| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-11) |
-0.80 | -1.65% | 773,900 | -1,300 | -0.1 |
47.50
52
48.50
|
|
2 tháng
(2026-01-12) |
-9.70 | -16.87% | 1,676,200 | 15,600 | 1.0 |
47.50
57.90
48.50
|
|
3 tháng
(2025-12-15) |
-9.70 | -16.87% | 2,401,300 | 12,400 | 0.8 |
47.50
61.80
48.50
|
|
6 tháng
(2025-09-15) |
-33.50 | -41.21% | 6,887,200 | -122,300 | -8.8 |
47.50
81.30
48.50
|
|
12 tháng
(2025-03-18) |
8.80 | 22.58% | 12,664,200 | -123,887 | -8.1 |
31.04
81.30
48.50
|
|
24 tháng
(2024-03-25) |
19.23 | 67.30% | 29,292,800 | -545,003 | -34.7 |
23.40
81.30
48.50
|
|
36 tháng
(2023-03-29) |
30.48 | 176.04% | 65,582,200 | -343,521 | -21.0 |
15.52
81.30
48.50
|
|
60 tháng
(2021-04-08) |
32.01 | 202.69% | 106,510,000 | -836,140 | -58.5 |
15.52
81.30
48.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 25/05/2015 |
6.66
|
186,410 | 6.44 | 6.66 | 6.44 | 0 | 1,560 | -0.0 |
| 22/05/2015 |
6.44
|
111,320 | 6.16 | 6.50 | 6.22 | 0 | 0 | 0 |
| 21/05/2015 |
6.16
|
69,830 | 6.29 | 6.32 | 6.16 | 0 | 0 | 0 |
| 20/05/2015 |
6.29
|
122,750 | 5.95 | 6.29 | 5.95 | 0 | 0 | 0 |
| 19/05/2015 |
5.95
|
125,210 | 5.88 | 6.10 | 5.88 | 90,000 | 200 | 1.7 |
| 18/05/2015 |
5.88
|
154,610 | 6.13 | 6.29 | 5.88 | 7,360 | 200 | 0.1 |
| 15/05/2015 |
6.13
|
134,720 | 6.04 | 6.35 | 6.10 | 0 | 29,000 | -0.6 |
| 14/05/2015 |
6.04
|
95,070 | 6.04 | 6.10 | 5.98 | 0 | 680 | -0.0 |
| 13/05/2015 |
6.04
|
188,860 | 6.16 | 6.16 | 5.88 | 0 | 600 | -0.0 |
| 12/05/2015 |
6.16
|
84,570 | 6.19 | 6.29 | 6.07 | 0 | 1,100 | -0.0 |
| 11/05/2015 |
6.19
|
48,230 | 6.32 | 6.32 | 6.19 | 0 | 0 | 0 |
| 08/05/2015 |
6.32
|
32,640 | 6.32 | 6.44 | 6.19 | 8,000 | 600 | 0.1 |
| 07/05/2015 |
6.32
|
91,410 | 6.16 | 6.44 | 6.13 | 54,600 | 1,430 | 1.1 |
| 06/05/2015 |
6.16
|
42,750 | 6.44 | 6.44 | 6.13 | 3,000 | 0 | 0.1 |
| 05/05/2015 |
6.44
|
92,150 | 6.50 | 6.50 | 6.10 | 8,200 | 0 | 0.2 |
| 04/05/2015 |
6.50
|
105,730 | 6.94 | 6.94 | 6.50 | 64,040 | 1,400 | 1.4 |
| 27/04/2015 |
6.94
|
37,070 | 6.97 | 7.06 | 6.91 | 5,000 | 8,000 | -0.1 |
| 24/04/2015 |
6.97
|
41,090 | 6.97 | 7.06 | 6.94 | 10,000 | 0 | 0.2 |
| 23/04/2015 |
6.97
|
62,620 | 7.06 | 7.12 | 6.91 | 0 | 0 | 0 |
| 22/04/2015 |
7.06
|
50,720 | 7.06 | 7.06 | 6.88 | 0 | 1,800 | -0.0 |
| 21/04/2015 |
7.06
|
158,230 | 7.18 | 7.25 | 7.06 | 0 | 200 | -0.0 |
| 20/04/2015 |
7.18
|
144,830 | 7.09 | 7.28 | 7.09 | 0 | 500 | -0.0 |
| 17/04/2015 |
7.09
|
161,160 | 7.09 | 7.34 | 7.00 | 0 | 0 | 0 |
| 16/04/2015 |
7.09
|
76,970 | 7.12 | 7.15 | 7.06 | 0 | 1,090 | -0.0 |
| 15/04/2015 |
7.12
|
25,550 | 7.12 | 7.22 | 7.00 | 0 | 500 | -0.0 |
| 14/04/2015 |
7.12
|
72,320 | 7.28 | 7.31 | 7.12 | 4,670 | 4,270 | 0.0 |
| 13/04/2015 |
7.28
|
50,280 | 7.34 | 7.37 | 7.18 | 300 | 3,590 | -0.1 |
| 10/04/2015 |
7.34
|
217,090 | 7.31 | 7.43 | 7.25 | 2,220 | 0 | 0.1 |
| 09/04/2015 |
7.31
|
177,210 | 7.09 | 7.31 | 6.97 | 3,770 | 2,500 | 0.0 |
| 08/04/2015 |
7.09
|
67,190 | 7.12 | 7.25 | 7.03 | 10,000 | 0 | 0.2 |
| 07/04/2015 |
7.12
|
110,550 | 7.06 | 7.12 | 6.91 | 0 | 9,910 | -0.2 |
| 06/04/2015 |
7.06
|
39,680 | 7.15 | 7.15 | 7.03 | 0 | 5,390 | -0.1 |
| 03/04/2015 |
7.15
|
50,350 | 7.15 | 7.25 | 6.91 | 0 | 2,610 | -0.1 |
| 02/04/2015 |
7.15
|
105,460 | 7.09 | 7.22 | 7.06 | 0 | 1,500 | -0.0 |
| 01/04/2015 |
7.09
|
60,050 | 7.22 | 7.25 | 7.00 | 1,000 | 0 | 0.0 |
| 31/03/2015 |
7.22
|
111,060 | 7.15 | 7.34 | 7.15 | 0 | 970 | -0.0 |
| 30/03/2015 |
7.15
|
206,370 | 7.28 | 7.28 | 7.15 | 0 | 50,100 | -1.2 |
| 27/03/2015 |
7.28
|
66,350 | 7.43 | 7.43 | 7.28 | 0 | 6,000 | -0.1 |
| 26/03/2015 |
7.43
|
60,180 | 7.37 | 7.43 | 7.28 | 0 | 4,000 | -0.1 |
| 25/03/2015 |
7.37
|
68,600 | 7.59 | 7.59 | 7.31 | 0 | 2,000 | -0.0 |
| 24/03/2015 |
7.59
|
198,760 | 7.37 | 7.59 | 7.28 | 0 | 2,000 | -0.0 |
| 23/03/2015 |
7.37
|
195,650 | 7.53 | 7.53 | 7.37 | 2,400 | 0 | 0.1 |
| 20/03/2015 |
7.53
|
52,170 | 7.56 | 7.65 | 7.53 | 0 | 2,000 | -0.0 |
| 19/03/2015 |
7.56
|
115,240 | 7.68 | 7.68 | 7.56 | 0 | 5,820 | -0.1 |
| 18/03/2015 |
7.68
|
92,250 | 7.65 | 7.68 | 7.56 | 400 | 1,000 | -0.0 |
| 17/03/2015 |
7.65
|
80,600 | 7.59 | 7.71 | 7.59 | 0 | 5,190 | -0.1 |
| 16/03/2015 |
7.59
|
175,260 | 7.77 | 7.77 | 7.59 | 5,020 | 2,610 | 0.1 |
| 13/03/2015 |
7.77
|
206,220 | 7.74 | 7.96 | 7.77 | 0 | 9,730 | -0.2 |
| 12/03/2015 |
7.74
|
109,410 | 7.80 | 7.80 | 7.74 | 0 | 0 | 0 |
| 11/03/2015 |
7.80
|
52,220 | 7.90 | 7.90 | 7.77 | 0 | 0 | 0 |
| 10/03/2015 |
7.90
|
213,590 | 7.99 | 7.99 | 7.87 | 0 | 0 | 0 |
| 09/03/2015 |
7.99
|
159,870 | 8.11 | 8.11 | 7.87 | 3,130 | 5,000 | -0.0 |
| 06/03/2015 |
8.11
|
447,590 | 8.11 | 8.24 | 8.05 | 5,000 | 2,000 | 0.1 |
| 05/03/2015 |
8.11
|
369,510 | 7.96 | 8.11 | 7.96 | 1,000 | 4,880 | -0.1 |
| 04/03/2015 |
7.96
|
364,800 | 7.90 | 7.96 | 7.87 | 3,000 | 1,090 | 0.0 |
| 03/03/2015 |
7.90
|
129,290 | 7.68 | 7.90 | 7.68 | 4,000 | 0 | 0.1 |
| 02/03/2015 |
7.68
|
81,000 | 7.74 | 7.74 | 7.68 | 0 | 1,500 | -0.0 |
| 27/02/2015 |
7.74
|
151,680 | 7.84 | 7.99 | 7.74 | 0 | 0 | 0 |
| 26/02/2015 |
7.84
|
79,360 | 7.74 | 7.84 | 7.62 | 0 | 500 | -0.0 |
| 25/02/2015 |
7.74
|
283,600 | 8.02 | 8.05 | 7.74 | 0 | 30,000 | -0.8 |
| 24/02/2015 |
8.02
|
207,060 | 7.99 | 8.05 | 7.84 | 0 | 60,780 | -1.6 |
| 13/02/2015 |
7.99
|
163,210 | 7.96 | 8.05 | 7.87 | 0 | 1,000 | -0.0 |
| 12/02/2015 |
7.96
|
349,950 | 7.68 | 7.99 | 7.74 | 0 | 34,060 | -0.9 |
| 11/02/2015 |
7.68
|
129,020 | 7.59 | 7.74 | 7.46 | 0 | 0 | 0 |
| 10/02/2015 |
7.59
|
13,700 | 7.62 | 7.62 | 7.59 | 0 | 0 | 0 |
| 09/02/2015 |
7.62
|
133,140 | 7.53 | 7.71 | 7.53 | 0 | 1,550 | -0.0 |
| 06/02/2015 |
7.53
|
78,500 | 7.53 | 7.65 | 7.49 | 0 | 1,410 | -0.0 |
| 05/02/2015 |
7.53
|
18,620 | 7.56 | 7.62 | 7.49 | 0 | 0 | 0 |
| 04/02/2015 |
7.56
|
140,560 | 7.40 | 7.56 | 7.37 | 300 | 300 | 0 |
| 03/02/2015 |
7.40
|
239,090 | 7.43 | 7.68 | 7.40 | 0 | 4,000 | -0.1 |
| 02/02/2015 |
7.43
|
99,500 | 7.68 | 7.68 | 7.43 | 1,000 | 14,000 | -0.3 |
| 30/01/2015 |
7.68
|
264,360 | 7.87 | 7.87 | 7.59 | 1,000 | 0 | 0.0 |
| 29/01/2015 |
7.87
|
228,410 | 7.90 | 7.99 | 7.80 | 0 | 2,100 | -0.1 |
| 28/01/2015 |
7.90
|
186,730 | 7.90 | 7.96 | 7.77 | 4,780 | 830 | 0.1 |
| 27/01/2015 |
7.90
|
305,660 | 8.02 | 8.18 | 7.74 | 40 | 1,620 | -0.0 |
| 26/01/2015 |
8.02
|
161,140 | 7.99 | 8.14 | 7.99 | 10,000 | 0 | 0.3 |
| 23/01/2015 |
7.99
|
386,830 | 7.93 | 8.08 | 7.93 | 4,750 | 0 | 0.1 |
| 22/01/2015 |
7.93
|
100,930 | 7.77 | 7.93 | 7.77 | 13,250 | 5,500 | 0.2 |
| 21/01/2015 |
7.77
|
40,000 | 7.80 | 7.90 | 7.74 | 620 | 0 | 0.0 |
| 20/01/2015 |
7.80
|
326,810 | 7.77 | 7.93 | 7.74 | 1,000 | 290 | 0.0 |
| 19/01/2015 |
7.77
|
215,360 | 7.99 | 7.99 | 7.77 | 10,200 | 800 | 0.2 |
| 16/01/2015 |
7.99
|
130,050 | 8.14 | 8.18 | 7.99 | 6,200 | 0 | 0.2 |
| 15/01/2015 |
8.14
|
192,420 | 8.05 | 8.18 | 8.02 | 100 | 1,250 | -0.0 |
| 14/01/2015 |
8.05
|
411,400 | 7.84 | 8.24 | 7.87 | 100 | 10,340 | -0.3 |
| 13/01/2015 |
7.84
|
165,900 | 7.84 | 7.93 | 7.74 | 0 | 53,000 | -1.3 |
| 12/01/2015 |
7.84
|
410,370 | 7.68 | 8.08 | 7.74 | 100 | 5,550 | -0.1 |
| 09/01/2015 |
7.68
|
230,370 | 7.68 | 7.74 | 7.62 | 10,570 | 66,420 | -1.4 |
| 08/01/2015 |
7.68
|
109,060 | 7.65 | 7.77 | 7.62 | 120 | 8,780 | -0.2 |
| 07/01/2015 |
7.65
|
99,670 | 7.84 | 7.87 | 7.65 | 0 | 0 | 0 |
| 06/01/2015 |
7.84
|
126,340 | 7.74 | 7.84 | 7.56 | 0 | 5,000 | -0.1 |
| 05/01/2015 |
7.74
|
120,400 | 7.77 | 7.87 | 7.71 | 0 | 5,000 | -0.1 |
| 31/12/2014 |
7.77
|
289,000 | 7.43 | 7.87 | 7.53 | 0 | 10,550 | -0.3 |
| 30/12/2014 |
7.43
|
133,460 | 7.37 | 7.53 | 7.12 | 600 | 220 | 0.0 |
| 29/12/2014 |
7.37
|
161,540 | 7.59 | 7.59 | 7.12 | 7,330 | 0 | 0.2 |
| 26/12/2014 |
7.59
|
304,780 | 7.59 | 7.68 | 7.40 | 5,000 | 0 | 0.1 |
| 25/12/2014 |
7.59
|
57,050 | 7.74 | 7.74 | 7.56 | 220 | 1,190 | -0.0 |
| 24/12/2014 |
7.74
|
115,300 | 7.65 | 7.80 | 7.59 | 2,000 | 0 | 0.0 |
| 23/12/2014 |
7.65
|
131,160 | 7.87 | 7.87 | 7.65 | 0 | 22,700 | -0.6 |
| 22/12/2014 |
7.87
|
319,630 | 7.74 | 7.87 | 7.53 | 2,400 | 0 | 0.1 |
| 19/12/2014 |
7.74
|
519,800 | 7.90 | 7.99 | 7.43 | 0 | 510 | -0.0 |