| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-04-01) |
-0.20 | -1.80% | 430,100 | -12,100 | 0.0 |
10.60
11.10
10.90
|
|
2 tháng
(2026-03-02) |
0.34 | 3.18% | 1,615,900 | -23,700 | -0.1 |
9.80
11.30
10.90
|
|
3 tháng
(2026-02-02) |
0.81 | 8.04% | 3,559,600 | -16,900 | -0.0 |
9.80
11.30
10.90
|
|
6 tháng
(2025-11-03) |
-0.33 | -2.94% | 4,637,900 | -459,500 | -5.0 |
9.80
11.30
10.90
|
|
12 tháng
(2025-05-06) |
-0.24 | -2.12% | 6,291,600 | -436,200 | -4.8 |
9.80
12.37
10.90
|
|
24 tháng
(2024-05-13) |
1.90 | 21.05% | 17,623,059 | -263,906 | -3.1 |
8.83
12.37
10.90
|
|
36 tháng
(2023-05-17) |
4.37 | 66.86% | 27,770,941 | -262,678 | -2.9 |
6.27
12.37
10.90
|
|
60 tháng
(2021-05-27) |
3.93 | 56.29% | 117,097,736 | -856,087 | -8.7 |
4.77
18.10
10.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 09/02/2015 |
8.01
|
260,010 | 7.84 | 8.01 | 7.84 | 151,900 | 0 | 2.2 |
| 06/02/2015 |
7.84
|
50,600 | 7.67 | 7.84 | 7.73 | 0 | 0 | 0 |
| 05/02/2015 |
7.67
|
100 | 7.84 | 7.84 | 7.67 | 0 | 0 | 0 |
| 04/02/2015 |
7.84
|
60,600 | 7.78 | 7.84 | 7.78 | 0 | 0 | 0 |
| 03/02/2015 |
7.78
|
63,910 | 7.95 | 7.95 | 7.78 | 0 | 0 | 0 |
| 02/02/2015 |
7.95
|
53,700 | 8.01 | 8.01 | 7.84 | 0 | 17,200 | -0.2 |
| 30/01/2015 |
8.01
|
136,200 | 8.01 | 8.17 | 8.01 | 5,000 | 27,000 | -0.3 |
| 29/01/2015 |
8.01
|
152,000 | 8.06 | 8.06 | 7.90 | 0 | 0 | 0 |
| 28/01/2015 |
8.06
|
140,300 | 8.23 | 8.23 | 8.06 | 0 | 0 | 0 |
| 27/01/2015 |
8.23
|
75,600 | 8.34 | 8.34 | 8.12 | 0 | 0 | 0 |
| 26/01/2015 |
8.34
|
80,100 | 8.28 | 8.45 | 8.28 | 0 | 0 | 0 |
| 23/01/2015 |
8.28
|
125,110 | 8.34 | 8.40 | 8.28 | 0 | 0 | 0 |
| 22/01/2015 |
8.34
|
157,200 | 8.23 | 8.51 | 8.23 | 0 | 0 | 0 |
| 21/01/2015 |
8.23
|
559,600 | 7.95 | 8.34 | 8.01 | 88,000 | 0 | 1.3 |
| 20/01/2015 |
7.95
|
45,390 | 7.95 | 8.06 | 7.95 | 18,000 | 0 | 0.3 |
| 19/01/2015 |
7.95
|
64,712 | 8.06 | 8.17 | 7.95 | 18,700 | 0 | 0.3 |
| 16/01/2015 |
8.06
|
24,900 | 8.17 | 8.17 | 8.06 | 2,700 | 0 | 0.0 |
| 15/01/2015 |
8.17
|
81,000 | 8.01 | 8.17 | 7.95 | 22,400 | 0 | 0.3 |
| 14/01/2015 |
8.01
|
118,220 | 8.01 | 8.06 | 7.84 | 40,200 | 0 | 0.6 |
| 13/01/2015 |
8.01
|
43,562 | 8.01 | 8.01 | 7.95 | 18,800 | 0 | 0.3 |
| 12/01/2015 |
8.01
|
87,600 | 8.01 | 8.12 | 8.01 | 28,200 | 0 | 0.4 |
| 09/01/2015 |
8.01
|
48,812 | 7.90 | 8.01 | 7.90 | 15,100 | 0 | 0.2 |
| 08/01/2015 |
7.90
|
20,800 | 7.95 | 7.95 | 7.78 | 6,400 | 0 | 0.1 |
| 07/01/2015 |
7.95
|
44,338 | 7.84 | 7.95 | 7.84 | 0 | 3,200 | -0.0 |
| 06/01/2015 |
7.84
|
59,090 | 7.78 | 7.84 | 7.78 | 0 | 0 | 0 |
| 05/01/2015 |
7.78
|
53,100 | 7.84 | 7.95 | 7.78 | 0 | 0 | 0 |
| 31/12/2014 |
7.84
|
169,200 | 7.67 | 7.84 | 7.62 | 0 | 0 | 0 |
| 30/12/2014 |
7.67
|
65,800 | 7.67 | 7.67 | 7.45 | 5,000 | 0 | 0.1 |
| 29/12/2014 |
7.67
|
67,100 | 7.67 | 7.73 | 7.39 | 0 | 0 | 0 |
| 26/12/2014 |
7.67
|
48,139 | 7.78 | 7.78 | 7.62 | 0 | 0 | 0 |
| 25/12/2014 |
7.78
|
93,927 | 7.84 | 7.95 | 7.78 | 0 | 0 | 0 |
| 24/12/2014 |
7.84
|
73,700 | 7.84 | 7.95 | 7.73 | 17,400 | 0 | 0.2 |
| 23/12/2014 |
7.84
|
43,910 | 7.78 | 7.95 | 7.73 | 30,100 | 0 | 0.4 |
| 22/12/2014 |
7.78
|
23,000 | 7.78 | 7.84 | 7.73 | 0 | 0 | 0 |
| 19/12/2014 |
7.78
|
109,172 | 7.78 | 7.78 | 7.56 | 0 | 0 | 0 |
| 18/12/2014 |
7.78
|
62,800 | 7.73 | 7.95 | 7.73 | 0 | 0 | 0 |
| 17/12/2014 |
7.73
|
165,800 | 7.95 | 8.12 | 7.23 | 5,000 | 0 | 0.1 |
| 16/12/2014 |
7.95
|
34,354 | 8.17 | 8.17 | 7.39 | 0 | 0 | 0 |
| 15/12/2014 |
8.17
|
39,890 | 8.17 | 8.23 | 8.06 | 0 | 0 | 0 |
| 12/12/2014 |
8.17
|
40,868 | 8.12 | 8.23 | 8.12 | 0 | 0 | 0 |
| 11/12/2014 |
8.12
|
50,700 | 8.23 | 8.23 | 8.06 | 0 | 0 | 0 |
| 10/12/2014 |
8.23
|
62,400 | 7.95 | 8.23 | 7.95 | 5,000 | 0 | 0.1 |
| 09/12/2014 |
7.95
|
251,115 | 8.34 | 8.34 | 7.95 | 0 | 0 | 0 |
| 08/12/2014 |
8.34
|
55,200 | 8.45 | 8.56 | 8.34 | 13,000 | 0 | 0.2 |
| 05/12/2014 |
8.45
|
82,866 | 8.45 | 8.51 | 8.28 | 25,000 | 0 | 0.4 |
| 04/12/2014 |
8.45
|
272,900 | 8.23 | 8.51 | 8.23 | 83,400 | 0 | 1.3 |
| 03/12/2014 |
8.23
|
93,710 | 8.17 | 8.23 | 8.17 | 0 | 0 | 0 |
| 02/12/2014 |
8.17
|
69,485 | 8.17 | 8.17 | 8.06 | 0 | 0 | 0 |
| 01/12/2014 |
8.17
|
87,286 | 8.17 | 8.23 | 8.12 | 0 | 0 | 0 |
| 28/11/2014 |
8.17
|
81,329 | 8.06 | 8.23 | 8.01 | 0 | 3,700 | -0.1 |
| 27/11/2014 |
8.06
|
55,500 | 8.01 | 8.06 | 7.95 | 0 | 0 | 0 |
| 26/11/2014 |
8.01
|
131,000 | 8.06 | 8.12 | 7.90 | 0 | 0 | 0 |
| 25/11/2014 |
8.06
|
87,305 | 8.06 | 8.17 | 7.95 | 5,000 | 5,120 | -0.0 |
| 24/11/2014 |
8.06
|
158,500 | 8.23 | 8.23 | 8.06 | 0 | 0 | 0 |
| 21/11/2014 |
8.23
|
191,470 | 8.45 | 8.51 | 8.23 | 0 | 35,000 | -0.5 |
| 20/11/2014 |
8.45
|
190,800 | 8.34 | 8.51 | 8.28 | 0 | 0 | 0 |
| 19/11/2014 |
8.34
|
154,400 | 8.40 | 8.40 | 8.23 | 10,000 | 0 | 0.1 |
| 18/11/2014 |
8.40
|
269,900 | 8.62 | 8.62 | 8.40 | 35,700 | 0 | 0.5 |
| 17/11/2014 |
8.62
|
94,602 | 8.62 | 8.73 | 8.51 | 22,800 | 0 | 0.4 |
| 14/11/2014 |
8.62
|
242,029 | 8.67 | 8.78 | 8.45 | 70,600 | 0 | 1.1 |
| 13/11/2014 |
8.67
|
461,930 | 8.51 | 8.90 | 8.56 | 23,900 | 5,000 | 0.3 |
| 12/11/2014 |
8.51
|
134,000 | 8.45 | 8.51 | 8.34 | 36,900 | 0 | 0.6 |
| 11/11/2014 |
8.45
|
104,050 | 8.45 | 8.51 | 8.28 | 0 | 0 | 0 |
| 10/11/2014 |
8.45
|
261,200 | 8.40 | 8.62 | 8.34 | 0 | 0 | 0 |
| 07/11/2014 |
8.40
|
54,850 | 8.40 | 8.45 | 8.28 | 0 | 0 | 0 |
| 06/11/2014 |
8.40
|
79,400 | 8.34 | 8.51 | 8.28 | 0 | 0 | 0 |
| 05/11/2014 |
8.34
|
385,815 | 8.17 | 8.51 | 8.12 | 107,000 | 10,000 | 1.4 |
| 04/11/2014 |
8.17
|
139,713 | 8.23 | 8.28 | 8.12 | 0 | 0 | 0 |
| 03/11/2014 |
8.23
|
194,591 | 8.34 | 8.40 | 8.23 | 0 | 0 | 0 |
| 31/10/2014 |
8.34
|
233,115 | 8.23 | 8.34 | 8.06 | 0 | 0 | 0 |
| 30/10/2014 |
8.23
|
112,600 | 8.23 | 8.23 | 8.06 | 0 | 5,400 | -0.1 |
| 29/10/2014 |
8.23
|
384,300 | 7.95 | 8.23 | 7.95 | 0 | 0 | 0 |
| 28/10/2014 |
7.95
|
284,400 | 7.62 | 7.95 | 7.67 | 0 | 0 | 0 |
| 27/10/2014 |
7.62
|
254,600 | 8.01 | 8.01 | 7.62 | 0 | 0 | 0 |
| 24/10/2014 |
8.01
|
246,355 | 8.01 | 8.06 | 7.78 | 0 | 0 | 0 |
| 23/10/2014 |
8.01
|
339,319 | 8.28 | 8.28 | 7.90 | 5,000 | 0 | 0.1 |
| 22/10/2014 |
8.28
|
104,753 | 8.12 | 8.28 | 8.12 | 0 | 0 | 0 |
| 21/10/2014 |
8.12
|
237,271 | 8.23 | 8.23 | 8.01 | 0 | 0 | 0 |
| 20/10/2014 |
8.23
|
96,810 | 8.28 | 8.45 | 8.17 | 0 | 21,000 | -0.3 |
| 17/10/2014 |
8.28
|
279,500 | 8.12 | 8.34 | 8.06 | 0 | 0 | 0 |
| 16/10/2014 |
8.12
|
422,170 | 8.67 | 8.67 | 8.12 | 0 | 0 | 0 |
| 15/10/2014 |
8.67
|
241,139 | 8.56 | 8.78 | 8.40 | 5,000 | 15,000 | -0.2 |
| 14/10/2014 |
8.56
|
352,610 | 8.95 | 9.01 | 8.56 | 0 | 0 | 0 |
| 13/10/2014 |
8.95
|
453,340 | 8.62 | 8.95 | 8.62 | 0 | 30,000 | -0.5 |
| 10/10/2014 |
8.62
|
790,431 | 9.01 | 9.01 | 8.56 | 0 | 0 | 0 |
| 09/10/2014 |
9.01
|
553,700 | 9.01 | 9.12 | 8.90 | 0 | 0 | 0 |
| 08/10/2014 |
9.01
|
598,900 | 9.06 | 9.29 | 9.01 | 0 | 0 | 0 |
| 07/10/2014 |
9.06
|
1,137,650 | 8.45 | 9.06 | 8.51 | 0 | 12,000 | -0.2 |
| 06/10/2014 |
8.45
|
333,500 | 8.34 | 8.62 | 8.34 | 0 | 0 | 0 |
| 03/10/2014 |
8.34
|
498,380 | 8.28 | 8.62 | 8.28 | 19,900 | 0 | 0.3 |
| 02/10/2014 |
8.28
|
346,174 | 8.34 | 8.40 | 8.28 | 0 | 15,400 | -0.2 |
| 01/10/2014 |
8.34
|
270,220 | 8.34 | 8.51 | 8.34 | 0 | 56,900 | -0.9 |
| 30/09/2014 |
8.34
|
239,827 | 8.28 | 8.45 | 8.12 | 35,000 | 0 | 0.5 |
| 29/09/2014 |
8.28
|
255,000 | 8.23 | 8.34 | 8.23 | 0 | 8,000 | -0.1 |
| 26/09/2014 |
8.23
|
454,966 | 8.56 | 8.62 | 8.23 | 0 | 5,000 | -0.1 |
| 25/09/2014 |
8.56
|
670,600 | 8.73 | 8.73 | 8.28 | 0 | 10,000 | -0.2 |
| 24/09/2014 |
8.73
|
466,400 | 8.45 | 8.73 | 8.40 | 0 | 0 | 0 |
| 23/09/2014 |
8.45
|
1,009,858 | 8.34 | 8.84 | 8.28 | 107,000 | 5,000 | 1.6 |
| 22/09/2014 |
8.34
|
1,243,173 | 8.06 | 8.78 | 7.95 | 0 | 5,000 | -0.1 |
| 19/09/2014 |
8.06
|
216,900 | 8.06 | 8.17 | 7.95 | 0 | 0 | 0 |