| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-20) |
0.30 | 0.71% | 97,900 | -12,655 | 0 |
42.35
42.80
42.70
|
|
2 tháng
(2026-04-20) |
-0.05 | -0.12% | 204,800 | -14,555 | 0 |
42.35
43
42.70
|
|
3 tháng
(2026-03-23) |
-0.25 | -0.58% | 377,700 | 6,241 | 0 |
42.35
43.10
42.70
|
|
6 tháng
(2025-12-22) |
0.19 | 0.44% | 1,455,400 | -2,959 | -0.4 |
42.35
43.15
42.70
|
|
12 tháng
(2025-06-24) |
0.14 | 0.32% | 4,474,500 | -1,480,759 | -66.0 |
40.26
46.17
42.70
|
|
24 tháng
(2024-07-01) |
-1.74 | -3.91% | 9,325,200 | -2,966,376 | -136.1 |
40.26
49.45
42.70
|
|
36 tháng
(2023-07-05) |
5.15 | 13.71% | 15,321,700 | -2,811,276 | -129.1 |
36.19
49.45
42.70
|
|
60 tháng
(2021-07-15) |
25.96 | 155.15% | 76,068,700 | -2,268,209 | -107.7 |
16.14
49.45
42.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 26/08/2015 |
8.38
|
378,540 | 8.20 | 8.44 | 8.14 | 142,970 | 0 | 2.0 |
| 25/08/2015 |
8.20
|
229,190 | 8.32 | 8.32 | 8.08 | 0 | 20 | -0.0 |
| 24/08/2015 |
8.32
|
544,330 | 8.50 | 8.50 | 7.96 | 0 | 0 | 0 |
| 21/08/2015 |
8.50
|
320,530 | 8.50 | 8.50 | 8.26 | 300 | 36,250 | -0.5 |
| 20/08/2015 |
8.50
|
336,160 | 8.44 | 8.62 | 8.44 | 0 | 30,100 | -0.4 |
| 19/08/2015 |
8.44
|
203,630 | 8.50 | 8.50 | 8.32 | 200 | 0 | 0.0 |
| 18/08/2015 |
8.50
|
121,530 | 8.44 | 8.50 | 8.38 | 500 | 0 | 0.0 |
| 17/08/2015 |
8.44
|
121,730 | 8.44 | 8.50 | 8.38 | 0 | 1,150 | -0.0 |
| 14/08/2015 |
8.44
|
87,600 | 8.44 | 8.50 | 8.38 | 0 | 0 | 0 |
| 13/08/2015 |
8.44
|
96,550 | 8.50 | 8.50 | 8.32 | 0 | 0 | 0 |
| 12/08/2015 |
8.50
|
181,380 | 8.62 | 8.62 | 8.38 | 5,000 | 0 | 0.1 |
| 11/08/2015 |
8.62
|
238,270 | 8.56 | 8.62 | 8.50 | 81,240 | 162,440 | -1.2 |
| 10/08/2015 |
8.56
|
322,090 | 8.56 | 8.62 | 8.50 | 124,540 | 233,200 | -1.5 |
| 07/08/2015 |
8.56
|
161,300 | 8.62 | 8.62 | 8.50 | 100,200 | 105,170 | -0.1 |
| 06/08/2015 |
8.62
|
293,740 | 8.62 | 8.62 | 8.50 | 197,420 | 65,110 | 1.9 |
| 05/08/2015 |
8.62
|
332,720 | 8.44 | 8.62 | 8.44 | 221,780 | 140,000 | 1.2 |
| 04/08/2015 |
8.44
|
364,250 | 8.50 | 8.50 | 8.38 | 151,900 | 139,800 | 0.2 |
| 03/08/2015 |
8.50
|
316,980 | 8.56 | 8.56 | 8.32 | 119,500 | 20,580 | 1.4 |
| 31/07/2015 |
8.56
|
459,520 | 8.62 | 8.74 | 8.56 | 272,660 | 79,230 | 2.8 |
| 30/07/2015 |
8.62
|
1,181,030 | 8.38 | 8.87 | 8.38 | 113,390 | 224,350 | -1.6 |
| 29/07/2015 |
8.38
|
776,390 | 8.38 | 8.44 | 8.32 | 180,000 | 150,000 | 0.4 |
| 28/07/2015 |
8.38
|
369,140 | 8.38 | 8.44 | 8.32 | 130,000 | 126,830 | 0.0 |
| 27/07/2015 |
8.38
|
372,320 | 8.38 | 8.44 | 8.32 | 178,020 | 93,250 | 1.2 |
| 24/07/2015 |
8.38
|
340,340 | 8.32 | 8.44 | 8.26 | 120,000 | 130,000 | -0.1 |
| 23/07/2015 |
8.32
|
601,170 | 8.32 | 8.38 | 8.26 | 213,650 | 150,000 | 0.9 |
| 22/07/2015 |
8.32
|
301,820 | 8.32 | 8.32 | 8.20 | 112,850 | 92,520 | 0.3 |
| 21/07/2015 |
8.32
|
313,870 | 8.32 | 8.32 | 8.26 | 165,080 | 122,900 | 0.6 |
| 20/07/2015 |
8.32
|
188,950 | 8.26 | 8.32 | 8.14 | 300 | 0 | 0.0 |
| 17/07/2015 |
8.26
|
212,510 | 8.32 | 8.32 | 8.20 | 0 | 0 | 0 |
| 16/07/2015 |
8.32
|
157,460 | 8.26 | 8.32 | 8.14 | 0 | 2,770 | -0.0 |
| 15/07/2015 |
8.26
|
587,500 | 8.26 | 8.32 | 8.20 | 0 | 2,100 | -0.0 |
| 14/07/2015 |
8.26
|
145,570 | 8.20 | 8.26 | 8.20 | 11,600 | 1,000 | 0.1 |
| 13/07/2015 |
8.20
|
60,560 | 8.20 | 8.26 | 8.20 | 0 | 0 | 0 |
| 10/07/2015 |
8.20
|
82,410 | 8.32 | 8.38 | 8.20 | 630 | 0 | 0.0 |
| 09/07/2015 |
8.32
|
357,360 | 8.26 | 8.32 | 8.14 | 82,150 | 270,000 | -2.5 |
| 08/07/2015 |
8.26
|
277,410 | 8.32 | 8.38 | 8.26 | 143,970 | 0 | 2.0 |
| 07/07/2015 |
8.32
|
186,890 | 8.32 | 8.38 | 8.20 | 91,920 | 5,820 | 1.2 |
| 06/07/2015 |
8.32
|
257,800 | 8.32 | 8.32 | 8.20 | 81,050 | 0 | 1.1 |
| 03/07/2015 |
8.32
|
187,810 | 8.14 | 8.32 | 8.20 | 70,030 | 1,650 | 0.9 |
| 02/07/2015 |
8.14
|
228,690 | 8.08 | 8.14 | 8.08 | 45,000 | 100,000 | -0.7 |
| 01/07/2015 |
8.08
|
150,640 | 8.08 | 8.14 | 8.02 | 0 | 0 | 0 |
| 30/06/2015 |
8.08
|
236,860 | 8.20 | 8.20 | 8.08 | 0 | 2,480 | -0.0 |
| 29/06/2015 |
8.20
|
218,720 | 8.14 | 8.26 | 8.08 | 2,020 | 0 | 0.0 |
| 26/06/2015 |
8.14
|
181,350 | 8.14 | 8.26 | 8.14 | 0 | 91,280 | -1.2 |
| 25/06/2015 |
8.14
|
510,930 | 8.32 | 8.32 | 8.14 | 5,000 | 441,910 | -5.9 |
| 24/06/2015 |
8.32
|
258,950 | 8.38 | 8.44 | 8.20 | 15,400 | 106,970 | -1.3 |
| 23/06/2015 |
8.38
|
194,030 | 8.38 | 8.44 | 8.38 | 60,000 | 107,250 | -0.7 |
| 22/06/2015 |
8.38
|
281,270 | 8.32 | 8.50 | 8.32 | 50,010 | 98,530 | -0.7 |
| 19/06/2015 |
8.32
|
119,740 | 8.32 | 8.32 | 8.20 | 51,500 | 39,600 | 0.2 |
| 18/06/2015 |
8.32
|
162,250 | 8.26 | 8.38 | 8.26 | 25,000 | 90,000 | -0.9 |
| 17/06/2015 |
8.26
|
330,330 | 8.32 | 8.38 | 8.20 | 25,000 | 176,600 | -2.1 |
| 16/06/2015 |
8.32
|
168,080 | 8.38 | 8.44 | 8.32 | 11,000 | 35,130 | -0.3 |
| 15/06/2015 |
8.38
|
111,450 | 8.38 | 8.44 | 8.38 | 18,200 | 0 | 0.3 |
| 12/06/2015 |
8.38
|
259,560 | 8.44 | 8.50 | 8.38 | 0 | 41,120 | -0.6 |
| 11/06/2015 |
8.44
|
208,590 | 8.50 | 8.62 | 8.38 | 0 | 23,910 | -0.3 |
| 10/06/2015 |
8.50
|
139,090 | 8.50 | 8.56 | 8.44 | 110,000 | 85,600 | 0.3 |
| 09/06/2015 |
8.50
|
405,270 | 8.50 | 8.56 | 8.44 | 170,270 | 164,940 | 0.1 |
| 08/06/2015 |
8.50
|
360,770 | 8.56 | 8.62 | 8.50 | 0 | 50,750 | -0.7 |
| 05/06/2015 |
8.56
|
160,170 | 8.50 | 8.62 | 8.50 | 34,230 | 0 | 0.5 |
| 04/06/2015 |
8.50
|
483,960 | 8.38 | 8.56 | 8.44 | 185,800 | 148,300 | 0.5 |
| 03/06/2015 |
8.38
|
237,040 | 8.44 | 8.50 | 8.38 | 0 | 54,650 | -0.8 |
| 02/06/2015 |
8.44
|
627,860 | 8.62 | 8.74 | 8.44 | 0 | 148,920 | -2.1 |
| 01/06/2015 |
8.62
|
642,600 | 8.50 | 8.74 | 8.44 | 0 | 2,090 | -0.0 |
| 29/05/2015 |
8.50
|
251,250 | 8.56 | 8.56 | 8.44 | 16,890 | 0 | 0.2 |
| 28/05/2015 |
8.56
|
292,780 | 8.56 | 8.56 | 8.44 | 43,110 | 45,690 | -0.0 |
| 27/05/2015 |
8.56
|
355,010 | 8.62 | 8.62 | 8.44 | 101,360 | 100,300 | 0.0 |
| 26/05/2015 |
8.62
|
1,448,150 | 8.26 | 8.74 | 8.26 | 117,700 | 0 | 1.6 |
| 25/05/2015 |
8.26
|
221,580 | 8.32 | 8.32 | 8.20 | 149,830 | 0 | 2.1 |
| 22/05/2015 |
8.32
|
300,320 | 8.26 | 8.32 | 8.14 | 76,110 | 0 | 1.0 |
| 21/05/2015 |
8.26
|
256,930 | 8.32 | 8.32 | 8.20 | 157,730 | 100,000 | 0.8 |
| 20/05/2015 |
8.32
|
375,860 | 8.14 | 8.32 | 8.14 | 142,270 | 0 | 1.9 |
| 19/05/2015 |
8.14
|
116,710 | 8.20 | 8.26 | 8.14 | 0 | 0 | 0 |
| 18/05/2015 |
8.20
|
265,690 | 8.26 | 8.26 | 8.14 | 99,200 | 0 | 1.3 |
| 15/05/2015 |
8.26
|
305,180 | 8.26 | 8.32 | 8.20 | 193,760 | 21,950 | 2.4 |
| 14/05/2015 |
8.26
|
545,630 | 8.14 | 8.38 | 8.08 | 209,040 | 14,200 | 2.7 |
| 13/05/2015 |
8.14
|
72,620 | 8.14 | 8.14 | 8.02 | 0 | 0 | 0 |
| 12/05/2015 |
8.14
|
156,830 | 8.26 | 8.26 | 8.08 | 630 | 0 | 0.0 |
| 11/05/2015 |
8.26
|
144,230 | 8.32 | 8.32 | 8.20 | 300 | 0 | 0.0 |
| 08/05/2015 |
8.32
|
192,850 | 8.32 | 8.32 | 8.20 | 5,000 | 5,510 | -0.0 |
| 07/05/2015 |
8.32
|
404,330 | 8.14 | 8.38 | 8.14 | 110,000 | 0 | 1.5 |
| 06/05/2015 |
8.14
|
212,500 | 8.38 | 8.38 | 8.14 | 0 | 0 | 0 |
| 05/05/2015 |
8.38
|
495,870 | 8.44 | 8.50 | 8.26 | 0 | 750 | -0.0 |
| 04/05/2015 |
8.44
|
1,613,220 | 8.14 | 8.62 | 8.32 | 320,360 | 0 | 4.5 |
| 27/04/2015 |
8.14
|
184,550 | 8.08 | 8.14 | 8.08 | 120,850 | 0 | 1.6 |
| 24/04/2015 |
8.08
|
131,330 | 8.14 | 8.14 | 8.08 | 69,070 | 0 | 0.9 |
| 23/04/2015 |
8.14
|
165,130 | 8.02 | 8.14 | 7.90 | 66,240 | 90 | 0.9 |
| 22/04/2015 |
8.02
|
83,370 | 7.96 | 8.02 | 7.90 | 36,000 | 19,450 | 0.2 |
| 21/04/2015 |
7.96
|
166,090 | 7.96 | 8.02 | 7.84 | 8,470 | 0 | 0.1 |
| 20/04/2015 |
7.96
|
152,510 | 8.14 | 8.14 | 7.96 | 5,000 | 400 | 0.1 |
| 17/04/2015 |
8.14
|
270,170 | 8.14 | 8.14 | 8.08 | 94,760 | 0 | 1.3 |
| 16/04/2015 |
8.14
|
145,520 | 8.14 | 8.20 | 8.14 | 101,000 | 2,460 | 1.3 |
| 15/04/2015 |
8.14
|
68,690 | 8.20 | 8.20 | 8.14 | 30,240 | 0 | 0.4 |
| 14/04/2015 |
8.20
|
315,260 | 8.26 | 8.26 | 8.14 | 144,730 | 0 | 2.0 |
| 13/04/2015 |
8.26
|
248,790 | 8.26 | 8.32 | 8.20 | 134,470 | 2,460 | 1.8 |
| 10/04/2015 |
8.26
|
195,340 | 8.26 | 8.32 | 8.20 | 105,490 | 1,400 | 1.4 |
| 09/04/2015 |
8.26
|
230,140 | 8.20 | 8.26 | 8.14 | 122,510 | 0 | 1.7 |
| 08/04/2015 |
8.20
|
285,340 | 8.20 | 8.26 | 8.14 | 120,000 | 3,850 | 1.6 |
| 07/04/2015 |
8.20
|
337,180 | 8.14 | 8.20 | 8.14 | 152,500 | 15,130 | 1.9 |
| 06/04/2015 |
8.14
|
241,460 | 8.14 | 8.26 | 8.08 | 200,740 | 0 | 2.7 |
| 03/04/2015 |
8.14
|
367,380 | 8.02 | 8.14 | 7.96 | 163,030 | 100 | 2.2 |