| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-13) |
-1.40 | -3.27% | 151,313,600 | -510,856 | 0 |
41
45.30
41.05
|
|
2 tháng
(2026-04-13) |
1.05 | 2.60% | 296,626,200 | -7,973,600 | 0 |
40.10
45.30
41.05
|
|
3 tháng
(2026-03-16) |
1.10 | 2.73% | 461,017,100 | -39,608,511 | -1,094.3 |
38.45
45.30
41.05
|
|
6 tháng
(2025-12-15) |
4.40 | 11.89% | 1,004,317,900 | -33,282,611 | -818.4 |
37
55
41.05
|
|
12 tháng
(2025-06-17) |
5.89 | 16.60% | 1,763,141,900 | -64,395,872 | -2,059.8 |
35.26
55
41.05
|
|
24 tháng
(2024-06-24) |
4.62 | 12.56% | 2,448,679,300 | -90,112,214 | -3,387.6 |
32.09
55
41.05
|
|
36 tháng
(2023-06-28) |
8.51 | 25.86% | 2,826,223,300 | -98,921,769 | -3,853.3 |
29.01
55
41.05
|
|
60 tháng
(2021-07-08) |
15.11 | 57.47% | 3,699,350,800 | -75,055,720 | -2,860.7 |
20.67
55
41.05
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 26/03/2015 |
8.20
|
2,105,980 | 8.02 | 8.30 | 7.93 | 830,730 | 0 | 14.8 |
| 25/03/2015 |
8.02
|
1,102,480 | 7.93 | 8.11 | 7.88 | 520,200 | 274,100 | 4.2 |
| 24/03/2015 |
7.93
|
2,786,500 | 7.97 | 7.97 | 7.70 | 520,200 | 274,100 | 4.2 |
| 23/03/2015 |
7.97
|
1,769,900 | 8.25 | 8.34 | 7.93 | 490,000 | 200,000 | 5.2 |
| 20/03/2015 |
8.25
|
1,173,340 | 8.16 | 8.30 | 8.11 | 307,510 | 0 | 5.4 |
| 19/03/2015 |
8.16
|
1,820,330 | 8.30 | 8.39 | 8.11 | 331,000 | 360,000 | -0.5 |
| 18/03/2015 |
8.30
|
2,495,840 | 8.43 | 8.43 | 8.25 | 296,000 | 0 | 5.3 |
| 17/03/2015 |
8.43
|
1,211,420 | 8.43 | 8.53 | 8.39 | 181,270 | 44,100 | 2.5 |
| 16/03/2015 |
8.43
|
1,402,610 | 8.57 | 8.57 | 8.43 | 486,050 | 200,000 | 5.3 |
| 13/03/2015 |
8.57
|
2,433,590 | 8.48 | 8.66 | 8.53 | 242,990 | 0 | 4.5 |
| 12/03/2015 |
8.48
|
1,252,200 | 8.43 | 8.53 | 8.43 | 320,010 | 200,000 | 2.2 |
| 11/03/2015 |
8.43
|
1,830,980 | 8.43 | 8.57 | 8.34 | 232,930 | 1,300 | 4.2 |
| 10/03/2015 |
8.43
|
1,700,740 | 8.34 | 8.48 | 8.30 | 310,040 | 74,000 | 4.3 |
| 09/03/2015 |
8.34
|
1,681,020 | 8.53 | 8.57 | 8.30 | 256,000 | 0 | 4.7 |
| 06/03/2015 |
8.53
|
3,674,670 | 8.34 | 8.62 | 8.25 | 335,980 | 35,000 | 5.4 |
| 05/03/2015 |
8.34
|
2,812,950 | 8.57 | 8.62 | 8.34 | 420,000 | 5,000 | 7.6 |
| 04/03/2015 |
8.57
|
3,163,180 | 8.57 | 8.62 | 8.43 | 561,610 | 1,000 | 10.4 |
| 03/03/2015 |
8.57
|
2,069,810 | 8.53 | 8.66 | 8.53 | 350,000 | 437,050 | -1.6 |
| 02/03/2015 |
8.53
|
2,321,900 | 8.57 | 8.62 | 8.43 | 470,000 | 0 | 8.7 |
| 27/02/2015 |
8.57
|
2,068,430 | 8.71 | 8.80 | 8.53 | 409,790 | 272,780 | 2.6 |
| 26/02/2015 |
8.71
|
2,272,350 | 8.53 | 8.76 | 8.53 | 58,970 | 35,130 | 0.4 |
| 25/02/2015 |
8.53
|
6,844,330 | 8.53 | 8.85 | 8.48 | 1,070,960 | 150,000 | 17.3 |
| 24/02/2015 |
8.53
|
2,604,540 | 8.20 | 8.57 | 8.30 | 388,700 | 100 | 7.1 |
| 13/02/2015 |
8.20
|
2,237,110 | 8.20 | 8.34 | 8.07 | 871,000 | 4,580 | 15.4 |
| 12/02/2015 |
8.20
|
2,683,000 | 8.34 | 8.39 | 8.07 | 541,000 | 1,000 | 9.7 |
| 11/02/2015 |
8.34
|
2,092,460 | 8.25 | 8.39 | 8.16 | 798,920 | 75,000 | 13.0 |
| 10/02/2015 |
8.25
|
3,685,400 | 7.97 | 8.34 | 8.11 | 452,070 | 98,750 | 6.3 |
| 09/02/2015 |
7.97
|
4,540,560 | 8.02 | 8.16 | 7.88 | 1,357,570 | 15,000 | 23.4 |
| 06/02/2015 |
8.02
|
2,719,610 | 7.56 | 8.02 | 7.51 | 892,880 | 25,200 | 14.6 |
| 05/02/2015 |
7.56
|
1,889,090 | 7.24 | 7.60 | 7.28 | 40,000 | 264,000 | -3.6 |
| 04/02/2015 |
7.24
|
4,557,400 | 7.37 | 7.37 | 6.96 | 1,000 | 23,000 | -0.3 |
| 03/02/2015 |
7.37
|
4,755,860 | 7.93 | 8.07 | 7.37 | 40,250 | 510,500 | -8.0 |
| 02/02/2015 |
7.93
|
2,416,500 | 8.07 | 8.16 | 7.93 | 4,000 | 0 | 0.1 |
| 30/01/2015 |
8.07
|
4,223,660 | 8.39 | 8.39 | 8.02 | 6,180 | 91,000 | -1.5 |
| 29/01/2015 |
8.39
|
4,488,270 | 8.57 | 8.66 | 8.25 | 634,900 | 3,450 | 11.6 |
| 28/01/2015 |
8.57
|
7,664,440 | 8.02 | 8.57 | 8.02 | 403,500 | 332,360 | 1.4 |
| 27/01/2015 |
8.02
|
6,307,270 | 8.02 | 8.30 | 7.88 | 131,270 | 20,270 | 1.9 |
| 26/01/2015 |
8.02
|
2,805,130 | 8.02 | 8.11 | 7.93 | 42,270 | 100 | 0.7 |
| 23/01/2015 |
8.02
|
5,685,560 | 7.70 | 8.16 | 7.88 | 42,500 | 136,010 | -1.6 |
| 22/01/2015 |
7.70
|
4,915,010 | 7.24 | 7.70 | 7.10 | 130,000 | 462,500 | -5.3 |
| 21/01/2015 |
7.24
|
1,726,690 | 7.47 | 7.51 | 7.24 | 26,000 | 210,000 | -2.9 |
| 20/01/2015 |
7.47
|
1,468,560 | 7.56 | 7.56 | 7.37 | 41,120 | 17,500 | 0.4 |
| 19/01/2015 |
7.56
|
3,218,140 | 7.47 | 7.74 | 7.47 | 10,090 | 215,300 | -3.4 |
| 16/01/2015 |
7.47
|
2,253,150 | 7.56 | 7.70 | 7.47 | 3,690 | 177,820 | -2.9 |
| 15/01/2015 |
7.56
|
3,854,730 | 7.51 | 7.79 | 7.51 | 20 | 30,000 | -0.5 |
| 14/01/2015 |
7.51
|
3,626,720 | 7.56 | 7.79 | 7.33 | 91,100 | 22,000 | 1.1 |
| 13/01/2015 |
7.56
|
4,239,540 | 7.14 | 7.60 | 7.19 | 975,530 | 51,100 | 15.1 |
| 12/01/2015 |
7.14
|
3,509,140 | 6.68 | 7.14 | 6.87 | 620,000 | 21,100 | 9.3 |
| 09/01/2015 |
6.68
|
3,291,280 | 6.27 | 6.68 | 6.27 | 4,000 | 6,450 | -0.0 |
| 08/01/2015 |
6.27
|
798,240 | 6.27 | 6.36 | 6.18 | 141,760 | 0 | 1.9 |
| 07/01/2015 |
6.27
|
830,630 | 6.08 | 6.27 | 6.04 | 16,000 | 0 | 0.2 |
| 06/01/2015 |
6.08
|
403,170 | 5.95 | 6.13 | 5.90 | 200 | 400 | -0.0 |
| 05/01/2015 |
5.95
|
66,380 | 5.85 | 5.99 | 5.95 | 0 | 0 | 0 |
| 31/12/2014 |
5.85
|
214,120 | 5.95 | 6.04 | 5.85 | 0 | 0 | 0 |
| 30/12/2014 |
5.95
|
128,410 | 5.85 | 5.95 | 5.85 | 0 | 0 | 0 |
| 29/12/2014 |
5.85
|
86,380 | 5.90 | 5.99 | 5.85 | 5,000 | 5,000 | -0.0 |
| 26/12/2014 |
5.90
|
84,170 | 5.99 | 5.99 | 5.90 | 2,650 | 0 | 0.0 |
| 25/12/2014 |
5.99
|
102,730 | 5.99 | 5.99 | 5.90 | 0 | 500 | -0.0 |
| 24/12/2014 |
5.99
|
92,620 | 6.04 | 6.04 | 5.95 | 0 | 0 | 0 |
| 23/12/2014 |
6.04
|
146,840 | 6.04 | 6.08 | 5.99 | 36,770 | 0 | 0.5 |
| 22/12/2014 |
6.04
|
364,470 | 5.95 | 6.08 | 5.95 | 288,650 | 0 | 3.8 |
| 19/12/2014 |
5.95
|
51,430 | 5.95 | 5.99 | 5.85 | 27,280 | 0 | 0.3 |
| 18/12/2014 |
5.95
|
72,360 | 5.85 | 5.95 | 5.85 | 30,000 | 6,650 | 0.3 |
| 17/12/2014 |
5.85
|
373,740 | 5.95 | 5.99 | 5.76 | 22,000 | 6,050 | 0.2 |
| 16/12/2014 |
5.95
|
197,950 | 6.04 | 6.04 | 5.95 | 1,790 | 0 | 0.0 |
| 15/12/2014 |
6.04
|
124,110 | 6.04 | 6.08 | 6.04 | 28,740 | 2,630 | 0.3 |
| 12/12/2014 |
6.04
|
188,780 | 6.04 | 6.13 | 6.04 | 74,570 | 0 | 1.0 |
| 11/12/2014 |
6.04
|
310,500 | 5.99 | 6.08 | 5.95 | 120,000 | 10,250 | 1.4 |
| 10/12/2014 |
5.99
|
458,660 | 5.95 | 6.08 | 5.85 | 163,500 | 96,910 | 0.9 |
| 09/12/2014 |
5.95
|
428,590 | 6.08 | 6.08 | 5.90 | 0 | 1,670 | -0.0 |
| 08/12/2014 |
6.08
|
220,750 | 6.18 | 6.18 | 6.08 | 3,000 | 0 | 0.0 |
| 05/12/2014 |
6.18
|
434,010 | 6.13 | 6.22 | 6.08 | 140,000 | 50,020 | 1.2 |
| 04/12/2014 |
6.13
|
801,550 | 6.04 | 6.27 | 5.99 | 0 | 131,800 | -1.8 |
| 03/12/2014 |
6.04
|
213,520 | 6.04 | 6.04 | 5.95 | 100,000 | 0 | 1.3 |
| 02/12/2014 |
6.04
|
495,640 | 5.95 | 6.04 | 5.85 | 280,000 | 1,000 | 3.6 |
| 01/12/2014 |
5.95
|
97,520 | 5.85 | 5.95 | 5.85 | 43,860 | 0 | 0.6 |
| 28/11/2014 |
5.85
|
188,610 | 5.85 | 5.90 | 5.85 | 40,000 | 500 | 0.5 |
| 27/11/2014 |
5.85
|
361,890 | 5.90 | 5.90 | 5.81 | 3,200 | 0 | 0.0 |
| 26/11/2014 |
5.90
|
274,110 | 5.95 | 5.99 | 5.90 | 117,900 | 95,740 | 0.3 |
| 25/11/2014 |
5.95
|
150,970 | 5.95 | 5.99 | 5.95 | 29,030 | 30,160 | -0.0 |
| 24/11/2014 |
5.95
|
202,960 | 5.99 | 5.99 | 5.90 | 5,000 | 0 | 0.1 |
| 21/11/2014 |
5.99
|
347,440 | 5.99 | 6.04 | 5.99 | 201,090 | 0 | 2.6 |
| 20/11/2014 |
5.99
|
140,250 | 6.04 | 6.04 | 5.99 | 14,000 | 0 | 0.2 |
| 19/11/2014 |
6.04
|
104,150 | 6.04 | 6.04 | 5.99 | 0 | 1,730 | -0.0 |
| 18/11/2014 |
6.04
|
244,260 | 6.08 | 6.08 | 5.99 | 74,090 | 0 | 1.0 |
| 17/11/2014 |
6.08
|
258,110 | 5.99 | 6.08 | 5.99 | 3,800 | 0 | 0.0 |
| 14/11/2014 |
5.99
|
223,700 | 6.08 | 6.08 | 5.99 | 63,220 | 37,340 | 0.3 |
| 13/11/2014 |
6.08
|
139,390 | 5.99 | 6.08 | 5.99 | 0 | 0 | 0 |
| 12/11/2014 |
5.99
|
124,110 | 5.99 | 6.04 | 5.99 | 14,800 | 1,250 | 0.2 |
| 11/11/2014 |
5.99
|
116,250 | 6.04 | 6.08 | 5.99 | 24,410 | 9,600 | 0.2 |
| 10/11/2014 |
6.04
|
113,490 | 6.04 | 6.08 | 6.04 | 57,880 | 0 | 0.8 |
| 07/11/2014 |
6.04
|
148,180 | 6.04 | 6.08 | 5.99 | 63,870 | 0 | 0.8 |
| 06/11/2014 |
6.04
|
237,440 | 5.95 | 6.08 | 5.99 | 50,830 | 6,000 | 0.6 |
| 05/11/2014 |
5.95
|
133,390 | 5.99 | 6.04 | 5.95 | 28,000 | 0 | 0.4 |
| 04/11/2014 |
5.99
|
109,060 | 6.08 | 6.08 | 5.99 | 0 | 0 | 0 |
| 03/11/2014 |
6.08
|
419,180 | 6.22 | 6.22 | 6.08 | 1,000 | 0 | 0.0 |
| 31/10/2014 |
6.22
|
372,750 | 5.90 | 6.22 | 5.85 | 197,990 | 1,000 | 2.6 |
| 30/10/2014 |
5.90
|
69,700 | 5.90 | 5.95 | 5.85 | 0 | 0 | 0 |
| 29/10/2014 |
5.90
|
189,190 | 5.85 | 5.95 | 5.85 | 30,000 | 0 | 0.4 |
| 28/10/2014 |
5.85
|
299,750 | 5.81 | 5.85 | 5.81 | 15,100 | 0 | 0.0 |