| 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) |
-0.40 | -3.03% | 3,633,500 | -109,500 | 0 |
12.70
13.60
12.80
|
|
2 tháng
(2026-04-20) |
-1.10 | -7.91% | 13,889,800 | -551,310 | 0 |
12.70
15.70
12.80
|
|
3 tháng
(2026-03-23) |
0.80 | 6.67% | 25,091,900 | -225,910 | 4.4 |
12
15.70
12.80
|
|
6 tháng
(2025-12-22) |
2 | 18.52% | 54,684,900 | -194,810 | 4.6 |
10.70
15.70
12.80
|
|
12 tháng
(2025-06-24) |
3.59 | 38.98% | 92,564,800 | -85,010 | 5.8 |
9.21
15.70
12.80
|
|
24 tháng
(2024-07-01) |
0.46 | 3.70% | 146,409,200 | -202,639 | 4.7 |
7.50
15.70
12.80
|
|
36 tháng
(2023-07-05) |
2.95 | 29.91% | 245,269,199 | -499,549 | 1.0 |
7.50
15.70
12.80
|
|
60 tháng
(2021-07-15) |
2.71 | 26.90% | 343,855,407 | -2,878,247 | -49.2 |
5.04
20.03
12.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 06/04/2015 |
8.69
|
300 | 8.80 | 8.80 | 8.69 | 100 | 0 | 0.0 |
| 03/04/2015 |
8.80
|
20,200 | 8.49 | 8.80 | 8.49 | 17,800 | 7,500 | 0.4 |
| 02/04/2015 |
8.49
|
1,150 | 8.49 | 8.49 | 8.45 | 0 | 100 | -0.0 |
| 01/04/2015 |
8.49
|
2,800 | 8.49 | 8.49 | 8.33 | 0 | 800 | -0.0 |
| 31/03/2015 |
8.49
|
700 | 8.27 | 8.49 | 8.27 | 0 | 100 | -0.0 |
| 30/03/2015 |
8.27
|
100 | 8.29 | 8.29 | 8.27 | 0 | 0 | 0 |
| 27/03/2015 |
8.29
|
500 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 |
| 26/03/2015 |
8.29
|
1,200 | 8.29 | 8.39 | 8.27 | 0 | 0 | 0 |
| 25/03/2015 |
8.29
|
300 | 8.35 | 8.35 | 8.29 | 0 | 0 | 0 |
| 24/03/2015 |
8.35
|
2,500 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 |
| 23/03/2015 |
8.35
|
2,400 | 8.22 | 8.35 | 8.24 | 0 | 0 | 0 |
| 20/03/2015 |
8.22
|
1,700 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 |
| 19/03/2015 |
8.22
|
0 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 |
| 18/03/2015 |
8.22
|
300 | 8.18 | 8.22 | 8.22 | 0 | 0 | 0 |
| 17/03/2015 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 16/03/2015 |
8.18
|
20,100 | 8.02 | 8.59 | 8.02 | 2,600 | 17,200 | -0.6 |
| 13/03/2015 |
8.02
|
5,430 | 8.08 | 8.80 | 8.00 | 2,600 | 5,200 | -0.1 |
| 12/03/2015 |
8.08
|
3,400 | 8.08 | 8.10 | 8.08 | 0 | 3,300 | -0.1 |
| 11/03/2015 |
8.08
|
14,900 | 8.12 | 8.92 | 7.37 | 2,600 | 4,800 | -0.1 |
| 10/03/2015 |
8.12
|
200 | 8.08 | 8.18 | 8.12 | 0 | 0 | 0 |
| 09/03/2015 |
8.08
|
12,900 | 8.69 | 8.90 | 8.02 | 2,400 | 2,500 | -0.0 |
| 06/03/2015 |
8.69
|
4,400 | 8.69 | 8.69 | 8.59 | 2,400 | 2,400 | 0 |
| 05/03/2015 |
8.69
|
3,500 | 8.74 | 8.80 | 8.69 | 2,400 | 400 | 0.1 |
| 04/03/2015 |
8.74
|
65,020 | 7.96 | 8.74 | 7.94 | 1,900 | 56,000 | -2.2 |
| 03/03/2015 |
7.96
|
0 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 |
| 02/03/2015 |
7.96
|
3,700 | 7.98 | 8.00 | 7.96 | 2,600 | 0 | 0.1 |
| 27/02/2015 |
7.98
|
4,000 | 7.98 | 7.98 | 7.98 | 2,600 | 0 | 0.1 |
| 26/02/2015 |
7.98
|
1,600 | 7.98 | 8.00 | 7.98 | 0 | 0 | 0 |
| 25/02/2015 |
7.98
|
0 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 |
| 24/02/2015 |
7.98
|
0 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 |
| 13/02/2015 |
7.98
|
0 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 |
| 12/02/2015 |
7.98
|
3,700 | 8.14 | 8.14 | 7.98 | 2,600 | 0 | 0.1 |
| 11/02/2015 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 |
| 10/02/2015 |
8.14
|
3,310 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 |
| 09/02/2015 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 |
| 06/02/2015 |
8.14
|
500 | 8.00 | 8.18 | 8.14 | 0 | 100 | -0.0 |
| 05/02/2015 |
8.00
|
3,000 | 8.00 | 8.00 | 8.00 | 2,600 | 0 | 0.1 |
| 04/02/2015 |
8.00
|
0 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 |
| 03/02/2015 |
8.00
|
3,000 | 8.06 | 8.06 | 8.00 | 2,600 | 0 | 0.1 |
| 02/02/2015 |
8.06
|
10,100 | 8.10 | 8.10 | 8.06 | 2,600 | 0 | 0.1 |
| 30/01/2015 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 29/01/2015 |
8.10
|
3,100 | 8.10 | 8.18 | 8.10 | 2,600 | 2,500 | 0.0 |
| 28/01/2015 |
8.10
|
5,200 | 8.18 | 8.18 | 8.10 | 2,600 | 3,700 | -0.0 |
| 27/01/2015 |
8.18
|
100 | 8.14 | 8.18 | 8.18 | 0 | 0 | 0 |
| 26/01/2015 |
8.14
|
7,800 | 8.14 | 8.18 | 8.08 | 1,500 | 200 | 0.1 |
| 23/01/2015 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 |
| 22/01/2015 |
8.14
|
3,000 | 8.14 | 8.14 | 8.14 | 2,600 | 0 | 0.1 |
| 21/01/2015 |
8.14
|
3,940 | 8.18 | 8.18 | 8.14 | 2,800 | 0 | 0.1 |
| 20/01/2015 |
8.18
|
4,300 | 8.18 | 8.18 | 8.14 | 2,600 | 675 | 0.1 |
| 19/01/2015 |
8.18
|
3,600 | 8.18 | 8.18 | 8.14 | 2,600 | 0 | 0.1 |
| 16/01/2015 |
8.18
|
500 | 8.14 | 8.18 | 8.18 | 0 | 0 | 0 |
| 15/01/2015 |
8.14
|
2,600 | 8.18 | 8.18 | 8.14 | 0 | 1,000 | -0.0 |
| 14/01/2015 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 13/01/2015 |
8.18
|
2,900 | 8.29 | 8.29 | 8.18 | 2,600 | 0 | 0.1 |
| 12/01/2015 |
8.29
|
4,000 | 8.18 | 8.29 | 8.18 | 2,600 | 0 | 0.1 |
| 09/01/2015 |
8.18
|
3,350 | 8.18 | 8.39 | 8.18 | 2,600 | 0 | 0.1 |
| 08/01/2015 |
8.18
|
3,700 | 8.18 | 8.20 | 8.18 | 2,600 | 0 | 0.1 |
| 07/01/2015 |
8.18
|
2,900 | 8.18 | 8.18 | 8.18 | 2,600 | 0 | 0.1 |
| 06/01/2015 |
8.18
|
4,600 | 8.59 | 8.59 | 8.18 | 2,600 | 0 | 0.1 |
| 05/01/2015 |
8.59
|
6,520 | 8.76 | 8.76 | 8.18 | 2,400 | 0 | 0.1 |
| 31/12/2014 |
8.76
|
1,100 | 7.98 | 8.78 | 8.76 | 0 | 400 | -0.0 |
| 30/12/2014 |
7.98
|
0 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 |
| 29/12/2014 |
7.98
|
0 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 |
| 26/12/2014 |
7.98
|
0 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 |
| 25/12/2014 |
7.98
|
5,100 | 8.18 | 8.18 | 7.98 | 4,000 | 0 | 0.2 |
| 24/12/2014 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 23/12/2014 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 22/12/2014 |
8.18
|
2,400 | 8.18 | 8.18 | 8.18 | 2,400 | 0 | 0.1 |
| 19/12/2014 |
8.18
|
1,650 | 8.00 | 8.18 | 8.18 | 0 | 50 | -0.0 |
| 18/12/2014 |
8.00
|
1,300 | 8.20 | 8.20 | 8.00 | 1,300 | 1,300 | 0 |
| 17/12/2014 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 16/12/2014 |
8.20
|
50 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 15/12/2014 |
8.20
|
300 | 8.20 | 8.20 | 8.20 | 300 | 0 | 0.0 |
| 12/12/2014 |
8.20
|
500 | 8.39 | 8.39 | 8.20 | 500 | 0 | 0.0 |
| 11/12/2014 |
8.39
|
0 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 |
| 10/12/2014 |
8.39
|
10 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 |
| 09/12/2014 |
8.39
|
3,060 | 8.20 | 8.51 | 8.39 | 2,560 | 0 | 0.1 |
| 08/12/2014 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 05/12/2014 |
8.20
|
15 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 04/12/2014 |
8.20
|
100 | 8.49 | 8.49 | 8.20 | 0 | 0 | 0 |
| 03/12/2014 |
8.49
|
500 | 7.73 | 8.49 | 8.49 | 0 | 0 | 0 |
| 02/12/2014 |
7.73
|
100 | 8.59 | 8.59 | 7.73 | 0 | 100 | -0.0 |
| 01/12/2014 |
8.59
|
2,400 | 8.59 | 8.59 | 8.59 | 2,400 | 0 | 0.1 |
| 28/11/2014 |
8.59
|
4,550 | 8.59 | 8.59 | 8.59 | 2,400 | 0 | 0.1 |
| 27/11/2014 |
8.59
|
1,810 | 8.59 | 8.59 | 8.59 | 0 | 1,610 | -0.1 |
| 26/11/2014 |
8.59
|
2,400 | 8.59 | 8.59 | 8.59 | 2,400 | 0 | 0.1 |
| 25/11/2014 |
8.59
|
0 | 8.59 | 8.59 | 8.59 | 0 | 0 | 0 |
| 24/11/2014 |
8.59
|
2,000 | 8.59 | 8.69 | 8.59 | 200 | 1,100 | -0.0 |
| 21/11/2014 |
8.59
|
0 | 8.59 | 8.59 | 8.59 | 0 | 0 | 0 |
| 20/11/2014 |
8.59
|
0 | 8.59 | 8.59 | 8.59 | 0 | 0 | 0 |
| 19/11/2014 |
8.59
|
2,000 | 8.59 | 8.59 | 8.59 | 2,000 | 0 | 0.1 |
| 18/11/2014 |
8.59
|
4,200 | 8.69 | 8.69 | 8.59 | 2,200 | 0 | 0.1 |
| 17/11/2014 |
8.69
|
0 | 8.69 | 8.69 | 8.69 | 0 | 0 | 0 |
| 14/11/2014 |
8.69
|
2,400 | 8.80 | 8.80 | 8.69 | 2,400 | 2,400 | 0 |
| 13/11/2014 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 12/11/2014 |
8.80
|
2,000 | 8.69 | 8.80 | 8.69 | 1,300 | 1,800 | -0.0 |
| 11/11/2014 |
8.69
|
3,100 | 8.90 | 8.90 | 8.69 | 2,200 | 2,600 | -0.0 |
| 10/11/2014 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 07/11/2014 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 06/11/2014 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |