| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-03-30) |
6.55 | 13.11% | 933,600 | -29,651 | 0 |
48.15
61.70
57.70
|
|
2 tháng
(2026-03-02) |
4.80 | 9.28% | 1,561,000 | -36,051 | -0.4 |
47.50
61.70
57.70
|
|
3 tháng
(2026-01-29) |
2.90 | 5.41% | 2,226,100 | -37,351 | -0.4 |
47.50
61.70
57.70
|
|
6 tháng
(2025-10-31) |
-6.10 | -9.74% | 4,280,600 | -34,051 | -0.3 |
47.50
62.60
57.70
|
|
12 tháng
(2025-05-05) |
22.79 | 67.62% | 12,942,000 | -143,651 | -7.2 |
33.44
81.30
57.70
|
|
24 tháng
(2024-05-09) |
30.86 | 120.38% | 23,714,200 | -466,654 | -26.9 |
23.40
81.30
57.70
|
|
36 tháng
(2023-05-15) |
40.75 | 258.66% | 64,817,300 | -339,505 | -16.8 |
15.68
81.30
57.70
|
|
60 tháng
(2021-05-25) |
35.38 | 167.52% | 101,061,000 | -846,891 | -57.6 |
15.52
81.30
57.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 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 |
| 27/10/2014 |
7.09
|
395,590 | 7.43 | 7.43 | 7.06 | 0 | 2,000 | -0.0 |
| 24/10/2014 |
7.43
|
240,080 | 7.53 | 7.56 | 7.37 | 0 | 1,500 | -0.0 |
| 23/10/2014 |
7.53
|
461,310 | 7.74 | 7.74 | 7.49 | 23,930 | 15,500 | 0.2 |
| 22/10/2014 |
7.74
|
246,070 | 7.68 | 7.77 | 7.65 | 8,000 | 0 | 0.2 |
| 21/10/2014 |
7.68
|
207,320 | 7.68 | 7.74 | 7.56 | 10,000 | 5,090 | 0.1 |
| 20/10/2014 |
7.68
|
199,840 | 7.80 | 7.90 | 7.65 | 16,700 | 1,330 | 0.4 |
| 17/10/2014 |
7.80
|
413,390 | 7.56 | 7.80 | 7.56 | 3,000 | 620 | 0.1 |
| 16/10/2014 |
7.56
|
919,620 | 7.99 | 7.99 | 7.56 | 500 | 97,250 | -2.4 |
| 15/10/2014 |
7.99
|
738,370 | 7.77 | 8.02 | 7.62 | 18,400 | 2,100 | 0.4 |
| 14/10/2014 |
7.77
|
807,870 | 8.27 | 8.27 | 7.77 | 5,100 | 1,250 | 0.1 |
| 13/10/2014 |
8.27
|
592,810 | 8.18 | 8.27 | 7.93 | 2,500 | 24,630 | -0.6 |
| 10/10/2014 |
8.18
|
1,636,940 | 8.42 | 8.42 | 8.05 | 8,000 | 3,000 | 0.1 |
| 09/10/2014 |
8.42
|
636,190 | 8.70 | 8.83 | 8.42 | 2,500 | 16,720 | -0.4 |
| 08/10/2014 |
8.70
|
858,350 | 8.83 | 8.89 | 8.61 | 100 | 1,000 | -0.0 |
| 07/10/2014 |
8.83
|
768,870 | 8.58 | 9.07 | 8.49 | 0 | 19,000 | -0.5 |
| 06/10/2014 |
8.58
|
620,340 | 8.49 | 8.80 | 8.55 | 4,470 | 1,300 | 0.1 |
| 03/10/2014 |
8.49
|
1,959,260 | 7.96 | 8.49 | 7.90 | 6,000 | 2,800 | 0.1 |
| 02/10/2014 |
7.96
|
772,860 | 7.71 | 8.05 | 7.68 | 2,000 | 0 | 0.1 |
| 01/10/2014 |
7.71
|
512,560 | 7.56 | 7.84 | 7.65 | 3,000 | 57,810 | -1.4 |
| 30/09/2014 |
7.56
|
1,161,650 | 7.71 | 7.71 | 7.46 | 0 | 584,250 | -14.3 |
| 29/09/2014 |
7.71
|
676,390 | 7.80 | 7.99 | 7.62 | 0 | 364,640 | -9.2 |
| 26/09/2014 |
7.80
|
719,460 | 7.93 | 8.18 | 7.80 | 5,000 | 258,880 | -6.6 |
| 25/09/2014 |
7.93
|
1,640,300 | 7.43 | 7.93 | 7.49 | 0 | 948,380 | -23.4 |
| 24/09/2014 |
7.43
|
1,114,480 | 7.43 | 7.74 | 7.37 | 1,000 | 786,750 | -19.0 |
| 23/09/2014 |
7.43
|
319,600 | 7.40 | 7.62 | 7.37 | 500 | 1,420 | -0.0 |
| 22/09/2014 |
7.40
|
245,360 | 7.43 | 7.53 | 7.40 | 0 | 1,250 | -0.0 |
| 19/09/2014 |
7.43
|
207,190 | 7.31 | 7.43 | 7.31 | 2,000 | 0 | 0.0 |
| 18/09/2014 |
7.31
|
267,460 | 7.80 | 7.80 | 7.31 | 0 | 0 | 0 |
| 17/09/2014 |
7.80
|
444,840 | 7.56 | 7.90 | 7.31 | 5,000 | 2,500 | 0.1 |