| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-23) |
-0.60 | -7.79% | 692,600 | 0 | 0 |
7
8
7.40
|
|
2 tháng
(2026-01-16) |
-1 | -12.35% | 1,528,200 | 0 | 0 |
7
8.40
7.40
|
|
3 tháng
(2025-12-17) |
-0.90 | -11.25% | 2,137,300 | 0 | 0 |
7
8.40
7.40
|
|
6 tháng
(2025-09-18) |
-1.30 | -15.48% | 5,702,900 | 0 | 0 |
6.80
8.80
7.40
|
|
12 tháng
(2025-03-24) |
-2.50 | -26.04% | 20,963,400 | 0 | 0 |
6.60
9.70
7.40
|
|
24 tháng
(2024-03-27) |
-10 | -58.48% | 74,815,327 | 0 | 0 |
6.60
24.20
7.40
|
|
36 tháng
(2023-04-03) |
1.70 | 31.48% | 147,355,116 | -2,000 | -0.1 |
5.10
34.70
7.40
|
|
60 tháng
(2021-04-12) |
1.10 | 18.33% | 197,491,853 | -81,900 | -1.5 |
3.90
37.50
7.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 24/12/2014 |
7.93
|
8,200 | 7.72 | 7.93 | 7.79 | 0 | 0 | 0 |
| 23/12/2014 |
7.72
|
36,000 | 7.99 | 7.99 | 7.72 | 0 | 0 | 0 |
| 22/12/2014 |
7.99
|
8,700 | 7.72 | 7.99 | 7.86 | 0 | 0 | 0 |
| 19/12/2014 |
7.72
|
4,400 | 7.99 | 7.99 | 7.25 | 0 | 0 | 0 |
| 18/12/2014 |
7.99
|
6,400 | 7.99 | 8.06 | 7.99 | 0 | 0 | 0 |
| 17/12/2014 |
7.99
|
8,800 | 8.06 | 8.06 | 7.86 | 0 | 0 | 0 |
| 16/12/2014 |
8.06
|
25,800 | 7.99 | 8.13 | 7.99 | 0 | 0 | 0 |
| 15/12/2014 |
7.99
|
14,600 | 8.06 | 8.13 | 7.99 | 0 | 0 | 0 |
| 12/12/2014 |
8.06
|
19,100 | 8.06 | 8.13 | 8.06 | 10,000 | 0 | 0.1 |
| 11/12/2014 |
8.06
|
600 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 |
| 10/12/2014 |
8.06
|
19,100 | 8.06 | 8.06 | 7.99 | 0 | 0 | 0 |
| 09/12/2014 |
8.06
|
9,700 | 8.13 | 8.13 | 7.99 | 1,000 | 0 | 0.0 |
| 08/12/2014 |
8.13
|
2,300 | 8.06 | 8.19 | 8.06 | 0 | 0 | 0 |
| 05/12/2014 |
8.06
|
49,600 | 8.19 | 8.19 | 8.06 | 0 | 0 | 0 |
| 04/12/2014 |
8.19
|
30,100 | 8.06 | 8.19 | 7.99 | 0 | 0 | 0 |
| 03/12/2014 |
8.06
|
4,100 | 8.06 | 8.13 | 8.06 | 0 | 0 | 0 |
| 02/12/2014 |
8.06
|
11,600 | 8.06 | 8.06 | 7.99 | 0 | 0 | 0 |
| 01/12/2014 |
8.06
|
10,900 | 8.06 | 8.06 | 7.99 | 0 | 0 | 0 |
| 28/11/2014 |
8.06
|
1,500 | 8.13 | 8.13 | 8.06 | 0 | 0 | 0 |
| 27/11/2014 |
8.13
|
200 | 8.13 | 8.13 | 7.93 | 0 | 0 | 0 |
| 26/11/2014 |
8.13
|
7,700 | 8.26 | 8.26 | 8.06 | 0 | 0 | 0 |
| 25/11/2014 |
8.26
|
12,900 | 8.19 | 8.26 | 8.06 | 0 | 0 | 0 |
| 24/11/2014 |
8.19
|
600 | 8.26 | 8.26 | 8.13 | 0 | 0 | 0 |
| 21/11/2014 |
8.26
|
25,500 | 8.26 | 8.33 | 8.19 | 0 | 0 | 0 |
| 20/11/2014 |
8.26
|
5,700 | 8.19 | 8.26 | 8.19 | 0 | 0 | 0 |
| 19/11/2014 |
8.19
|
20,800 | 8.19 | 8.19 | 8.13 | 0 | 0 | 0 |
| 18/11/2014 |
8.19
|
15,900 | 8.33 | 8.33 | 8.06 | 0 | 0 | 0 |
| 17/11/2014 |
8.33
|
9,000 | 8.33 | 8.40 | 8.33 | 0 | 0 | 0 |
| 14/11/2014 |
8.33
|
6,200 | 8.40 | 8.40 | 8.26 | 0 | 0 | 0 |
| 13/11/2014 |
8.40
|
15,000 | 8.40 | 8.53 | 8.33 | 0 | 0 | 0 |
| 12/11/2014 |
8.40
|
27,900 | 8.33 | 8.40 | 8.26 | 0 | 0 | 0 |
| 11/11/2014 |
8.33
|
12,600 | 8.33 | 8.40 | 8.26 | 0 | 0 | 0 |
| 10/11/2014 |
8.33
|
4,800 | 8.40 | 8.40 | 8.26 | 0 | 0 | 0 |
| 07/11/2014 |
8.40
|
2,500 | 8.53 | 8.53 | 8.33 | 0 | 0 | 0 |
| 06/11/2014 |
8.53
|
2,300 | 8.33 | 8.53 | 8.40 | 0 | 0 | 0 |
| 05/11/2014 |
8.33
|
32,100 | 8.19 | 8.33 | 8.19 | 0 | 0 | 0 |
| 04/11/2014 |
8.19
|
6,700 | 8.19 | 8.26 | 8.19 | 0 | 0 | 0 |
| 03/11/2014 |
8.19
|
22,800 | 8.40 | 8.40 | 8.13 | 0 | 0 | 0 |
| 31/10/2014 |
8.40
|
4,700 | 8.40 | 8.40 | 8.19 | 0 | 0 | 0 |
| 30/10/2014 |
8.40
|
10,100 | 8.19 | 8.40 | 8.06 | 0 | 0 | 0 |
| 29/10/2014 |
8.19
|
7,000 | 8.13 | 8.19 | 7.99 | 0 | 0 | 0 |
| 28/10/2014 |
8.13
|
2,100 | 8.19 | 8.19 | 8.06 | 0 | 0 | 0 |
| 27/10/2014 |
8.19
|
12,300 | 8.26 | 8.26 | 8.06 | 0 | 0 | 0 |
| 24/10/2014 |
8.26
|
23,400 | 8.26 | 8.26 | 8.19 | 0 | 0 | 0 |
| 23/10/2014 |
8.26
|
10,500 | 8.33 | 8.33 | 8.13 | 0 | 0 | 0 |
| 22/10/2014 |
8.33
|
6,200 | 8.19 | 8.33 | 8.26 | 0 | 0 | 0 |
| 21/10/2014 |
8.19
|
1,100 | 8.26 | 8.26 | 8.19 | 0 | 0 | 0 |
| 20/10/2014 |
8.26
|
6,700 | 8.40 | 8.40 | 8.26 | 0 | 0 | 0 |
| 17/10/2014 |
8.40
|
13,500 | 8.06 | 8.40 | 7.99 | 0 | 0 | 0 |
| 16/10/2014 |
8.06
|
88,000 | 8.40 | 8.40 | 8.06 | 0 | 0 | 0 |
| 15/10/2014 |
8.40
|
46,200 | 8.40 | 8.40 | 8.26 | 0 | 0 | 0 |
| 14/10/2014 |
8.40
|
17,900 | 8.53 | 8.53 | 8.33 | 0 | 0 | 0 |
| 13/10/2014 |
8.53
|
7,100 | 8.53 | 8.66 | 8.33 | 0 | 0 | 0 |
| 10/10/2014 |
8.53
|
22,300 | 8.53 | 8.60 | 8.53 | 0 | 0 | 0 |
| 09/10/2014 |
8.53
|
38,100 | 8.73 | 8.73 | 8.53 | 0 | 0 | 0 |
| 08/10/2014 |
8.73
|
32,100 | 8.73 | 8.73 | 8.60 | 0 | 0 | 0 |
| 07/10/2014 |
8.73
|
53,400 | 8.73 | 8.87 | 8.53 | 0 | 0 | 0 |
| 06/10/2014 |
8.73
|
50,700 | 8.53 | 8.87 | 8.60 | 0 | 0 | 0 |
| 03/10/2014 |
8.53
|
37,100 | 8.60 | 8.66 | 8.46 | 0 | 0 | 0 |
| 02/10/2014 |
8.60
|
24,000 | 8.66 | 8.66 | 8.46 | 0 | 0 | 0 |
| 01/10/2014 |
8.66
|
45,100 | 8.26 | 8.73 | 8.26 | 0 | 0 | 0 |
| 30/09/2014 |
8.26
|
43,300 | 8.33 | 8.33 | 8.06 | 0 | 0 | 0 |
| 29/09/2014 |
8.33
|
38,800 | 8.60 | 8.60 | 8.33 | 0 | 0 | 0 |
| 26/09/2014 |
8.60
|
87,200 | 8.80 | 8.87 | 8.46 | 0 | 0 | 0 |
| 25/09/2014 |
8.80
|
37,800 | 8.87 | 9.07 | 8.53 | 0 | 0 | 0 |
| 24/09/2014 |
8.87
|
148,400 | 8.66 | 9.20 | 8.87 | 0 | 0 | 0 |
| 23/09/2014 |
8.66
|
325,400 | 7.93 | 8.66 | 8.06 | 0 | 0 | 0 |
| 22/09/2014 |
7.93
|
117,300 | 7.66 | 8.06 | 7.59 | 20,000 | 0 | 0.2 |
| 19/09/2014 |
7.66
|
2,400 | 7.72 | 7.72 | 7.66 | 0 | 0 | 0 |
| 18/09/2014 |
7.72
|
26,000 | 7.72 | 7.79 | 7.46 | 0 | 0 | 0 |
| 17/09/2014 |
7.72
|
47,700 | 7.59 | 7.79 | 7.52 | 0 | 0 | 0 |
| 16/09/2014 |
7.59
|
23,400 | 7.72 | 7.72 | 7.52 | 0 | 0 | 0 |
| 15/09/2014 |
7.72
|
30,200 | 7.86 | 7.99 | 7.72 | 0 | 0 | 0 |
| 12/09/2014 |
7.86
|
55,900 | 7.46 | 7.86 | 7.46 | 0 | 0 | 0 |
| 11/09/2014 |
7.46
|
37,400 | 7.52 | 7.59 | 7.39 | 0 | 0 | 0 |
| 10/09/2014 |
7.52
|
10,400 | 7.52 | 7.52 | 7.39 | 0 | 0 | 0 |
| 09/09/2014 |
7.52
|
42,600 | 7.59 | 7.59 | 7.39 | 0 | 0 | 0 |
| 08/09/2014 |
7.59
|
58,600 | 7.52 | 7.66 | 7.52 | 0 | 0 | 0 |
| 05/09/2014 |
7.52
|
5,900 | 7.59 | 7.59 | 7.32 | 0 | 0 | 0 |
| 04/09/2014 |
7.59
|
37,100 | 7.46 | 7.59 | 7.32 | 0 | 0 | 0 |
| 03/09/2014 |
7.46
|
45,900 | 7.25 | 7.66 | 7.39 | 0 | 0 | 0 |
| 29/08/2014 |
7.25
|
56,400 | 7.39 | 7.39 | 6.65 | 0 | 25,000 | -0.3 |
| 28/08/2014 |
7.39
|
8,600 | 7.39 | 7.52 | 7.39 | 0 | 0 | 0 |
| 27/08/2014 |
7.39
|
45,600 | 7.52 | 7.52 | 7.25 | 0 | 0 | 0 |
| 26/08/2014 |
7.52
|
6,800 | 7.72 | 7.72 | 7.52 | 0 | 0 | 0 |
| 25/08/2014 |
7.72
|
42,200 | 7.52 | 7.72 | 7.46 | 0 | 0 | 0 |
| 22/08/2014 |
7.52
|
75,400 | 7.52 | 7.52 | 7.32 | 0 | 10,000 | -0.1 |
| 21/08/2014 |
7.52
|
31,600 | 7.59 | 7.59 | 7.39 | 0 | 10,000 | -0.1 |
| 20/08/2014 |
7.59
|
26,500 | 7.59 | 7.59 | 7.52 | 0 | 0 | 0 |
| 19/08/2014 |
7.59
|
64,600 | 7.79 | 7.79 | 7.59 | 0 | 0 | 0 |
| 18/08/2014 |
7.79
|
41,900 | 7.72 | 7.93 | 7.72 | 0 | 0 | 0 |
| 15/08/2014 |
7.72
|
21,300 | 7.79 | 7.79 | 7.59 | 0 | 0 | 0 |
| 14/08/2014 |
7.79
|
19,300 | 7.86 | 7.99 | 7.66 | 0 | 0 | 0 |
| 13/08/2014 |
7.86
|
20,700 | 7.59 | 7.86 | 7.66 | 0 | 0 | 0 |
| 12/08/2014 |
7.59
|
20,100 | 7.52 | 7.59 | 7.46 | 0 | 0 | 0 |
| 11/08/2014 |
7.52
|
11,300 | 7.59 | 7.59 | 7.39 | 0 | 0 | 0 |
| 08/08/2014 |
7.59
|
5,400 | 7.59 | 7.59 | 7.46 | 0 | 0 | 0 |
| 07/08/2014 |
7.59
|
31,000 | 7.39 | 7.59 | 7.32 | 9,400 | 0 | 0.1 |
| 06/08/2014 |
7.39
|
18,200 | 7.32 | 7.52 | 7.32 | 0 | 0 | 0 |
| 05/08/2014 |
7.32
|
18,700 | 7.12 | 7.32 | 7.12 | 0 | 0 | 0 |