| 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) |
-7.80 | -13.73% | 498,900 | -9,078 | 0 |
48.95
56.80
49
|
|
2 tháng
(2026-04-13) |
-4.30 | -8.07% | 1,335,400 | -21,496 | 0 |
48.95
61.70
49
|
|
3 tháng
(2026-03-16) |
0 | 0% | 1,759,700 | -28,039 | -0.1 |
48.15
61.70
49
|
|
6 tháng
(2025-12-15) |
-8.50 | -14.78% | 4,164,900 | -15,739 | 0.7 |
47.50
61.80
49
|
|
12 tháng
(2025-06-17) |
13.09 | 36.46% | 13,130,300 | -122,739 | -4.9 |
35.91
81.30
49
|
|
24 tháng
(2024-06-24) |
25.53 | 108.73% | 20,303,100 | -341,333 | -19.0 |
23.40
81.30
49
|
|
36 tháng
(2023-06-28) |
32.86 | 203.61% | 62,374,500 | -331,993 | -16.6 |
16.02
81.30
49
|
|
60 tháng
(2021-07-08) |
27.22 | 125.02% | 95,211,200 | -869,679 | -59.2 |
15.52
81.30
49
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 26/03/2015 |
7.43
|
60,180 | 7.37 | 7.43 | 7.28 | 0 | 4,000 | -0.1 |
| 25/03/2015 |
7.37
|
68,600 | 7.59 | 7.59 | 7.31 | 0 | 2,000 | -0.0 |
| 24/03/2015 |
7.59
|
198,760 | 7.37 | 7.59 | 7.28 | 0 | 2,000 | -0.0 |
| 23/03/2015 |
7.37
|
195,650 | 7.53 | 7.53 | 7.37 | 2,400 | 0 | 0.1 |
| 20/03/2015 |
7.53
|
52,170 | 7.56 | 7.65 | 7.53 | 0 | 2,000 | -0.0 |
| 19/03/2015 |
7.56
|
115,240 | 7.68 | 7.68 | 7.56 | 0 | 5,820 | -0.1 |
| 18/03/2015 |
7.68
|
92,250 | 7.65 | 7.68 | 7.56 | 400 | 1,000 | -0.0 |
| 17/03/2015 |
7.65
|
80,600 | 7.59 | 7.71 | 7.59 | 0 | 5,190 | -0.1 |
| 16/03/2015 |
7.59
|
175,260 | 7.77 | 7.77 | 7.59 | 5,020 | 2,610 | 0.1 |
| 13/03/2015 |
7.77
|
206,220 | 7.74 | 7.96 | 7.77 | 0 | 9,730 | -0.2 |
| 12/03/2015 |
7.74
|
109,410 | 7.80 | 7.80 | 7.74 | 0 | 0 | 0 |
| 11/03/2015 |
7.80
|
52,220 | 7.90 | 7.90 | 7.77 | 0 | 0 | 0 |
| 10/03/2015 |
7.90
|
213,590 | 7.99 | 7.99 | 7.87 | 0 | 0 | 0 |
| 09/03/2015 |
7.99
|
159,870 | 8.11 | 8.11 | 7.87 | 3,130 | 5,000 | -0.0 |
| 06/03/2015 |
8.11
|
447,590 | 8.11 | 8.24 | 8.05 | 5,000 | 2,000 | 0.1 |
| 05/03/2015 |
8.11
|
369,510 | 7.96 | 8.11 | 7.96 | 1,000 | 4,880 | -0.1 |
| 04/03/2015 |
7.96
|
364,800 | 7.90 | 7.96 | 7.87 | 3,000 | 1,090 | 0.0 |
| 03/03/2015 |
7.90
|
129,290 | 7.68 | 7.90 | 7.68 | 4,000 | 0 | 0.1 |
| 02/03/2015 |
7.68
|
81,000 | 7.74 | 7.74 | 7.68 | 0 | 1,500 | -0.0 |
| 27/02/2015 |
7.74
|
151,680 | 7.84 | 7.99 | 7.74 | 0 | 0 | 0 |
| 26/02/2015 |
7.84
|
79,360 | 7.74 | 7.84 | 7.62 | 0 | 500 | -0.0 |
| 25/02/2015 |
7.74
|
283,600 | 8.02 | 8.05 | 7.74 | 0 | 30,000 | -0.8 |
| 24/02/2015 |
8.02
|
207,060 | 7.99 | 8.05 | 7.84 | 0 | 60,780 | -1.6 |
| 13/02/2015 |
7.99
|
163,210 | 7.96 | 8.05 | 7.87 | 0 | 1,000 | -0.0 |
| 12/02/2015 |
7.96
|
349,950 | 7.68 | 7.99 | 7.74 | 0 | 34,060 | -0.9 |
| 11/02/2015 |
7.68
|
129,020 | 7.59 | 7.74 | 7.46 | 0 | 0 | 0 |
| 10/02/2015 |
7.59
|
13,700 | 7.62 | 7.62 | 7.59 | 0 | 0 | 0 |
| 09/02/2015 |
7.62
|
133,140 | 7.53 | 7.71 | 7.53 | 0 | 1,550 | -0.0 |
| 06/02/2015 |
7.53
|
78,500 | 7.53 | 7.65 | 7.49 | 0 | 1,410 | -0.0 |
| 05/02/2015 |
7.53
|
18,620 | 7.56 | 7.62 | 7.49 | 0 | 0 | 0 |
| 04/02/2015 |
7.56
|
140,560 | 7.40 | 7.56 | 7.37 | 300 | 300 | 0 |
| 03/02/2015 |
7.40
|
239,090 | 7.43 | 7.68 | 7.40 | 0 | 4,000 | -0.1 |
| 02/02/2015 |
7.43
|
99,500 | 7.68 | 7.68 | 7.43 | 1,000 | 14,000 | -0.3 |
| 30/01/2015 |
7.68
|
264,360 | 7.87 | 7.87 | 7.59 | 1,000 | 0 | 0.0 |
| 29/01/2015 |
7.87
|
228,410 | 7.90 | 7.99 | 7.80 | 0 | 2,100 | -0.1 |
| 28/01/2015 |
7.90
|
186,730 | 7.90 | 7.96 | 7.77 | 4,780 | 830 | 0.1 |
| 27/01/2015 |
7.90
|
305,660 | 8.02 | 8.18 | 7.74 | 40 | 1,620 | -0.0 |
| 26/01/2015 |
8.02
|
161,140 | 7.99 | 8.14 | 7.99 | 10,000 | 0 | 0.3 |
| 23/01/2015 |
7.99
|
386,830 | 7.93 | 8.08 | 7.93 | 4,750 | 0 | 0.1 |
| 22/01/2015 |
7.93
|
100,930 | 7.77 | 7.93 | 7.77 | 13,250 | 5,500 | 0.2 |
| 21/01/2015 |
7.77
|
40,000 | 7.80 | 7.90 | 7.74 | 620 | 0 | 0.0 |
| 20/01/2015 |
7.80
|
326,810 | 7.77 | 7.93 | 7.74 | 1,000 | 290 | 0.0 |
| 19/01/2015 |
7.77
|
215,360 | 7.99 | 7.99 | 7.77 | 10,200 | 800 | 0.2 |
| 16/01/2015 |
7.99
|
130,050 | 8.14 | 8.18 | 7.99 | 6,200 | 0 | 0.2 |
| 15/01/2015 |
8.14
|
192,420 | 8.05 | 8.18 | 8.02 | 100 | 1,250 | -0.0 |
| 14/01/2015 |
8.05
|
411,400 | 7.84 | 8.24 | 7.87 | 100 | 10,340 | -0.3 |
| 13/01/2015 |
7.84
|
165,900 | 7.84 | 7.93 | 7.74 | 0 | 53,000 | -1.3 |
| 12/01/2015 |
7.84
|
410,370 | 7.68 | 8.08 | 7.74 | 100 | 5,550 | -0.1 |
| 09/01/2015 |
7.68
|
230,370 | 7.68 | 7.74 | 7.62 | 10,570 | 66,420 | -1.4 |
| 08/01/2015 |
7.68
|
109,060 | 7.65 | 7.77 | 7.62 | 120 | 8,780 | -0.2 |
| 07/01/2015 |
7.65
|
99,670 | 7.84 | 7.87 | 7.65 | 0 | 0 | 0 |
| 06/01/2015 |
7.84
|
126,340 | 7.74 | 7.84 | 7.56 | 0 | 5,000 | -0.1 |
| 05/01/2015 |
7.74
|
120,400 | 7.77 | 7.87 | 7.71 | 0 | 5,000 | -0.1 |
| 31/12/2014 |
7.77
|
289,000 | 7.43 | 7.87 | 7.53 | 0 | 10,550 | -0.3 |
| 30/12/2014 |
7.43
|
133,460 | 7.37 | 7.53 | 7.12 | 600 | 220 | 0.0 |
| 29/12/2014 |
7.37
|
161,540 | 7.59 | 7.59 | 7.12 | 7,330 | 0 | 0.2 |
| 26/12/2014 |
7.59
|
304,780 | 7.59 | 7.68 | 7.40 | 5,000 | 0 | 0.1 |
| 25/12/2014 |
7.59
|
57,050 | 7.74 | 7.74 | 7.56 | 220 | 1,190 | -0.0 |
| 24/12/2014 |
7.74
|
115,300 | 7.65 | 7.80 | 7.59 | 2,000 | 0 | 0.0 |
| 23/12/2014 |
7.65
|
131,160 | 7.87 | 7.87 | 7.65 | 0 | 22,700 | -0.6 |
| 22/12/2014 |
7.87
|
319,630 | 7.74 | 7.87 | 7.53 | 2,400 | 0 | 0.1 |
| 19/12/2014 |
7.74
|
519,800 | 7.90 | 7.99 | 7.43 | 0 | 510 | -0.0 |
| 18/12/2014 |
7.90
|
237,720 | 8.05 | 8.05 | 7.74 | 7,620 | 0 | 0.2 |
| 17/12/2014 |
8.05
|
836,730 | 8.08 | 8.21 | 7.53 | 13,780 | 3,510 | 0.3 |
| 16/12/2014 |
8.08
|
533,130 | 8.58 | 8.58 | 8.08 | 29,120 | 1,100 | 0.7 |
| 15/12/2014 |
8.58
|
980,340 | 8.61 | 8.76 | 8.55 | 5,500 | 117,000 | -3.1 |
| 12/12/2014 |
8.61
|
920,820 | 8.55 | 8.70 | 8.55 | 52,180 | 176,000 | -3.5 |
| 11/12/2014 |
8.55
|
987,750 | 8.39 | 8.67 | 8.21 | 3,230 | 320,000 | -8.7 |
| 10/12/2014 |
8.39
|
843,210 | 8.05 | 8.52 | 7.99 | 35,370 | 185,500 | -4.0 |
| 09/12/2014 |
8.05
|
1,329,990 | 8.49 | 8.61 | 8.05 | 2,150 | 84,930 | -2.3 |
| 08/12/2014 |
8.49
|
869,110 | 8.36 | 8.58 | 8.36 | 1,510 | 150,150 | -4.1 |
| 05/12/2014 |
8.36
|
1,757,300 | 8.27 | 8.55 | 8.27 | 328,260 | 317,210 | 0.3 |
| 04/12/2014 |
8.27
|
894,310 | 8.11 | 8.33 | 7.99 | 271,700 | 2,710 | 7.2 |
| 03/12/2014 |
8.11
|
460,360 | 7.96 | 8.14 | 7.96 | 2,000 | 14,000 | -0.3 |
| 02/12/2014 |
7.96
|
326,160 | 7.96 | 8.05 | 7.93 | 2,200 | 610 | 0.0 |
| 01/12/2014 |
7.96
|
798,040 | 7.90 | 8.24 | 7.93 | 3,890 | 26,260 | -0.6 |
| 28/11/2014 |
7.90
|
1,095,200 | 7.62 | 7.93 | 7.65 | 0 | 10,000 | -0.3 |
| 27/11/2014 |
7.62
|
477,590 | 7.43 | 7.65 | 7.34 | 0 | 16,000 | -0.4 |
| 26/11/2014 |
7.43
|
659,070 | 7.31 | 7.59 | 7.31 | 0 | 8,170 | -0.2 |
| 25/11/2014 |
7.31
|
102,580 | 7.25 | 7.40 | 7.25 | 0 | 5,300 | -0.1 |
| 24/11/2014 |
7.25
|
145,630 | 7.25 | 7.40 | 7.12 | 0 | 220 | -0.0 |
| 21/11/2014 |
7.25
|
159,480 | 7.34 | 7.43 | 7.25 | 300 | 250 | 0.0 |
| 20/11/2014 |
7.34
|
271,390 | 7.28 | 7.43 | 7.31 | 0 | 2,000 | -0.0 |
| 19/11/2014 |
7.28
|
260,180 | 7.40 | 7.43 | 7.25 | 0 | 2,000 | -0.0 |
| 18/11/2014 |
7.40
|
449,780 | 7.53 | 7.56 | 7.40 | 20 | 0 | 0.0 |
| 17/11/2014 |
7.53
|
402,610 | 7.68 | 7.68 | 7.49 | 100 | 950 | -0.0 |
| 14/11/2014 |
7.68
|
369,010 | 7.68 | 7.68 | 7.49 | 5,000 | 1,700 | 0.1 |
| 13/11/2014 |
7.68
|
419,350 | 7.80 | 7.90 | 7.68 | 15,000 | 5,100 | 0.2 |
| 12/11/2014 |
7.80
|
255,620 | 7.65 | 7.90 | 7.65 | 1,500 | 670 | 0.0 |
| 11/11/2014 |
7.65
|
184,220 | 7.74 | 7.77 | 7.62 | 0 | 500 | -0.0 |
| 10/11/2014 |
7.74
|
940,950 | 7.53 | 7.87 | 7.49 | 400 | 131,450 | -3.2 |
| 07/11/2014 |
7.53
|
161,900 | 7.46 | 7.53 | 7.43 | 0 | 0 | 0 |
| 06/11/2014 |
7.46
|
158,660 | 7.46 | 7.56 | 7.43 | 0 | 0 | 0 |
| 05/11/2014 |
7.46
|
563,770 | 7.49 | 7.56 | 7.22 | 1,930 | 2,370 | -0.0 |
| 04/11/2014 |
7.49
|
354,660 | 7.65 | 7.65 | 7.49 | 0 | 0 | 0 |
| 03/11/2014 |
7.65
|
385,200 | 7.56 | 7.71 | 7.56 | 0 | 500 | -0.0 |
| 31/10/2014 |
7.56
|
234,680 | 7.37 | 7.62 | 7.37 | 0 | 1,000 | -0.0 |
| 30/10/2014 |
7.37
|
455,170 | 7.28 | 7.59 | 7.22 | 0 | 3,110 | -0.1 |
| 29/10/2014 |
7.28
|
628,030 | 7.12 | 7.31 | 7.12 | 500 | 0 | 0.0 |
| 28/10/2014 |
7.12
|
632,350 | 7.09 | 7.22 | 7.00 | 3,940 | 100 | 0.0 |