| 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) |
-0.11 | -1.10% | 1,518,700 | -700 | -0.0 |
9.65
10.65
10
|
|
2 tháng
(2026-01-19) |
-1.06 | -9.68% | 2,442,200 | -6,100 | -0.1 |
9.65
11.35
10
|
|
3 tháng
(2025-12-18) |
-2.21 | -18.26% | 3,286,000 | -6,200 | -0.1 |
9.65
12.30
10
|
|
6 tháng
(2025-09-19) |
-4.06 | -29.10% | 17,292,400 | -66,800 | -1.0 |
9.65
14.75
10
|
|
12 tháng
(2025-03-24) |
2.38 | 31.69% | 60,011,900 | -55,500 | -0.8 |
7.40
15.80
10
|
|
24 tháng
(2024-03-28) |
0.99 | 11.18% | 78,763,200 | -479,075 | -4.6 |
6.26
15.80
10
|
|
36 tháng
(2023-04-03) |
6.32 | 176.92% | 195,922,500 | -596,289 | -5.2 |
3.48
15.80
10
|
|
60 tháng
(2021-04-13) |
1.66 | 20.12% | 630,301,600 | -477,974 | -3.0 |
3.48
15.80
10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 23/12/2014 |
6.96
|
247,120 | 6.92 | 7.01 | 6.88 | 0 | 0 | 0 |
| 22/12/2014 |
6.92
|
153,410 | 6.88 | 7.01 | 6.75 | 0 | 20,000 | -0.3 |
| 19/12/2014 |
6.88
|
660,380 | 6.88 | 6.92 | 6.75 | 0 | 10,000 | -0.2 |
| 18/12/2014 |
6.88
|
153,060 | 6.67 | 6.88 | 6.71 | 0 | 0 | 0 |
| 17/12/2014 |
6.67
|
212,740 | 6.92 | 6.96 | 6.50 | 1,690 | 0 | 0.0 |
| 16/12/2014 |
6.92
|
457,190 | 6.92 | 7.17 | 6.88 | 0 | 0 | 0 |
| 15/12/2014 |
6.92
|
222,010 | 6.92 | 7.09 | 6.88 | 0 | 0 | 0 |
| 12/12/2014 |
6.92
|
138,800 | 6.88 | 6.96 | 6.84 | 0 | 0 | 0 |
| 11/12/2014 |
6.88
|
123,230 | 6.88 | 6.96 | 6.75 | 0 | 0 | 0 |
| 10/12/2014 |
6.88
|
274,550 | 6.75 | 6.92 | 6.71 | 0 | 0 | 0 |
| 09/12/2014 |
6.75
|
783,710 | 6.96 | 6.96 | 6.58 | 0 | 0 | 0 |
| 08/12/2014 |
6.96
|
271,110 | 7.05 | 7.05 | 6.92 | 0 | 0 | 0 |
| 05/12/2014 |
7.05
|
315,480 | 7.17 | 7.17 | 6.96 | 0 | 0 | 0 |
| 04/12/2014 |
7.17
|
248,370 | 7.13 | 7.30 | 7.13 | 0 | 0 | 0 |
| 03/12/2014 |
7.13
|
614,430 | 6.96 | 7.30 | 6.92 | 0 | 10,000 | -0.2 |
| 02/12/2014 |
6.96
|
440,980 | 6.96 | 7.01 | 6.88 | 0 | 12,000 | -0.2 |
| 01/12/2014 |
6.96
|
152,870 | 6.96 | 7.09 | 6.96 | 8,000 | 0 | 0.1 |
| 28/11/2014 |
6.96
|
160,090 | 6.92 | 7.05 | 6.88 | 2,000 | 270 | 0.0 |
| 27/11/2014 |
6.92
|
551,700 | 6.71 | 7.05 | 6.71 | 0 | 31,120 | -0.5 |
| 26/11/2014 |
6.71
|
319,370 | 6.79 | 6.92 | 6.71 | 4,000 | 0 | 0.1 |
| 25/11/2014 |
6.79
|
104,300 | 6.79 | 6.92 | 6.79 | 8,000 | 0 | 0.1 |
| 24/11/2014 |
6.79
|
255,370 | 6.88 | 6.88 | 6.71 | 4,000 | 470 | 0.1 |
| 21/11/2014 |
6.88
|
464,300 | 6.92 | 7.17 | 6.88 | 0 | 4,330 | -0.1 |
| 20/11/2014 |
6.92
|
265,450 | 6.88 | 7.01 | 6.88 | 0 | 4,220 | -0.1 |
| 19/11/2014 |
6.88
|
363,970 | 7.05 | 7.09 | 6.88 | 470 | 20,350 | -0.3 |
| 18/11/2014 |
7.05
|
350,510 | 7.22 | 7.22 | 7.05 | 2,200 | 25,290 | -0.4 |
| 17/11/2014 |
7.22
|
222,360 | 7.30 | 7.30 | 7.13 | 0 | 10,000 | -0.2 |
| 14/11/2014 |
7.30
|
329,030 | 7.34 | 7.39 | 7.17 | 12,000 | 11,000 | 0.0 |
| 13/11/2014 |
7.34
|
346,210 | 7.17 | 7.43 | 7.17 | 10,370 | 0 | 0.2 |
| 12/11/2014 |
7.17
|
211,360 | 7.22 | 7.30 | 7.17 | 40 | 0 | 0.0 |
| 11/11/2014 |
7.22
|
386,540 | 7.26 | 7.34 | 7.17 | 30,380 | 0 | 0.5 |
| 10/11/2014 |
7.26
|
282,530 | 7.43 | 7.43 | 7.26 | 5,740 | 0 | 0.1 |
| 07/11/2014 |
7.43
|
246,700 | 7.30 | 7.43 | 7.26 | 0 | 10,000 | -0.2 |
| 06/11/2014 |
7.30
|
693,220 | 7.17 | 7.55 | 7.30 | 6,730 | 28,400 | -0.4 |
| 05/11/2014 |
7.17
|
430,870 | 7.17 | 7.34 | 7.01 | 0 | 0 | 0 |
| 04/11/2014 |
7.17
|
420,720 | 7.47 | 7.51 | 7.13 | 3,500 | 17,670 | -0.2 |
| 03/11/2014 |
7.47
|
699,910 | 7.01 | 7.47 | 7.09 | 41,820 | 0 | 0.7 |
| 31/10/2014 |
7.01
|
487,050 | 6.63 | 7.01 | 6.63 | 0 | 2,500 | -0.0 |
| 30/10/2014 |
6.63
|
350,820 | 6.79 | 6.79 | 6.63 | 4,700 | 0 | 0.1 |
| 29/10/2014 |
6.79
|
219,980 | 6.67 | 6.88 | 6.67 | 12,430 | 10,000 | 0.0 |
| 28/10/2014 |
6.67
|
276,380 | 6.54 | 6.71 | 6.54 | 0 | 23,750 | -0.0 |
| 27/10/2014 |
6.54
|
415,080 | 6.84 | 6.88 | 6.54 | 0 | 3,600 | -0.1 |
| 24/10/2014 |
6.84
|
345,750 | 6.92 | 6.96 | 6.75 | 0 | 8,200 | -0.1 |
| 23/10/2014 |
6.92
|
529,900 | 7.01 | 7.22 | 6.84 | 23,450 | 3,000 | 0.3 |
| 22/10/2014 |
7.01
|
235,600 | 6.96 | 7.09 | 6.88 | 0 | 5,000 | -0.1 |
| 21/10/2014 |
6.96
|
560,700 | 6.79 | 7.17 | 6.63 | 9,150 | 25,050 | -0.3 |
| 20/10/2014 |
6.79
|
380,050 | 7.05 | 7.05 | 6.79 | 8,500 | 5,000 | 0.1 |
| 17/10/2014 |
7.05
|
612,420 | 7.05 | 7.13 | 6.71 | 20,900 | 6,000 | 0.2 |
| 16/10/2014 |
7.05
|
864,610 | 7.55 | 7.55 | 7.05 | 12,630 | 1,200 | 0.2 |
| 15/10/2014 |
7.55
|
417,010 | 7.60 | 7.60 | 7.34 | 10,450 | 3,100 | 0.1 |
| 14/10/2014 |
7.60
|
567,430 | 7.98 | 8.06 | 7.60 | 7,120 | 9,100 | -0.0 |
| 13/10/2014 |
7.98
|
629,450 | 7.77 | 8.10 | 7.72 | 0 | 26,600 | -0.5 |
| 10/10/2014 |
7.77
|
1,237,210 | 7.47 | 7.98 | 7.30 | 8,480 | 10,000 | -0.0 |
| 09/10/2014 |
7.47
|
1,120,140 | 7.85 | 8.02 | 7.47 | 10,400 | 0 | 0.2 |
| 08/10/2014 |
7.85
|
919,140 | 8.06 | 8.14 | 7.68 | 8,150 | 3,000 | 0.1 |
| 07/10/2014 |
8.06
|
489,750 | 8.14 | 8.31 | 8.02 | 2,500 | 2,500 | -0.0 |
| 06/10/2014 |
8.14
|
442,720 | 7.98 | 8.36 | 8.02 | 7,500 | 3,000 | 0.1 |
| 03/10/2014 |
7.98
|
665,040 | 8.10 | 8.44 | 7.89 | 7,290 | 0 | 0.1 |
| 02/10/2014 |
8.10
|
1,816,630 | 7.98 | 8.52 | 8.10 | 9,900 | 24,010 | -0.3 |
| 01/10/2014 |
7.98
|
300,280 | 7.47 | 7.98 | 7.98 | 0 | 0 | 0 |
| 30/09/2014 |
7.47
|
1,025,830 | 7.01 | 7.47 | 6.92 | 14,000 | 2,780 | 0.2 |
| 29/09/2014 |
7.01
|
394,710 | 7.05 | 7.13 | 6.96 | 4,000 | 5,000 | -0.0 |
| 26/09/2014 |
7.05
|
535,180 | 7.17 | 7.39 | 7.05 | 0 | 4,200 | -0.1 |
| 25/09/2014 |
7.17
|
903,490 | 6.71 | 7.17 | 6.71 | 4,200 | 2,000 | 0.0 |
| 24/09/2014 |
6.71
|
435,670 | 6.71 | 6.84 | 6.63 | 0 | 0 | 0 |
| 23/09/2014 |
6.71
|
358,790 | 6.71 | 6.84 | 6.71 | 8,200 | 0 | 0.1 |
| 22/09/2014 |
6.71
|
436,240 | 6.67 | 7.13 | 6.67 | 4,000 | 4,000 | -0.0 |
| 19/09/2014 |
6.67
|
422,830 | 6.67 | 6.88 | 6.46 | 4,000 | 0 | 0.1 |
| 18/09/2014 |
6.67
|
707,620 | 7.09 | 7.13 | 6.63 | 2,000 | 0 | 0.0 |
| 17/09/2014 |
7.09
|
624,680 | 7.22 | 7.51 | 7.09 | 0 | 23,580 | -0.4 |
| 16/09/2014 |
7.22
|
1,775,950 | 6.75 | 7.22 | 6.75 | 9,000 | 0 | 0.2 |
| 15/09/2014 |
6.75
|
757,570 | 6.63 | 7.01 | 6.67 | 8,000 | 0 | 0.1 |
| 12/09/2014 |
6.63
|
461,950 | 6.46 | 6.63 | 6.46 | 0 | 0 | 0 |
| 11/09/2014 |
6.46
|
618,990 | 6.20 | 6.63 | 6.08 | 0 | 12,710 | -0.2 |
| 10/09/2014 |
6.20
|
453,690 | 6.20 | 6.29 | 5.91 | 400 | 0 | 0.0 |
| 09/09/2014 |
6.20
|
1,029,090 | 6.67 | 6.67 | 6.20 | 600 | 0 | 0.0 |
| 08/09/2014 |
6.67
|
905,210 | 6.54 | 6.96 | 6.54 | 19,000 | 0 | 0.3 |
| 05/09/2014 |
6.54
|
494,820 | 6.58 | 6.58 | 6.37 | 0 | 0 | 0 |
| 04/09/2014 |
6.58
|
752,200 | 6.46 | 6.75 | 6.33 | 400 | 1,000 | -0.0 |
| 03/09/2014 |
6.46
|
288,040 | 6.03 | 6.46 | 6.46 | 0 | 0 | 0 |
| 29/08/2014 |
6.03
|
1,081,740 | 5.65 | 6.03 | 5.91 | 0 | 0 | 0 |
| 28/08/2014 |
5.65
|
767,150 | 5.32 | 5.65 | 5.32 | 1,000 | 0 | 0.0 |
| 27/08/2014 |
5.32
|
377,010 | 5.28 | 5.44 | 5.23 | 0 | 0 | 0 |
| 26/08/2014 |
5.28
|
281,620 | 5.44 | 5.44 | 5.28 | 200 | 0 | 0.0 |
| 25/08/2014 |
5.44
|
427,530 | 5.44 | 5.53 | 5.40 | 200 | 0 | 0.0 |
| 22/08/2014 |
5.44
|
584,920 | 5.32 | 5.57 | 5.36 | 0 | 0 | 0 |
| 21/08/2014 |
5.32
|
494,640 | 5.32 | 5.49 | 5.32 | 0 | 0 | 0 |
| 20/08/2014 |
5.32
|
725,090 | 5.02 | 5.36 | 5.02 | 0 | 3,000 | -0.0 |
| 19/08/2014 |
5.02
|
189,530 | 5.02 | 5.19 | 4.98 | 0 | 3,000 | -0.0 |
| 18/08/2014 |
5.02
|
176,970 | 5.19 | 5.19 | 5.02 | 0 | 6,940 | -0.1 |
| 15/08/2014 |
5.19
|
289,140 | 5.23 | 5.23 | 5.11 | 0 | 0 | 0 |
| 14/08/2014 |
5.23
|
119,290 | 5.23 | 5.28 | 5.19 | 0 | 0 | 0 |
| 13/08/2014 |
5.23
|
114,960 | 5.23 | 5.28 | 5.19 | 1,860 | 0 | 0.0 |
| 12/08/2014 |
5.23
|
770,420 | 5.02 | 5.28 | 5.02 | 0 | 0 | 0 |
| 11/08/2014 |
5.02
|
108,170 | 5.15 | 5.23 | 5.02 | 0 | 1,550 | -0.0 |
| 08/08/2014 |
5.15
|
124,370 | 5.28 | 5.44 | 5.15 | 0 | 0 | 0 |
| 07/08/2014 |
5.28
|
416,820 | 5.06 | 5.32 | 5.19 | 180 | 200 | -0.0 |
| 06/08/2014 |
5.06
|
573,420 | 4.77 | 5.06 | 4.77 | 0 | 0 | 0 |
| 05/08/2014 |
4.77
|
104,110 | 4.68 | 4.81 | 4.68 | 0 | 0 | 0 |
| 04/08/2014 |
4.68
|
70,300 | 4.68 | 4.68 | 4.60 | 1,670 | 0 | 0.0 |