| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-12) |
-0.09 | -1.11% | 820,200 | -600 | 0 |
7.94
8.08
7.97
|
|
2 tháng
(2026-07-13) |
-0.26 | -3.15% | 1,913,700 | -600 | 0 |
7.94
8.32
7.97
|
|
3 tháng
(2026-06-15) |
-0.19 | -2.32% | 2,909,600 | -8,903 | 0 |
7.94
8.38
7.97
|
|
6 tháng
(2026-03-16) |
-0.52 | -6.11% | 7,541,300 | -12,976 | 0 |
7.94
8.62
7.97
|
|
12 tháng
(2025-09-16) |
-1.09 | -12.03% | 32,043,600 | -44,776 | -0.3 |
7.94
9.81
7.97
|
|
24 tháng
(2024-09-23) |
-2.28 | -22.19% | 128,197,500 | -220,778 | -2.1 |
7.66
10.31
7.97
|
|
36 tháng
(2023-09-27) |
-1.04 | -11.48% | 301,018,000 | -361,781 | -3.6 |
7.28
11.40
7.97
|
|
60 tháng
(2021-10-07) |
-3.20 | -28.62% | 691,210,200 | -1,674,649 | -26.4 |
3.35
13.35
7.97
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 23/01/2015 |
4.77
|
7,600 | 4.77 | 4.82 | 4.72 | 2,070 | 0 | 0.0 |
| 22/01/2015 |
4.77
|
1,620 | 4.72 | 4.77 | 4.72 | 0 | 0 | 0 |
| 21/01/2015 |
4.72
|
12,030 | 4.72 | 4.77 | 4.72 | 0 | 0 | 0 |
| 20/01/2015 |
4.72
|
24,610 | 4.72 | 4.77 | 4.72 | 0 | 22,200 | -0.2 |
| 19/01/2015 |
4.72
|
15,890 | 4.72 | 4.82 | 4.72 | 0 | 12,920 | -0.1 |
| 16/01/2015 |
4.72
|
144,480 | 4.77 | 4.87 | 4.72 | 500 | 129,000 | -1.2 |
| 15/01/2015 |
4.77
|
4,650 | 4.82 | 4.87 | 4.77 | 0 | 0 | 0 |
| 14/01/2015 |
4.82
|
7,930 | 4.87 | 4.87 | 4.82 | 0 | 0 | 0 |
| 13/01/2015 |
4.87
|
6,290 | 4.87 | 4.98 | 4.82 | 0 | 0 | 0 |
| 12/01/2015 |
4.87
|
52,420 | 4.82 | 4.93 | 4.87 | 14,070 | 28,710 | -0.1 |
| 09/01/2015 |
4.82
|
74,500 | 4.93 | 4.93 | 4.82 | 0 | 70,000 | -0.6 |
| 08/01/2015 |
4.93
|
15,650 | 4.93 | 4.93 | 4.87 | 0 | 0 | 0 |
| 07/01/2015 |
4.93
|
16,440 | 4.87 | 4.93 | 4.82 | 0 | 900 | -0.0 |
| 06/01/2015 |
4.87
|
20,210 | 4.82 | 4.93 | 4.82 | 500 | 17,000 | -0.2 |
| 05/01/2015 |
4.82
|
5,540 | 4.98 | 4.98 | 4.82 | 0 | 500 | -0.0 |
| 31/12/2014 |
4.98
|
31,060 | 4.93 | 5.08 | 4.82 | 0 | 0 | 0 |
| 30/12/2014 |
4.93
|
14,200 | 4.98 | 4.98 | 4.72 | 0 | 1,280 | -0.0 |
| 29/12/2014 |
4.98
|
5,000 | 4.87 | 4.98 | 4.98 | 0 | 0 | 0 |
| 26/12/2014 |
4.87
|
43,920 | 4.82 | 4.93 | 4.82 | 0 | 0 | 0 |
| 25/12/2014 |
4.82
|
17,000 | 4.98 | 4.98 | 4.82 | 0 | 0 | 0 |
| 24/12/2014 |
4.98
|
238,590 | 4.98 | 4.98 | 4.66 | 0 | 226,320 | -2.0 |
| 23/12/2014 |
4.98
|
430 | 4.82 | 4.98 | 4.82 | 0 | 0 | 0 |
| 22/12/2014 |
4.82
|
6,850 | 4.77 | 4.98 | 4.77 | 0 | 0 | 0 |
| 19/12/2014 |
4.77
|
7,230 | 4.93 | 4.93 | 4.77 | 0 | 4,200 | -0.0 |
| 18/12/2014 |
4.93
|
19,130 | 4.66 | 4.98 | 4.77 | 0 | 0 | 0 |
| 17/12/2014 |
4.66
|
54,270 | 4.98 | 4.98 | 4.66 | 0 | 1,700 | -0.0 |
| 16/12/2014 |
4.98
|
24,570 | 4.98 | 4.98 | 4.93 | 0 | 7,170 | -0.1 |
| 15/12/2014 |
4.98
|
1,830 | 5.14 | 5.14 | 4.98 | 0 | 0 | 0 |
| 12/12/2014 |
5.14
|
1,710 | 4.98 | 5.14 | 5.03 | 0 | 0 | 0 |
| 11/12/2014 |
4.98
|
3,720 | 5.03 | 5.03 | 4.98 | 0 | 30 | -0.0 |
| 10/12/2014 |
5.03
|
8,130 | 5.08 | 5.08 | 4.77 | 0 | 0 | 0 |
| 09/12/2014 |
5.08
|
40,510 | 5.03 | 5.14 | 4.93 | 0 | 10 | -0.0 |
| 08/12/2014 |
5.03
|
7,000 | 5.08 | 5.08 | 5.03 | 0 | 0 | 0 |
| 05/12/2014 |
5.08
|
20,290 | 5.08 | 5.08 | 5.08 | 2,000 | 0 | 0.0 |
| 04/12/2014 |
5.08
|
34,970 | 5.14 | 5.14 | 5.08 | 0 | 0 | 0 |
| 03/12/2014 |
5.14
|
23,510 | 5.03 | 5.14 | 5.08 | 0 | 0 | 0 |
| 02/12/2014 |
5.03
|
7,420 | 5.03 | 5.08 | 5.03 | 60 | 0 | 0.0 |
| 01/12/2014 |
5.03
|
222,070 | 5.03 | 5.14 | 5.03 | 0 | 200,000 | -1.9 |
| 28/11/2014 |
5.03
|
13,200 | 5.08 | 5.08 | 5.03 | 0 | 0 | 0 |
| 27/11/2014 |
5.08
|
9,220 | 5.14 | 5.14 | 5.08 | 0 | 0 | 0 |
| 26/11/2014 |
5.14
|
8,600 | 5.03 | 5.14 | 5.03 | 40 | 0 | 0.0 |
| 25/11/2014 |
5.03
|
9,570 | 5.03 | 5.08 | 5.03 | 0 | 0 | 0 |
| 24/11/2014 |
5.03
|
4,050 | 5.14 | 5.14 | 5.03 | 0 | 0 | 0 |
| 21/11/2014 |
5.14
|
7,650 | 5.14 | 5.14 | 5.03 | 0 | 0 | 0 |
| 20/11/2014 |
5.14
|
610 | 5.03 | 5.14 | 5.08 | 0 | 0 | 0 |
| 19/11/2014 |
5.03
|
7,400 | 5.08 | 5.08 | 5.03 | 0 | 0 | 0 |
| 18/11/2014 |
5.08
|
8,510 | 5.14 | 5.24 | 5.03 | 500 | 0 | 0.0 |
| 17/11/2014 |
5.14
|
5,500 | 5.14 | 5.24 | 5.14 | 0 | 0 | 0 |
| 14/11/2014 |
5.14
|
39,500 | 5.08 | 5.19 | 5.03 | 0 | 4,000 | -0.0 |
| 13/11/2014 |
5.08
|
2,380 | 5.03 | 5.14 | 5.08 | 500 | 0 | 0.0 |
| 12/11/2014 |
5.03
|
60,830 | 5.08 | 5.08 | 5.03 | 0 | 0 | 0 |
| 11/11/2014 |
5.08
|
21,240 | 5.19 | 5.24 | 5.08 | 0 | 18,620 | -0.2 |
| 10/11/2014 |
5.19
|
25,280 | 5.24 | 5.24 | 5.19 | 2,000 | 2,620 | -0.0 |
| 07/11/2014 |
5.24
|
23,050 | 5.08 | 5.24 | 5.08 | 0 | 0 | 0 |
| 06/11/2014 |
5.08
|
2,800 | 5.03 | 5.08 | 5.03 | 200 | 0 | 0.0 |
| 05/11/2014 |
5.03
|
28,910 | 5.08 | 5.14 | 4.98 | 0 | 18,550 | -0.2 |
| 04/11/2014 |
5.08
|
12,660 | 5.08 | 5.24 | 5.08 | 0 | 1,450 | -0.0 |
| 03/11/2014 |
5.08
|
51,110 | 5.08 | 5.14 | 5.08 | 0 | 50,000 | -0.5 |
| 31/10/2014 |
5.08
|
252,580 | 5.08 | 5.14 | 4.98 | 0 | 252,000 | -2.4 |
| 30/10/2014 |
5.08
|
22,080 | 5.03 | 5.19 | 5.03 | 0 | 0 | 0 |
| 29/10/2014 |
5.03
|
6,220 | 5.08 | 5.24 | 5.03 | 0 | 0 | 0 |
| 28/10/2014 |
5.08
|
36,770 | 4.98 | 5.08 | 5.03 | 0 | 5,380 | -0.0 |
| 27/10/2014 |
4.98
|
14,420 | 5.14 | 5.24 | 4.93 | 160 | 0 | 0.0 |
| 24/10/2014 |
5.14
|
4,660 | 5.14 | 5.19 | 5.14 | 0 | 0 | 0 |
| 23/10/2014 |
5.14
|
26,620 | 5.19 | 5.19 | 5.14 | 0 | 1,020 | -0.0 |
| 22/10/2014 |
5.19
|
8,120 | 5.19 | 5.24 | 5.14 | 0 | 0 | 0 |
| 21/10/2014 |
5.19
|
930 | 5.29 | 5.34 | 5.19 | 0 | 0 | 0 |
| 20/10/2014 |
5.29
|
11,460 | 5.24 | 5.29 | 5.24 | 100 | 0 | 0.0 |
| 17/10/2014 |
5.24
|
46,730 | 5.24 | 5.29 | 5.24 | 0 | 0 | 0 |
| 16/10/2014 |
5.24
|
70,160 | 5.40 | 5.40 | 5.24 | 100 | 0 | 0.0 |
| 15/10/2014 |
5.40
|
38,450 | 5.40 | 5.40 | 5.19 | 0 | 25,000 | -0.3 |
| 14/10/2014 |
5.40
|
18,720 | 5.34 | 5.40 | 5.34 | 0 | 0 | 0 |
| 13/10/2014 |
5.34
|
19,350 | 5.40 | 5.40 | 5.34 | 0 | 0 | 0 |
| 10/10/2014 |
5.40
|
44,340 | 5.40 | 5.40 | 5.29 | 0 | 0 | 0 |
| 09/10/2014 |
5.40
|
15,930 | 5.29 | 5.40 | 5.29 | 0 | 0 | 0 |
| 08/10/2014 |
5.29
|
24,450 | 5.34 | 5.40 | 5.29 | 0 | 0 | 0 |
| 07/10/2014 |
5.34
|
57,610 | 5.34 | 5.40 | 5.29 | 0 | 0 | 0 |
| 06/10/2014 |
5.34
|
38,740 | 5.29 | 5.34 | 5.24 | 2,070 | 9,430 | -0.1 |
| 03/10/2014 |
5.29
|
39,140 | 5.34 | 5.34 | 5.29 | 200 | 0 | 0.0 |
| 02/10/2014 |
5.34
|
6,030 | 5.29 | 5.34 | 5.29 | 0 | 30 | -0.0 |
| 01/10/2014 |
5.29
|
13,590 | 5.34 | 5.34 | 5.29 | 0 | 3,920 | -0.0 |
| 30/09/2014 |
5.34
|
21,290 | 5.40 | 5.40 | 5.24 | 0 | 21,200 | -0.2 |
| 29/09/2014 |
5.40
|
22,100 | 5.34 | 5.40 | 5.24 | 0 | 0 | 0 |
| 26/09/2014 |
5.34
|
24,800 | 5.34 | 5.40 | 5.29 | 0 | 2,150 | -0.0 |
| 25/09/2014 |
5.34
|
17,580 | 5.40 | 5.40 | 5.29 | 0 | 2,870 | -0.0 |
| 24/09/2014 |
5.40
|
4,500 | 5.34 | 5.45 | 5.34 | 0 | 0 | 0 |
| 23/09/2014 |
5.34
|
35,160 | 5.34 | 5.40 | 5.34 | 0 | 1,650 | -0.0 |
| 22/09/2014 |
5.34
|
14,280 | 5.40 | 5.40 | 5.34 | 260 | 0 | 0.0 |
| 19/09/2014 |
5.40
|
20,380 | 5.34 | 5.40 | 5.29 | 0 | 0 | 0 |
| 18/09/2014 |
5.34
|
16,150 | 5.40 | 5.40 | 5.34 | 0 | 4,190 | -0.0 |
| 17/09/2014 |
5.40
|
27,410 | 5.45 | 5.55 | 5.34 | 0 | 0 | 0 |
| 16/09/2014 |
5.45
|
11,480 | 5.50 | 5.50 | 5.40 | 0 | 300 | -0.0 |
| 15/09/2014 |
5.50
|
17,390 | 5.45 | 5.50 | 5.40 | 0 | 0 | 0 |
| 12/09/2014 |
5.45
|
38,730 | 5.34 | 5.50 | 5.29 | 0 | 10,560 | -0.1 |
| 11/09/2014 |
5.34
|
28,530 | 5.45 | 5.45 | 5.34 | 200 | 0 | 0.0 |
| 10/09/2014 |
5.45
|
18,920 | 5.40 | 5.45 | 5.34 | 0 | 0 | 0 |
| 09/09/2014 |
5.40
|
135,670 | 5.50 | 5.66 | 5.40 | 6,000 | 0 | 0.1 |
| 08/09/2014 |
5.50
|
103,210 | 5.45 | 5.76 | 5.45 | 22,720 | 0 | 0.2 |
| 05/09/2014 |
5.45
|
51,890 | 5.34 | 5.45 | 5.34 | 2,000 | 0 | 0.0 |
| 04/09/2014 |
5.34
|
15,600 | 5.50 | 5.50 | 5.34 | 0 | 0 | 0 |