| 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) |
0.70 | 1.14% | 12,091,200 | 200,300 | 14.0 |
57
69
61
|
|
2 tháng
(2026-01-16) |
-3.80 | -5.76% | 32,152,300 | -205,600 | -9.9 |
57
69
61
|
|
3 tháng
(2025-12-17) |
4.60 | 7.99% | 48,083,700 | -1,181,700 | -65.4 |
55.90
69
61
|
|
6 tháng
(2025-09-18) |
5.30 | 9.31% | 61,555,800 | -1,278,500 | -70.4 |
48.65
69
61
|
|
12 tháng
(2025-03-24) |
-0.76 | -1.21% | 150,793,900 | -5,100,824 | -212.2 |
39.88
69
61
|
|
24 tháng
(2024-03-27) |
2.82 | 4.75% | 233,491,700 | -5,371,151 | -239.7 |
39.88
69
61
|
|
36 tháng
(2023-04-03) |
25.75 | 70.62% | 356,531,600 | -1,481,237 | -42.3 |
35.70
69
61
|
|
60 tháng
(2021-04-12) |
14.61 | 30.71% | 698,580,400 | -1,994,814 | -179.2 |
28.07
74.65
61
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 22/12/2014 |
7.16
|
0 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 |
| 19/12/2014 |
7.16
|
1,260 | 7.70 | 7.70 | 7.16 | 0 | 0 | 0 |
| 18/12/2014 |
7.70
|
100 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 17/12/2014 |
7.70
|
4,350 | 7.87 | 7.87 | 7.70 | 0 | 0 | 0 |
| 16/12/2014 |
7.87
|
1,320 | 7.99 | 7.99 | 7.79 | 0 | 740 | -0.0 |
| 15/12/2014 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 12/12/2014 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 11/12/2014 |
7.99
|
10 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 10/12/2014 |
7.99
|
1,160 | 8.02 | 8.02 | 7.67 | 0 | 0 | 0 |
| 09/12/2014 |
8.02
|
1,710 | 8.02 | 8.02 | 7.52 | 0 | 0 | 0 |
| 08/12/2014 |
8.02
|
3,110 | 8.02 | 8.02 | 8.02 | 0 | 3,000 | -0.1 |
| 05/12/2014 |
8.02
|
3,300 | 8.17 | 8.17 | 8.02 | 0 | 0 | 0 |
| 04/12/2014 |
8.17
|
2,690 | 8.20 | 8.20 | 7.96 | 0 | 0 | 0 |
| 03/12/2014 |
8.20
|
2,000 | 8.02 | 8.20 | 8.02 | 0 | 0 | 0 |
| 02/12/2014 |
8.02
|
100 | 7.87 | 8.17 | 8.02 | 0 | 0 | 0 |
| 01/12/2014 |
7.87
|
1,200 | 8.17 | 8.17 | 7.87 | 0 | 0 | 0 |
| 28/11/2014 |
8.17
|
2,040 | 8.35 | 8.35 | 8.02 | 0 | 0 | 0 |
| 27/11/2014 |
8.35
|
100 | 8.38 | 8.38 | 8.35 | 0 | 0 | 0 |
| 26/11/2014 |
8.38
|
2,210 | 8.02 | 8.38 | 7.61 | 455,340 | 455,340 | 0 |
| 25/11/2014 |
8.02
|
600 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 |
| 24/11/2014 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 |
| 21/11/2014 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 |
| 20/11/2014 |
8.02
|
400 | 8.02 | 8.11 | 8.02 | 0 | 0 | 0 |
| 19/11/2014 |
8.02
|
2,800 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 |
| 18/11/2014 |
8.02
|
1,010 | 8.11 | 8.11 | 8.02 | 0 | 0 | 0 |
| 17/11/2014 |
8.11
|
1,200 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 |
| 14/11/2014 |
8.11
|
1,680 | 8.11 | 8.11 | 8.08 | 0 | 820 | -0.0 |
| 13/11/2014 |
8.11
|
5,350 | 8.17 | 8.17 | 8.11 | 0 | 4,640 | -0.1 |
| 12/11/2014 |
8.17
|
5,300 | 8.26 | 8.26 | 8.14 | 0 | 0 | 0 |
| 11/11/2014 |
8.26
|
10 | 8.41 | 8.41 | 8.26 | 0 | 10 | -0.0 |
| 10/11/2014 |
8.41
|
20 | 8.14 | 8.41 | 8.41 | 0 | 0 | 0 |
| 07/11/2014 |
8.14
|
130 | 8.32 | 8.32 | 8.14 | 0 | 0 | 0 |
| 06/11/2014 |
8.32
|
1,620 | 8.50 | 8.50 | 8.05 | 0 | 0 | 0 |
| 05/11/2014 |
8.50
|
10 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 04/11/2014 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 03/11/2014 |
8.50
|
16,420 | 8.41 | 8.56 | 7.90 | 1,400 | 15,000 | -0.4 |
| 31/10/2014 |
8.41
|
1,410 | 8.44 | 8.44 | 8.08 | 1,000 | 0 | 0.0 |
| 30/10/2014 |
8.44
|
920 | 8.53 | 8.59 | 8.05 | 0 | 0 | 0 |
| 29/10/2014 |
8.53
|
860 | 8.47 | 8.56 | 8.35 | 830 | 0 | 0.0 |
| 28/10/2014 |
8.47
|
12,050 | 8.11 | 8.47 | 8.02 | 0 | 0 | 0 |
| 27/10/2014 |
8.11
|
16,090 | 8.47 | 8.62 | 8.11 | 0 | 0 | 0 |
| 24/10/2014 |
8.47
|
3,230 | 8.85 | 8.85 | 8.47 | 0 | 0 | 0 |
| 23/10/2014 |
8.85
|
510 | 8.62 | 8.85 | 8.62 | 0 | 0 | 0 |
| 22/10/2014 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 |
| 21/10/2014 |
8.62
|
630 | 8.77 | 8.77 | 8.35 | 0 | 0 | 0 |
| 20/10/2014 |
8.77
|
0 | 8.77 | 8.77 | 8.77 | 0 | 0 | 0 |
| 17/10/2014 |
8.77
|
10 | 8.47 | 8.77 | 8.77 | 0 | 0 | 0 |
| 16/10/2014 |
8.47
|
1,000 | 8.62 | 8.62 | 8.47 | 0 | 0 | 0 |
| 15/10/2014 |
8.62
|
8,120 | 8.74 | 8.74 | 8.47 | 0 | 7,000 | -0.2 |
| 14/10/2014 |
8.74
|
90 | 8.77 | 8.77 | 8.53 | 0 | 0 | 0 |
| 13/10/2014 |
8.77
|
50 | 8.85 | 8.85 | 8.44 | 0 | 0 | 0 |
| 10/10/2014 |
8.85
|
20 | 8.85 | 8.88 | 8.85 | 0 | 0 | 0 |
| 09/10/2014 |
8.85
|
180 | 8.91 | 8.91 | 8.77 | 170 | 0 | 0.0 |
| 08/10/2014 |
8.91
|
1,000 | 8.91 | 8.91 | 8.91 | 1,378,320 | 1,378,320 | 0 |
| 07/10/2014 |
8.91
|
110 | 8.85 | 8.91 | 8.83 | 0 | 0 | 0 |
| 06/10/2014 |
8.85
|
2,810 | 8.85 | 8.85 | 8.65 | 1,810 | 10 | 0.1 |
| 03/10/2014 |
8.85
|
1,320 | 8.85 | 8.85 | 8.65 | 1,300 | 0 | 0.0 |
| 02/10/2014 |
8.85
|
1,230 | 8.85 | 8.85 | 8.62 | 500 | 0 | 0.0 |
| 01/10/2014 |
8.85
|
1,600 | 8.62 | 8.85 | 8.62 | 1,500 | 0 | 0.0 |
| 30/09/2014 |
8.62
|
1,150 | 8.62 | 8.62 | 8.62 | 0 | 1,150 | -0.0 |
| 29/09/2014 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 |
| 26/09/2014 |
8.62
|
1,900 | 8.71 | 8.71 | 8.62 | 0 | 0 | 0 |
| 25/09/2014 |
8.71
|
4,210 | 8.71 | 8.74 | 8.71 | 2,000 | 0 | 0.1 |
| 24/09/2014 |
8.71
|
4,710 | 8.74 | 8.74 | 8.71 | 0 | 0 | 0 |
| 23/09/2014 |
8.74
|
6,350 | 8.74 | 8.74 | 8.71 | 0 | 0 | 0 |
| 22/09/2014 |
8.74
|
5,470 | 8.77 | 8.91 | 8.74 | 4,000 | 0 | 0.1 |
| 19/09/2014 |
8.77
|
430 | 8.85 | 8.85 | 8.77 | 0 | 0 | 0 |
| 18/09/2014 |
8.85
|
2,110 | 8.91 | 8.91 | 8.71 | 0 | 0 | 0 |
| 17/09/2014 |
8.91
|
10,850 | 8.71 | 9.15 | 8.62 | 0 | 0 | 0 |
| 16/09/2014 |
8.71
|
0 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 |
| 15/09/2014 |
8.71
|
1,460 | 8.94 | 8.94 | 8.71 | 0 | 0 | 0 |
| 12/09/2014 |
8.94
|
0 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 |
| 11/09/2014 |
8.94
|
13,340 | 8.91 | 8.94 | 8.71 | 0 | 2,730 | -0.1 |
| 10/09/2014 |
8.91
|
3,670 | 8.83 | 8.91 | 8.77 | 0 | 0 | 0 |
| 09/09/2014 |
8.83
|
4,290 | 9.12 | 9.12 | 8.68 | 0 | 2,780 | -0.1 |
| 08/09/2014 |
9.12
|
12,400 | 9.15 | 9.15 | 8.65 | 0 | 0 | 0 |
| 05/09/2014 |
9.15
|
450 | 8.85 | 9.15 | 8.68 | 0 | 0 | 0 |
| 04/09/2014 |
8.85
|
510 | 9.03 | 9.03 | 8.65 | 0 | 20 | -0.0 |
| 03/09/2014 |
9.03
|
1,790 | 9.06 | 9.06 | 8.65 | 60 | 0 | 0.0 |
| 29/08/2014 |
9.06
|
150 | 9.06 | 9.06 | 8.94 | 0 | 0 | 0 |
| 28/08/2014 |
9.06
|
3,470 | 8.88 | 9.21 | 8.47 | 0 | 0 | 0 |
| 27/08/2014 |
8.88
|
9,510 | 9.21 | 9.21 | 8.62 | 210 | 0 | 0.0 |
| 26/08/2014 |
9.21
|
41,840 | 9.89 | 9.89 | 9.21 | 35,000 | 0 | 1.1 |
| 25/08/2014 |
9.89
|
74,800 | 9.95 | 9.95 | 9.27 | 70,000 | 100 | 2.3 |
| 22/08/2014 |
9.95
|
19,760 | 10.07 | 10.07 | 9.39 | 210,180 | 0 | 7.0 |
| 21/08/2014 |
10.07
|
67,230 | 9.45 | 10.07 | 9.15 | 335,260 | 81,530 | 8.4 |
| 20/08/2014 |
9.45
|
22,490 | 8.91 | 9.45 | 8.65 | 0 | 6,800 | -0.2 |
| 19/08/2014 |
8.91
|
250 | 9.21 | 9.21 | 8.77 | 0 | 0 | 0 |
| 18/08/2014 |
9.21
|
10,590 | 9.06 | 9.21 | 8.68 | 0 | 0 | 0 |
| 15/08/2014 |
9.06
|
10,990 | 8.62 | 9.06 | 8.35 | 1,000 | 0 | 0.0 |
| 14/08/2014 |
8.62
|
12,960 | 8.68 | 8.68 | 8.35 | 3,630 | 37,550 | -1.0 |
| 13/08/2014 |
8.68
|
21,460 | 8.47 | 8.68 | 8.47 | 15,200 | 0 | 0.4 |
| 12/08/2014 |
8.47
|
14,840 | 8.29 | 8.74 | 8.20 | 0 | 0 | 0 |
| 11/08/2014 |
8.29
|
42,640 | 8.26 | 8.71 | 8.11 | 0 | 0 | 0 |
| 08/08/2014 |
8.26
|
22,440 | 8.26 | 8.62 | 8.05 | 0 | 0 | 0 |
| 07/08/2014 |
8.26
|
11,880 | 8.35 | 8.56 | 8.05 | 0 | 0 | 0 |
| 06/08/2014 |
8.35
|
510 | 8.62 | 8.62 | 8.20 | 0 | 0 | 0 |
| 05/08/2014 |
8.62
|
4,660 | 8.53 | 8.97 | 8.41 | 0 | 0 | 0 |
| 04/08/2014 |
8.53
|
1,700 | 8.59 | 8.59 | 8.35 | 0 | 0 | 0 |
| 01/08/2014 |
8.59
|
200 | 8.32 | 8.59 | 8.59 | 0 | 0 | 0 |