| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-18) |
0.60 | 5.88% | 137,700 | -1,200 | -0.0 |
10.10
11.40
10.80
|
|
2 tháng
(2026-07-20) |
0.30 | 2.86% | 388,500 | -2,400 | -0.0 |
9.80
11.40
10.80
|
|
3 tháng
(2026-06-19) |
0.10 | 0.93% | 690,000 | -9,900 | -0.1 |
9.80
11.40
10.80
|
|
6 tháng
(2026-03-23) |
0.24 | 2.23% | 1,519,800 | -28,000 | -0.3 |
9.80
11.40
10.80
|
|
12 tháng
(2025-09-22) |
-0.81 | -6.99% | 5,951,800 | -469,600 | -5.3 |
9.80
11.61
10.80
|
|
24 tháng
(2024-09-27) |
0.29 | 2.81% | 11,579,443 | -528,542 | -6.0 |
7.42
12.37
10.80
|
|
36 tháng
(2023-10-03) |
3.56 | 49.20% | 22,287,067 | -503,478 | -5.2 |
5.74
12.37
10.80
|
|
60 tháng
(2021-10-13) |
2.24 | 26.12% | 104,346,223 | -675,663 | -7.4 |
4.77
18.10
10.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 16/04/2015 |
8.28
|
8,600 | 8.17 | 8.40 | 8.23 | 0 | 0 | 0 |
| 15/04/2015 |
8.17
|
46,100 | 8.23 | 8.23 | 8.12 | 2,000 | 0 | 0.0 |
| 14/04/2015 |
8.23
|
37,900 | 8.28 | 8.28 | 8.06 | 0 | 2,000 | -0.0 |
| 13/04/2015 |
8.28
|
23,900 | 8.62 | 8.62 | 8.17 | 0 | 0 | 0 |
| 10/04/2015 |
8.62
|
112,320 | 8.56 | 8.62 | 8.56 | 75,500 | 14 | 1.2 |
| 09/04/2015 |
8.56
|
165,850 | 8.34 | 8.62 | 8.34 | 61,600 | 0 | 0.9 |
| 08/04/2015 |
8.34
|
143,550 | 8.17 | 8.34 | 8.17 | 14,300 | 0 | 0.2 |
| 07/04/2015 |
8.17
|
149,000 | 8.06 | 8.23 | 8.06 | 34,500 | 100 | 0.5 |
| 06/04/2015 |
8.06
|
167,500 | 7.95 | 8.17 | 7.90 | 64,800 | 2,000 | 0.9 |
| 03/04/2015 |
7.95
|
55,500 | 7.95 | 8.01 | 7.90 | 0 | 0 | 0 |
| 02/04/2015 |
7.95
|
38,403 | 7.78 | 8.01 | 7.78 | 24,200 | 0 | 0.3 |
| 01/04/2015 |
7.78
|
147,320 | 8.01 | 8.01 | 7.78 | 0 | 0 | 0 |
| 31/03/2015 |
8.01
|
21,270 | 7.90 | 8.01 | 7.90 | 0 | 0 | 0 |
| 30/03/2015 |
7.90
|
128,000 | 7.95 | 8.01 | 7.90 | 19,000 | 2,000 | 0.2 |
| 27/03/2015 |
7.95
|
92,600 | 8.06 | 8.17 | 7.95 | 37,900 | 4,000 | 0.5 |
| 26/03/2015 |
8.06
|
57,400 | 8.06 | 8.12 | 8.01 | 17,100 | 2,000 | 0.2 |
| 25/03/2015 |
8.06
|
63,620 | 7.95 | 8.23 | 8.01 | 19,000 | 2,000 | 0.2 |
| 24/03/2015 |
7.95
|
65,300 | 8.17 | 8.17 | 7.95 | 0 | 2,000 | -0.0 |
| 23/03/2015 |
8.17
|
47,000 | 8.34 | 8.34 | 8.17 | 2,000 | 2,000 | 0 |
| 20/03/2015 |
8.34
|
38,700 | 8.34 | 8.34 | 8.23 | 0 | 2,000 | -0.0 |
| 19/03/2015 |
8.34
|
100,454 | 8.34 | 8.40 | 8.34 | 0 | 2,016 | -0.0 |
| 18/03/2015 |
8.34
|
145,352 | 8.23 | 8.45 | 8.23 | 0 | 2,000 | -0.0 |
| 17/03/2015 |
8.23
|
92,550 | 8.17 | 8.34 | 8.12 | 0 | 0 | 0 |
| 16/03/2015 |
8.17
|
138,050 | 8.28 | 8.34 | 8.17 | 0 | 0 | 0 |
| 13/03/2015 |
8.28
|
87,680 | 8.28 | 8.34 | 8.23 | 0 | 0 | 0 |
| 12/03/2015 |
8.28
|
162,100 | 8.28 | 8.34 | 8.17 | 0 | 0 | 0 |
| 11/03/2015 |
8.28
|
167,100 | 8.51 | 8.51 | 8.28 | 0 | 0 | 0 |
| 10/03/2015 |
8.51
|
95,500 | 8.51 | 8.51 | 8.34 | 0 | 0 | 0 |
| 09/03/2015 |
8.51
|
30,300 | 8.56 | 8.62 | 8.45 | 0 | 0 | 0 |
| 06/03/2015 |
8.56
|
123,000 | 8.56 | 8.78 | 8.51 | 0 | 0 | 0 |
| 05/03/2015 |
8.56
|
118,987 | 8.62 | 8.73 | 8.51 | 0 | 0 | 0 |
| 04/03/2015 |
8.62
|
94,670 | 8.73 | 8.84 | 8.62 | 0 | 0 | 0 |
| 03/03/2015 |
8.73
|
160,100 | 8.56 | 8.73 | 8.45 | 5,000 | 0 | 0.1 |
| 02/03/2015 |
8.56
|
159,900 | 8.56 | 8.73 | 8.40 | 0 | 9,100 | -0.1 |
| 27/02/2015 |
8.56
|
57,900 | 8.73 | 8.84 | 8.51 | 0 | 0 | 0 |
| 26/02/2015 |
8.73
|
66,853 | 8.67 | 8.73 | 8.56 | 30,800 | 550 | 0.5 |
| 25/02/2015 |
8.67
|
377,000 | 8.51 | 8.90 | 8.62 | 177,800 | 0 | 2.8 |
| 24/02/2015 |
8.51
|
82,300 | 8.51 | 8.51 | 8.34 | 30,000 | 0 | 0.5 |
| 13/02/2015 |
8.51
|
197,400 | 8.62 | 8.67 | 8.51 | 57,200 | 0 | 0.9 |
| 12/02/2015 |
8.62
|
425,850 | 8.28 | 8.67 | 8.23 | 85,900 | 0 | 1.3 |
| 11/02/2015 |
8.28
|
175,942 | 8.23 | 8.34 | 8.12 | 114,800 | 0 | 1.7 |
| 10/02/2015 |
8.23
|
253,700 | 8.01 | 8.23 | 8.06 | 117,200 | 0 | 1.7 |
| 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 |