| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-30) |
-24.80 | -16.45% | 46,600 | -1,000 | 0 |
126
150.80
127
|
|
2 tháng
(2026-06-01) |
-24.80 | -16.45% | 99,700 | -1,200 | 0 |
126
151
127
|
|
3 tháng
(2026-05-04) |
-29 | -18.71% | 178,200 | -3,670 | 0 |
126
155
127
|
|
6 tháng
(2026-02-02) |
-35 | -21.74% | 428,800 | -12,570 | -1.1 |
126
163.20
127
|
|
12 tháng
(2025-08-04) |
-49.09 | -28.04% | 1,187,700 | 56,630 | 11.7 |
126
179.61
127
|
|
24 tháng
(2024-08-09) |
-34.74 | -21.61% | 3,552,404 | 111,682 | 21.3 |
126
195.37
127
|
|
36 tháng
(2023-08-15) |
-28.24 | -18.31% | 7,778,056 | 123,485 | 24.4 |
117.55
195.37
127
|
|
60 tháng
(2021-08-25) |
22.43 | 21.66% | 12,039,607 | 134,241 | 26.9 |
76.47
195.37
127
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 21/05/2015 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
| 20/05/2015 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
| 19/05/2015 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
| 18/05/2015 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
| 15/05/2015 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
| 14/05/2015 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
| 13/05/2015 |
7.62
|
1,000 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
| 12/05/2015 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
| 11/05/2015 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
| 08/05/2015 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
| 07/05/2015 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
| 06/05/2015 |
7.62
|
100 | 7.62 | 7.62 | 7.62 | 0 | 100 | -0.0 |
| 05/05/2015 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
| 04/05/2015 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
| 27/04/2015 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
| 24/04/2015 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
| 23/04/2015 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
| 22/04/2015 |
7.62
|
600 | 7.37 | 7.62 | 7.62 | 0 | 0 | 0 |
| 21/04/2015 |
7.37
|
0 | 7.37 | 7.37 | 7.37 | 0 | 0 | 0 |
| 20/04/2015 |
7.37
|
800 | 7.37 | 7.62 | 7.37 | 0 | 600 | -0.0 |
| 17/04/2015 |
7.37
|
0 | 7.37 | 7.37 | 7.37 | 0 | 0 | 0 |
| 16/04/2015 |
7.37
|
2,400 | 7.62 | 7.62 | 7.37 | 100 | 2,400 | -0.1 |
| 15/04/2015 |
7.62
|
52,500 | 8.33 | 8.33 | 7.51 | 1,000 | 48,800 | -1.3 |
| 14/04/2015 |
8.33
|
700 | 8.44 | 8.44 | 7.62 | 600 | 0 | 0.0 |
| 13/04/2015 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 |
| 10/04/2015 |
8.44
|
100 | 8.02 | 8.44 | 8.44 | 100 | 0 | 0.0 |
| 09/04/2015 |
8.02
|
200 | 8.16 | 8.16 | 7.37 | 100 | 0 | 0.0 |
| 08/04/2015 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 |
| 07/04/2015 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 |
| 06/04/2015 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 |
| 03/04/2015 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 |
| 02/04/2015 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 |
| 01/04/2015 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 |
| 31/03/2015 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 |
| 30/03/2015 |
8.16
|
100 | 8.08 | 8.16 | 8.16 | 100 | 0 | 0.0 |
| 27/03/2015 |
8.08
|
200 | 8.16 | 8.16 | 7.37 | 100 | 0 | 0.0 |
| 26/03/2015 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 |
| 25/03/2015 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 |
| 24/03/2015 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 |
| 23/03/2015 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 |
| 20/03/2015 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 |
| 19/03/2015 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 |
| 18/03/2015 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 |
| 17/03/2015 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 |
| 16/03/2015 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 |
| 13/03/2015 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 |
| 12/03/2015 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 |
| 11/03/2015 |
8.16
|
100 | 8.13 | 8.16 | 8.16 | 100 | 0 | 0.0 |
| 10/03/2015 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 |
| 09/03/2015 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 |
| 06/03/2015 |
8.13
|
200 | 8.30 | 8.30 | 7.79 | 100 | 0 | 0.0 |
| 05/03/2015 |
8.30
|
100 | 8.19 | 8.30 | 8.30 | 100 | 0 | 0.0 |
| 04/03/2015 |
8.19
|
800 | 8.33 | 8.33 | 8.19 | 0 | 0 | 0 |
| 03/03/2015 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 |
| 02/03/2015 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 |
| 27/02/2015 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 |
| 26/02/2015 |
8.33
|
200 | 8.33 | 8.33 | 8.33 | 200 | 100 | 0.0 |
| 25/02/2015 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 |
| 24/02/2015 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 |
| 13/02/2015 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 |
| 12/02/2015 |
8.33
|
1,100 | 8.36 | 8.36 | 7.59 | 100 | 0 | 0.0 |
| 11/02/2015 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 |
| 10/02/2015 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 |
| 09/02/2015 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 |
| 06/02/2015 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 |
| 05/02/2015 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 |
| 04/02/2015 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 |
| 03/02/2015 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 |
| 02/02/2015 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 |
| 30/01/2015 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 |
| 29/01/2015 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 |
| 28/01/2015 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 |
| 27/01/2015 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 |
| 26/01/2015 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 |
| 23/01/2015 |
8.36
|
1,100 | 9.07 | 9.07 | 8.36 | 1,000 | 0 | 0.0 |
| 22/01/2015 |
9.07
|
0 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 |
| 21/01/2015 |
9.07
|
0 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 |
| 20/01/2015 |
9.07
|
100 | 8.36 | 9.07 | 9.07 | 100 | 0 | 0.0 |
| 19/01/2015 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 |
| 16/01/2015 |
8.36
|
800 | 8.50 | 8.50 | 8.08 | 600 | 0 | 0.0 |
| 15/01/2015 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 14/01/2015 |
8.50
|
300 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 13/01/2015 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 12/01/2015 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 09/01/2015 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 08/01/2015 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 07/01/2015 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 06/01/2015 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 05/01/2015 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 31/12/2014 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 30/12/2014 |
8.50
|
100 | 8.87 | 8.87 | 8.50 | 0 | 0 | 0 |
| 29/12/2014 |
8.87
|
0 | 8.87 | 8.87 | 8.87 | 0 | 0 | 0 |
| 26/12/2014 |
8.87
|
0 | 8.87 | 8.87 | 8.87 | 0 | 0 | 0 |
| 25/12/2014 |
8.87
|
0 | 8.87 | 8.87 | 8.87 | 0 | 0 | 0 |
| 24/12/2014 |
8.87
|
0 | 8.87 | 8.87 | 8.87 | 0 | 0 | 0 |
| 23/12/2014 |
8.87
|
0 | 8.87 | 8.87 | 8.87 | 0 | 0 | 0 |
| 22/12/2014 |
8.87
|
800 | 8.16 | 8.87 | 8.16 | 800 | 0 | 0.0 |
| 19/12/2014 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 |
| 18/12/2014 |
8.16
|
2,300 | 8.05 | 8.16 | 7.93 | 100 | 0 | 0.0 |
| 17/12/2014 |
8.05
|
5,000 | 8.70 | 8.70 | 8.05 | 0 | 5,000 | -0.1 |