| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-23) |
-2.30 | -1.42% | 74,700 | -500 | -0.1 |
154.90
162.20
160.50
|
|
2 tháng
(2026-01-16) |
-2.30 | -1.42% | 162,400 | -300 | -0.0 |
154.90
163.20
160.50
|
|
3 tháng
(2025-12-17) |
-3.30 | -2.02% | 237,900 | 900 | 0.1 |
154.90
163.20
160.50
|
|
6 tháng
(2025-09-18) |
-17.70 | -9.98% | 683,700 | 46,500 | 8.5 |
154.90
177.86
160.50
|
|
12 tháng
(2025-03-24) |
-33.18 | -17.20% | 1,828,400 | 106,595 | 18.8 |
154.90
195.37
160.50
|
|
24 tháng
(2024-03-27) |
26.73 | 20.10% | 4,558,356 | 91,538 | 16.8 |
128.47
195.37
160.50
|
|
36 tháng
(2023-04-03) |
41.13 | 34.69% | 8,553,595 | 152,058 | 28.7 |
117.55
195.37
160.50
|
|
60 tháng
(2021-04-12) |
71.80 | 81.69% | 13,201,104 | 142,211 | 27.4 |
76.47
195.37
160.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 29/05/2015 |
7.65
|
1,100 | 7.62 | 7.65 | 7.65 | 0 | 0 | 0 |
| 28/05/2015 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
| 27/05/2015 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
| 26/05/2015 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
| 25/05/2015 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
| 22/05/2015 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
| 21/05/2015 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
| 20/05/2015 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
| 19/05/2015 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
| 18/05/2015 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
| 15/05/2015 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
| 14/05/2015 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
| 13/05/2015 |
7.62
|
1,000 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
| 12/05/2015 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
| 11/05/2015 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
| 08/05/2015 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
| 07/05/2015 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
| 06/05/2015 |
7.62
|
100 | 7.62 | 7.62 | 7.62 | 0 | 100 | -0.0 |
| 05/05/2015 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
| 04/05/2015 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
| 27/04/2015 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
| 24/04/2015 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
| 23/04/2015 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
| 22/04/2015 |
7.62
|
600 | 7.37 | 7.62 | 7.62 | 0 | 0 | 0 |
| 21/04/2015 |
7.37
|
0 | 7.37 | 7.37 | 7.37 | 0 | 0 | 0 |
| 20/04/2015 |
7.37
|
800 | 7.37 | 7.62 | 7.37 | 0 | 600 | -0.0 |
| 17/04/2015 |
7.37
|
0 | 7.37 | 7.37 | 7.37 | 0 | 0 | 0 |
| 16/04/2015 |
7.37
|
2,400 | 7.62 | 7.62 | 7.37 | 100 | 2,400 | -0.1 |
| 15/04/2015 |
7.62
|
52,500 | 8.33 | 8.33 | 7.51 | 1,000 | 48,800 | -1.3 |
| 14/04/2015 |
8.33
|
700 | 8.44 | 8.44 | 7.62 | 600 | 0 | 0.0 |
| 13/04/2015 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 |
| 10/04/2015 |
8.44
|
100 | 8.02 | 8.44 | 8.44 | 100 | 0 | 0.0 |
| 09/04/2015 |
8.02
|
200 | 8.16 | 8.16 | 7.37 | 100 | 0 | 0.0 |
| 08/04/2015 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 |
| 07/04/2015 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 |
| 06/04/2015 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 |
| 03/04/2015 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 |
| 02/04/2015 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 |
| 01/04/2015 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 |
| 31/03/2015 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 |
| 30/03/2015 |
8.16
|
100 | 8.08 | 8.16 | 8.16 | 100 | 0 | 0.0 |
| 27/03/2015 |
8.08
|
200 | 8.16 | 8.16 | 7.37 | 100 | 0 | 0.0 |
| 26/03/2015 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 |
| 25/03/2015 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 |
| 24/03/2015 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 |
| 23/03/2015 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 |
| 20/03/2015 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 |
| 19/03/2015 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 |
| 18/03/2015 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 |
| 17/03/2015 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 |
| 16/03/2015 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 |
| 13/03/2015 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 |
| 12/03/2015 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 |
| 11/03/2015 |
8.16
|
100 | 8.13 | 8.16 | 8.16 | 100 | 0 | 0.0 |
| 10/03/2015 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 |
| 09/03/2015 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 |
| 06/03/2015 |
8.13
|
200 | 8.30 | 8.30 | 7.79 | 100 | 0 | 0.0 |
| 05/03/2015 |
8.30
|
100 | 8.19 | 8.30 | 8.30 | 100 | 0 | 0.0 |
| 04/03/2015 |
8.19
|
800 | 8.33 | 8.33 | 8.19 | 0 | 0 | 0 |
| 03/03/2015 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 |
| 02/03/2015 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 |
| 27/02/2015 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 |
| 26/02/2015 |
8.33
|
200 | 8.33 | 8.33 | 8.33 | 200 | 100 | 0.0 |
| 25/02/2015 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 |
| 24/02/2015 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 |
| 13/02/2015 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 |
| 12/02/2015 |
8.33
|
1,100 | 8.36 | 8.36 | 7.59 | 100 | 0 | 0.0 |
| 11/02/2015 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 |
| 10/02/2015 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 |
| 09/02/2015 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 |
| 06/02/2015 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 |
| 05/02/2015 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 |
| 04/02/2015 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 |
| 03/02/2015 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 |
| 02/02/2015 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 |
| 30/01/2015 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 |
| 29/01/2015 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 |
| 28/01/2015 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 |
| 27/01/2015 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 |
| 26/01/2015 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 |
| 23/01/2015 |
8.36
|
1,100 | 9.07 | 9.07 | 8.36 | 1,000 | 0 | 0.0 |
| 22/01/2015 |
9.07
|
0 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 |
| 21/01/2015 |
9.07
|
0 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 |
| 20/01/2015 |
9.07
|
100 | 8.36 | 9.07 | 9.07 | 100 | 0 | 0.0 |
| 19/01/2015 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 |
| 16/01/2015 |
8.36
|
800 | 8.50 | 8.50 | 8.08 | 600 | 0 | 0.0 |
| 15/01/2015 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 14/01/2015 |
8.50
|
300 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 13/01/2015 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 12/01/2015 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 09/01/2015 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 08/01/2015 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 07/01/2015 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 06/01/2015 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 05/01/2015 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 31/12/2014 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 30/12/2014 |
8.50
|
100 | 8.87 | 8.87 | 8.50 | 0 | 0 | 0 |
| 29/12/2014 |
8.87
|
0 | 8.87 | 8.87 | 8.87 | 0 | 0 | 0 |
| 26/12/2014 |
8.87
|
0 | 8.87 | 8.87 | 8.87 | 0 | 0 | 0 |
| 25/12/2014 |
8.87
|
0 | 8.87 | 8.87 | 8.87 | 0 | 0 | 0 |