| 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) |
-1.30 | -10.48% | 51,200 | -2,800 | -0.0 |
10.60
12.40
10.80
|
|
2 tháng
(2026-01-19) |
-1.20 | -9.76% | 82,700 | -2,800 | -0.0 |
10.60
12.40
10.80
|
|
3 tháng
(2025-12-18) |
-1.20 | -9.76% | 255,900 | -2,800 | -0.0 |
10.60
12.85
10.80
|
|
6 tháng
(2025-09-19) |
-1.30 | -10.48% | 566,500 | -2,800 | -0.0 |
10.60
13.45
10.80
|
|
12 tháng
(2025-03-24) |
1.92 | 20.87% | 1,793,200 | -9,900 | -0.1 |
8.26
13.48
10.80
|
|
24 tháng
(2024-03-28) |
2.53 | 29.56% | 2,531,100 | -22,100 | -0.2 |
7.89
13.48
10.80
|
|
36 tháng
(2023-04-03) |
1.88 | 20.44% | 4,037,300 | -631,301 | -6.2 |
7.89
13.48
10.80
|
|
60 tháng
(2021-04-13) |
-1.16 | -9.49% | 9,330,900 | -1,209,891 | -15.3 |
7.89
14.51
10.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 19/12/2014 |
7.71
|
10 | 7.56 | 7.71 | 7.71 | 0 | 0 | 0 |
| 18/12/2014 |
7.56
|
0 | 7.56 | 7.56 | 7.56 | 0 | 0 | 0 |
| 17/12/2014 |
7.56
|
0 | 7.56 | 7.56 | 7.56 | 0 | 0 | 0 |
| 16/12/2014 |
7.56
|
0 | 7.56 | 7.56 | 7.56 | 0 | 0 | 0 |
| 15/12/2014 |
7.56
|
0 | 7.56 | 7.56 | 7.56 | 0 | 0 | 0 |
| 12/12/2014 |
7.56
|
0 | 7.56 | 7.56 | 7.56 | 0 | 0 | 0 |
| 11/12/2014 |
7.56
|
0 | 7.56 | 7.56 | 7.56 | 0 | 0 | 0 |
| 10/12/2014 |
7.56
|
0 | 7.56 | 7.56 | 7.56 | 0 | 0 | 0 |
| 09/12/2014 |
7.56
|
0 | 7.56 | 7.56 | 7.56 | 0 | 0 | 0 |
| 08/12/2014 |
7.56
|
0 | 7.56 | 7.56 | 7.56 | 0 | 0 | 0 |
| 05/12/2014 |
7.56
|
0 | 7.56 | 7.56 | 7.56 | 0 | 0 | 0 |
| 04/12/2014 |
7.56
|
0 | 7.56 | 7.56 | 7.56 | 0 | 0 | 0 |
| 03/12/2014 |
7.56
|
0 | 7.56 | 7.56 | 7.56 | 0 | 0 | 0 |
| 02/12/2014 |
7.56
|
1,110 | 7.17 | 7.56 | 7.17 | 0 | 0 | 0 |
| 01/12/2014 |
7.17
|
0 | 7.17 | 7.17 | 7.17 | 0 | 0 | 0 |
| 28/11/2014 |
7.17
|
0 | 7.17 | 7.17 | 7.17 | 0 | 0 | 0 |
| 27/11/2014 |
7.17
|
1,200 | 7.13 | 7.17 | 7.13 | 0 | 0 | 0 |
| 26/11/2014 |
7.13
|
2,000 | 7.13 | 7.13 | 7.13 | 0 | 0 | 0 |
| 25/11/2014 |
7.13
|
220 | 7.25 | 7.25 | 7.13 | 0 | 0 | 0 |
| 24/11/2014 |
7.25
|
860 | 7.17 | 7.25 | 7.25 | 0 | 0 | 0 |
| 21/11/2014 |
7.17
|
0 | 7.17 | 7.17 | 7.17 | 0 | 0 | 0 |
| 20/11/2014 |
7.17
|
240 | 7.13 | 7.17 | 7.17 | 0 | 0 | 0 |
| 19/11/2014 |
7.13
|
750 | 7.13 | 7.13 | 7.13 | 0 | 0 | 0 |
| 18/11/2014 |
7.13
|
60 | 7.13 | 7.13 | 7.13 | 0 | 0 | 0 |
| 17/11/2014 |
7.13
|
580 | 7.13 | 7.13 | 7.13 | 0 | 0 | 0 |
| 14/11/2014 |
7.13
|
0 | 7.13 | 7.13 | 7.13 | 0 | 0 | 0 |
| 13/11/2014 |
7.13
|
220 | 7.13 | 7.13 | 7.13 | 0 | 0 | 0 |
| 12/11/2014 |
7.13
|
5,980 | 7.09 | 7.13 | 7.13 | 0 | 0 | 0 |
| 11/11/2014 |
7.09
|
0 | 7.09 | 7.09 | 7.09 | 0 | 0 | 0 |
| 10/11/2014 |
7.09
|
0 | 7.09 | 7.09 | 7.09 | 0 | 0 | 0 |
| 07/11/2014 |
7.09
|
10 | 7.09 | 7.09 | 7.09 | 0 | 0 | 0 |
| 06/11/2014 |
7.09
|
380 | 7.09 | 7.09 | 7.09 | 0 | 380 | -0.0 |
| 05/11/2014 |
7.09
|
530 | 7.05 | 7.09 | 7.09 | 0 | 0 | 0 |
| 04/11/2014 |
7.05
|
2,350 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 |
| 03/11/2014 |
7.05
|
2,120 | 6.90 | 7.05 | 7.05 | 0 | 0 | 0 |
| 31/10/2014 |
6.90
|
360 | 6.48 | 6.90 | 6.90 | 0 | 0 | 0 |
| 30/10/2014 |
6.48
|
2,910 | 6.90 | 6.90 | 6.48 | 0 | 2,910 | -0.0 |
| 29/10/2014 |
6.90
|
2,330 | 7.02 | 7.02 | 6.55 | 0 | 1,510 | -0.0 |
| 28/10/2014 |
7.02
|
0 | 7.02 | 7.02 | 7.02 | 0 | 0 | 0 |
| 27/10/2014 |
7.02
|
8,700 | 7.13 | 7.13 | 6.90 | 0 | 8,700 | -0.2 |
| 24/10/2014 |
7.13
|
27,220 | 7.13 | 7.17 | 7.09 | 0 | 23,190 | -0.4 |
| 23/10/2014 |
7.13
|
21,020 | 7.13 | 7.17 | 7.09 | 0 | 19,240 | -0.4 |
| 22/10/2014 |
7.13
|
49,220 | 7.17 | 7.17 | 7.09 | 0 | 30,910 | -0.6 |
| 21/10/2014 |
7.17
|
6,800 | 7.25 | 7.25 | 7.17 | 0 | 6,800 | -0.1 |
| 20/10/2014 |
7.25
|
10,020 | 7.44 | 7.44 | 7.25 | 5,000 | 0 | 0.1 |
| 17/10/2014 |
7.44
|
23,520 | 7.52 | 7.52 | 7.32 | 10,060 | 0 | 0.2 |
| 16/10/2014 |
7.52
|
10,120 | 7.59 | 7.59 | 7.36 | 10,120 | 7,400 | 0.1 |
| 15/10/2014 |
7.59
|
0 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 |
| 14/10/2014 |
7.59
|
9,190 | 7.63 | 7.63 | 7.44 | 50 | 540 | -0.0 |
| 13/10/2014 |
7.63
|
10,090 | 7.90 | 7.90 | 7.63 | 0 | 90 | -0.0 |
| 10/10/2014 |
7.90
|
430 | 7.44 | 7.90 | 7.44 | 430 | 0 | 0.0 |
| 09/10/2014 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 |
| 08/10/2014 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 |
| 07/10/2014 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 |
| 06/10/2014 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 |
| 03/10/2014 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 |
| 02/10/2014 |
7.44
|
1,900 | 7.25 | 7.52 | 7.13 | 1,900 | 0 | 0.0 |
| 01/10/2014 |
7.25
|
210 | 7.25 | 7.25 | 7.13 | 210 | 0 | 0.0 |
| 30/09/2014 |
7.25
|
330 | 7.29 | 7.29 | 7.17 | 10 | 0 | 0.0 |
| 29/09/2014 |
7.29
|
11,470 | 7.32 | 7.67 | 7.13 | 10,470 | 0 | 0.2 |
| 26/09/2014 |
7.32
|
10 | 7.05 | 7.32 | 7.32 | 10 | 0 | 0.0 |
| 25/09/2014 |
7.05
|
2,960 | 7.02 | 7.05 | 6.94 | 2,960 | 0 | 0.1 |
| 24/09/2014 |
7.02
|
1,010 | 7.09 | 7.09 | 7.02 | 1,010 | 0 | 0.0 |
| 23/09/2014 |
7.09
|
4,700 | 7.09 | 7.09 | 6.94 | 4,700 | 350 | 0.1 |
| 22/09/2014 |
7.09
|
0 | 7.09 | 7.09 | 7.09 | 0 | 0 | 0 |
| 19/09/2014 |
7.09
|
130 | 6.94 | 7.09 | 6.94 | 10 | 0 | 0.0 |
| 18/09/2014 |
6.94
|
3,500 | 7.17 | 7.17 | 6.94 | 3,500 | 2,500 | 0.0 |
| 17/09/2014 |
7.17
|
7,570 | 7.25 | 7.25 | 6.94 | 570 | 7,560 | -0.1 |
| 16/09/2014 |
7.25
|
0 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 |
| 15/09/2014 |
7.25
|
0 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 |
| 12/09/2014 |
7.25
|
2,880 | 7.29 | 7.29 | 6.98 | 1,880 | 0 | 0.0 |
| 11/09/2014 |
7.29
|
210 | 7.29 | 7.29 | 6.94 | 210 | 0 | 0.0 |
| 10/09/2014 |
7.29
|
0 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 |
| 09/09/2014 |
7.29
|
9,770 | 7.13 | 7.29 | 7.02 | 4,020 | 0 | 0.1 |
| 08/09/2014 |
7.13
|
10,060 | 7.05 | 7.13 | 7.05 | 5,020 | 2,000 | 0.1 |
| 05/09/2014 |
7.05
|
6,590 | 7.02 | 7.05 | 6.94 | 4,820 | 4,000 | 0.0 |
| 04/09/2014 |
7.02
|
4,110 | 7.09 | 7.09 | 6.94 | 3,780 | 3,000 | 0.0 |
| 03/09/2014 |
7.09
|
30 | 6.98 | 7.09 | 7.09 | 30 | 0 | 0.0 |
| 29/08/2014 |
6.98
|
8,180 | 6.94 | 7.05 | 6.94 | 1,350 | 4,100 | -0.0 |
| 28/08/2014 |
6.94
|
6,120 | 6.98 | 6.98 | 6.94 | 2,770 | 5,800 | -0.1 |
| 27/08/2014 |
6.98
|
12,250 | 6.94 | 6.98 | 6.94 | 3,000 | 3,200 | -0.0 |
| 26/08/2014 |
6.94
|
5,300 | 6.94 | 6.98 | 6.94 | 3,790 | 3,810 | -0.0 |
| 25/08/2014 |
6.94
|
19,260 | 7.02 | 7.02 | 6.94 | 5,000 | 9,500 | -0.1 |
| 22/08/2014 |
7.02
|
6,610 | 7.02 | 7.02 | 6.94 | 4,610 | 2,600 | 0.0 |
| 21/08/2014 |
7.02
|
1,290 | 6.94 | 7.02 | 6.94 | 1,290 | 0 | 0.0 |
| 20/08/2014 |
6.94
|
2,980 | 6.94 | 6.94 | 6.94 | 2,980 | 1,800 | 0.0 |
| 19/08/2014 |
6.94
|
5,020 | 6.94 | 6.94 | 6.94 | 5,000 | 1,000 | 0.1 |
| 18/08/2014 |
6.94
|
2,400 | 6.94 | 6.94 | 6.94 | 2,400 | 0 | 0.0 |
| 15/08/2014 |
6.94
|
5,000 | 6.94 | 6.94 | 6.94 | 5,000 | 1,800 | 0.1 |
| 14/08/2014 |
6.94
|
8,510 | 6.94 | 6.94 | 6.90 | 8,500 | 0 | 0.2 |
| 13/08/2014 |
6.94
|
5,000 | 6.94 | 6.94 | 6.94 | 5,000 | 2,000 | 0.1 |
| 12/08/2014 |
6.94
|
0 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 |
| 11/08/2014 |
6.94
|
5,960 | 7.05 | 7.05 | 6.63 | 5,020 | 2,440 | 0.0 |
| 08/08/2014 |
7.05
|
3,020 | 6.94 | 7.05 | 6.94 | 2,970 | 0 | 0.1 |
| 07/08/2014 |
6.94
|
30 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 |
| 06/08/2014 |
6.94
|
50 | 7.09 | 7.09 | 6.94 | 0 | 0 | 0 |
| 05/08/2014 |
7.09
|
3,010 | 7.09 | 7.09 | 6.94 | 3,010 | 0 | 0.1 |
| 04/08/2014 |
7.09
|
6,030 | 6.90 | 7.09 | 6.90 | 6,020 | 0 | 0.1 |
| 01/08/2014 |
6.90
|
7,000 | 7.02 | 7.02 | 6.90 | 5,500 | 3,000 | 0.0 |
| 31/07/2014 |
7.02
|
6,540 | 7.02 | 7.09 | 6.94 | 3,440 | 3,500 | -0.0 |