| 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) |
0.10 | 0.77% | 3,488,700 | -7,900 | 0 |
12.20
13.40
13.30
|
|
2 tháng
(2026-04-20) |
-0.90 | -6.43% | 8,945,900 | -74,700 | 0 |
12.20
14
13.30
|
|
3 tháng
(2026-03-23) |
0.50 | 3.97% | 18,983,700 | -55,100 | 0 |
12.20
14.75
13.30
|
|
6 tháng
(2025-12-22) |
-2.05 | -13.53% | 64,389,400 | 189,200 | 2.8 |
12.20
15.40
13.30
|
|
12 tháng
(2025-06-24) |
1.50 | 12.93% | 271,358,100 | 447,565 | 8.1 |
11.60
18.80
13.30
|
|
24 tháng
(2024-07-01) |
0.20 | 1.55% | 506,222,500 | 3,483,600 | 46.9 |
5.68
18.80
13.30
|
|
36 tháng
(2023-07-05) |
4.57 | 53.58% | 771,953,800 | 3,373,800 | 41.2 |
5.68
18.80
13.30
|
|
60 tháng
(2021-07-15) |
6.75 | 106.30% | 1,090,845,300 | 3,780,430 | 43.4 |
3.32
23.20
13.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 02/04/2015 |
7.94
|
536,830 | 7.85 | 7.94 | 7.76 | 128,000 | 0 | 1.1 |
| 01/04/2015 |
7.85
|
275,300 | 8.03 | 8.03 | 7.76 | 73,000 | 0 | 0.6 |
| 31/03/2015 |
8.03
|
379,160 | 7.85 | 8.03 | 7.85 | 90,000 | 0 | 0.8 |
| 30/03/2015 |
7.85
|
412,460 | 8.03 | 8.12 | 7.85 | 117,000 | 0 | 1.0 |
| 27/03/2015 |
8.03
|
227,250 | 8.03 | 8.03 | 7.76 | 55,000 | 0 | 0.5 |
| 26/03/2015 |
8.03
|
333,010 | 7.85 | 8.03 | 7.76 | 74,000 | 0 | 0.6 |
| 25/03/2015 |
7.85
|
382,040 | 7.94 | 7.94 | 7.85 | 120,500 | 0 | 1.1 |
| 24/03/2015 |
7.94
|
438,200 | 7.94 | 7.94 | 7.76 | 120,500 | 0 | 1.1 |
| 23/03/2015 |
7.94
|
290,430 | 8.03 | 8.03 | 7.85 | 0 | 0 | 0 |
| 20/03/2015 |
8.03
|
253,860 | 8.03 | 8.12 | 7.94 | 0 | 0 | 0 |
| 19/03/2015 |
8.03
|
158,070 | 8.12 | 8.12 | 8.03 | 0 | 0 | 0 |
| 18/03/2015 |
8.12
|
106,840 | 8.12 | 8.21 | 7.94 | 0 | 0 | 0 |
| 17/03/2015 |
8.12
|
233,420 | 8.12 | 8.21 | 8.03 | 0 | 0 | 0 |
| 16/03/2015 |
8.12
|
259,240 | 8.21 | 8.21 | 8.03 | 0 | 0 | 0 |
| 13/03/2015 |
8.21
|
188,270 | 8.12 | 8.30 | 8.12 | 0 | 0 | 0 |
| 12/03/2015 |
8.12
|
160,810 | 8.21 | 8.30 | 8.12 | 0 | 0 | 0 |
| 11/03/2015 |
8.21
|
242,300 | 8.39 | 8.39 | 8.12 | 0 | 0 | 0 |
| 10/03/2015 |
8.39
|
218,270 | 8.39 | 8.39 | 8.21 | 0 | 0 | 0 |
| 09/03/2015 |
8.39
|
222,280 | 8.48 | 8.48 | 8.21 | 0 | 15,000 | -0.1 |
| 06/03/2015 |
8.48
|
324,760 | 8.48 | 8.48 | 8.30 | 0 | 0 | 0 |
| 05/03/2015 |
8.48
|
644,430 | 8.39 | 8.48 | 8.30 | 0 | 13,000 | -0.1 |
| 04/03/2015 |
8.39
|
271,220 | 8.39 | 8.39 | 8.21 | 0 | 0 | 0 |
| 03/03/2015 |
8.39
|
445,480 | 8.30 | 8.39 | 8.21 | 0 | 0 | 0 |
| 02/03/2015 |
8.30
|
176,270 | 8.30 | 8.30 | 8.12 | 0 | 0 | 0 |
| 27/02/2015 |
8.30
|
188,020 | 8.39 | 8.39 | 8.21 | 13,000 | 0 | 0.1 |
| 26/02/2015 |
8.39
|
245,900 | 8.21 | 8.39 | 8.21 | 0 | 0 | 0 |
| 25/02/2015 |
8.21
|
507,090 | 8.48 | 8.48 | 8.21 | 0 | 0 | 0 |
| 24/02/2015 |
8.48
|
302,370 | 8.66 | 8.75 | 8.39 | 0 | 0 | 0 |
| 13/02/2015 |
8.66
|
223,490 | 8.66 | 8.66 | 8.39 | 0 | 0 | 0 |
| 12/02/2015 |
8.66
|
725,470 | 8.39 | 8.84 | 8.48 | 15,000 | 0 | 0.1 |
| 11/02/2015 |
8.39
|
206,960 | 8.21 | 8.39 | 7.94 | 0 | 0 | 0 |
| 10/02/2015 |
8.21
|
210,750 | 7.94 | 8.21 | 7.85 | 0 | 0 | 0 |
| 09/02/2015 |
7.94
|
475,270 | 8.21 | 8.21 | 7.85 | 0 | 0 | 0 |
| 06/02/2015 |
8.21
|
368,020 | 8.12 | 8.21 | 7.94 | 0 | 0 | 0 |
| 05/02/2015 |
8.12
|
272,540 | 8.12 | 8.21 | 8.03 | 0 | 0 | 0 |
| 04/02/2015 |
8.12
|
161,920 | 8.12 | 8.21 | 8.03 | 0 | 0 | 0 |
| 03/02/2015 |
8.12
|
243,270 | 8.12 | 8.30 | 8.03 | 0 | 0 | 0 |
| 02/02/2015 |
8.12
|
380,090 | 8.21 | 8.30 | 8.03 | 0 | 0 | 0 |
| 30/01/2015 |
8.21
|
329,460 | 8.39 | 8.48 | 8.21 | 0 | 30,000 | -0.3 |
| 29/01/2015 |
8.39
|
485,950 | 8.39 | 8.48 | 8.30 | 0 | 0 | 0 |
| 28/01/2015 |
8.39
|
556,730 | 8.57 | 8.66 | 8.39 | 0 | 0 | 0 |
| 27/01/2015 |
8.57
|
1,224,070 | 8.48 | 8.84 | 8.39 | 0 | 0 | 0 |
| 26/01/2015 |
8.48
|
696,180 | 8.75 | 8.84 | 8.48 | 0 | 0 | 0 |
| 23/01/2015 |
8.75
|
1,892,680 | 8.48 | 9.02 | 8.48 | 30,000 | 0 | 0.3 |
| 22/01/2015 |
8.48
|
353,010 | 8.30 | 8.48 | 8.21 | 0 | 0 | 0 |
| 21/01/2015 |
8.30
|
455,360 | 8.30 | 8.39 | 8.21 | 0 | 0 | 0 |
| 20/01/2015 |
8.30
|
355,650 | 8.39 | 8.39 | 8.21 | 0 | 0 | 0 |
| 19/01/2015 |
8.39
|
390,440 | 8.39 | 8.48 | 8.30 | 0 | 0 | 0 |
| 16/01/2015 |
8.39
|
680,120 | 8.39 | 8.48 | 8.21 | 0 | 0 | 0 |
| 15/01/2015 |
8.39
|
558,460 | 8.39 | 8.48 | 8.30 | 0 | 0 | 0 |
| 14/01/2015 |
8.39
|
491,290 | 8.39 | 8.48 | 8.21 | 0 | 0 | 0 |
| 13/01/2015 |
8.39
|
324,930 | 8.30 | 8.39 | 8.12 | 0 | 10,000 | -0.1 |
| 12/01/2015 |
8.30
|
326,860 | 8.39 | 8.39 | 8.21 | 0 | 0 | 0 |
| 09/01/2015 |
8.39
|
1,241,610 | 8.48 | 8.57 | 8.12 | 0 | 0 | 0 |
| 08/01/2015 |
8.48
|
336,480 | 8.48 | 8.57 | 8.30 | 0 | 0 | 0 |
| 07/01/2015 |
8.48
|
489,020 | 8.57 | 8.75 | 8.48 | 0 | 0 | 0 |
| 06/01/2015 |
8.57
|
537,300 | 8.57 | 8.57 | 8.30 | 0 | 0 | 0 |
| 05/01/2015 |
8.57
|
485,130 | 8.75 | 8.75 | 8.48 | 0 | 0 | 0 |
| 31/12/2014 |
8.75
|
575,260 | 8.39 | 8.84 | 8.48 | 0 | 0 | 0 |
| 30/12/2014 |
8.39
|
291,150 | 8.12 | 8.39 | 7.85 | 0 | 0 | 0 |
| 29/12/2014 |
8.12
|
656,690 | 8.48 | 8.57 | 7.94 | 0 | 0 | 0 |
| 26/12/2014 |
8.48
|
714,370 | 8.48 | 8.57 | 7.94 | 0 | 0 | 0 |
| 25/12/2014 |
8.48
|
1,296,360 | 8.93 | 8.93 | 8.39 | 0 | 0 | 0 |
| 24/12/2014 |
8.93
|
533,830 | 9.02 | 9.02 | 8.84 | 0 | 0 | 0 |
| 23/12/2014 |
9.02
|
505,340 | 9.02 | 9.11 | 8.84 | 0 | 0 | 0 |
| 22/12/2014 |
9.02
|
498,330 | 8.84 | 9.20 | 8.84 | 0 | 0 | 0 |
| 19/12/2014 |
8.84
|
853,860 | 9.11 | 9.11 | 8.75 | 0 | 25,520 | -0.3 |
| 18/12/2014 |
9.11
|
829,910 | 8.84 | 9.29 | 8.93 | 0 | 0 | 0 |
| 17/12/2014 |
8.84
|
1,480,890 | 9.38 | 9.47 | 8.75 | 0 | 0 | 0 |
| 16/12/2014 |
9.38
|
2,057,500 | 9.92 | 9.92 | 9.29 | 0 | 10,000 | -0.1 |
| 15/12/2014 |
9.92
|
748,820 | 10.10 | 10.19 | 9.83 | 0 | 0 | 0 |
| 12/12/2014 |
10.10
|
980,280 | 9.92 | 10.10 | 9.74 | 0 | 0 | 0 |
| 11/12/2014 |
9.92
|
1,106,930 | 10.01 | 10.10 | 9.65 | 0 | 0 | 0 |
| 10/12/2014 |
10.01
|
821,200 | 9.56 | 10.01 | 9.47 | 4,000 | 0 | 0.0 |
| 09/12/2014 |
9.56
|
2,020,020 | 9.83 | 10.10 | 9.38 | 0 | 0 | 0 |
| 08/12/2014 |
9.83
|
1,284,770 | 9.65 | 10.19 | 9.65 | 0 | 1,000 | -0.0 |
| 05/12/2014 |
9.65
|
965,000 | 9.56 | 9.92 | 9.56 | 0 | 0 | 0 |
| 04/12/2014 |
9.56
|
632,850 | 9.56 | 9.74 | 9.47 | 0 | 0 | 0 |
| 03/12/2014 |
9.56
|
988,460 | 9.47 | 9.83 | 9.47 | 0 | 0 | 0 |
| 02/12/2014 |
9.47
|
1,063,070 | 9.65 | 9.74 | 9.47 | 0 | 0 | 0 |
| 01/12/2014 |
9.65
|
509,030 | 9.83 | 9.92 | 9.65 | 1,000 | 0 | 0.0 |
| 28/11/2014 |
9.83
|
1,872,290 | 9.38 | 10.01 | 9.38 | 0 | 0 | 0 |
| 27/11/2014 |
9.38
|
555,530 | 9.29 | 9.38 | 9.11 | 0 | 0 | 0 |
| 26/11/2014 |
9.29
|
936,510 | 9.38 | 9.56 | 9.02 | 0 | 0 | 0 |
| 25/11/2014 |
9.38
|
595,110 | 9.20 | 9.38 | 9.11 | 0 | 0 | 0 |
| 24/11/2014 |
9.20
|
396,090 | 9.38 | 9.38 | 9.02 | 0 | 2,000 | -0.0 |
| 21/11/2014 |
9.38
|
1,322,690 | 9.47 | 9.83 | 9.20 | 0 | 0 | 0 |
| 20/11/2014 |
9.47
|
1,326,630 | 8.93 | 9.47 | 8.84 | 0 | 115,000 | -1.2 |
| 19/11/2014 |
8.93
|
441,860 | 9.02 | 9.02 | 8.66 | 0 | 120,660 | -1.2 |
| 18/11/2014 |
9.02
|
925,400 | 9.38 | 9.38 | 9.02 | 0 | 164,340 | -1.7 |
| 17/11/2014 |
9.38
|
732,350 | 9.47 | 9.65 | 9.38 | 0 | 0 | 0 |
| 14/11/2014 |
9.47
|
723,490 | 9.38 | 9.56 | 9.11 | 2,000 | 0 | 0.0 |
| 13/11/2014 |
9.38
|
1,465,810 | 8.84 | 9.38 | 8.93 | 0 | 0 | 0 |
| 12/11/2014 |
8.84
|
319,100 | 8.84 | 8.93 | 8.75 | 0 | 0 | 0 |
| 11/11/2014 |
8.84
|
356,010 | 9.02 | 9.02 | 8.75 | 0 | 0 | 0 |
| 10/11/2014 |
9.02
|
643,000 | 8.75 | 9.02 | 8.75 | 0 | 0 | 0 |
| 07/11/2014 |
8.75
|
575,550 | 8.48 | 8.75 | 8.48 | 0 | 101,920 | -1.0 |
| 06/11/2014 |
8.48
|
588,920 | 8.57 | 8.75 | 8.39 | 0 | 302,080 | -2.8 |
| 05/11/2014 |
8.57
|
427,790 | 8.66 | 8.75 | 8.48 | 0 | 0 | 0 |
| 04/11/2014 |
8.66
|
395,670 | 8.93 | 9.02 | 8.66 | 0 | 0 | 0 |