| 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) |
0.10 | 1.25% | 7,152,500 | -31,900 | -0.3 |
7.30
8.70
8.50
|
|
2 tháng
(2026-01-19) |
-0.30 | -3.57% | 10,666,800 | -69,500 | -0.6 |
7.30
8.70
8.50
|
|
3 tháng
(2025-12-18) |
0.20 | 2.53% | 14,668,700 | 15,500 | 0.1 |
7.30
8.70
8.50
|
|
6 tháng
(2025-09-19) |
-0.60 | -6.90% | 26,579,700 | 639,400 | 5.0 |
7.30
8.80
8.50
|
|
12 tháng
(2025-03-24) |
0.10 | 1.25% | 79,277,800 | 961,500 | 7.3 |
5.20
10.20
8.50
|
|
24 tháng
(2024-03-28) |
-1.40 | -14.74% | 110,574,234 | 911,500 | 6.9 |
5.20
10.20
8.50
|
|
36 tháng
(2023-04-03) |
2.30 | 39.66% | 161,560,482 | -7,841,800 | -69.3 |
5.20
12.20
8.50
|
|
60 tháng
(2021-04-13) |
-0.90 | -10% | 276,256,396 | -7,734,681 | -67.8 |
3.80
22.50
8.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 25/12/2014 |
7.50
|
23,000 | 7 | 7.70 | 7 | 0 | 0 | 0 |
| 24/12/2014 |
7
|
14,550 | 7 | 7 | 7 | 0 | 0 | 0 |
| 23/12/2014 |
7
|
35,400 | 7 | 7.10 | 7 | 0 | 0 | 0 |
| 22/12/2014 |
7
|
8,650 | 7 | 7 | 7 | 0 | 0 | 0 |
| 19/12/2014 |
7
|
44,100 | 7 | 7 | 7 | 0 | 0 | 0 |
| 18/12/2014 |
7
|
58,369 | 7 | 7 | 7 | 0 | 0 | 0 |
| 17/12/2014 |
7
|
45,000 | 7.10 | 7.10 | 7 | 0 | 0 | 0 |
| 16/12/2014 |
7.10
|
50,190 | 7.10 | 7.10 | 6.90 | 0 | 0 | 0 |
| 15/12/2014 |
7.10
|
30,200 | 7.10 | 7.10 | 7 | 0 | 0 | 0 |
| 12/12/2014 |
7.10
|
45,400 | 7 | 7.10 | 7 | 0 | 0 | 0 |
| 11/12/2014 |
7
|
25,260 | 7 | 7.20 | 7 | 0 | 0 | 0 |
| 10/12/2014 |
7
|
23,900 | 7 | 7 | 6.30 | 0 | 0 | 0 |
| 09/12/2014 |
7
|
39,601 | 7.10 | 7.10 | 7 | 0 | 0 | 0 |
| 08/12/2014 |
7.10
|
10,100 | 6.90 | 7.10 | 6.90 | 0 | 0 | 0 |
| 05/12/2014 |
6.90
|
36,000 | 7 | 7.10 | 6.90 | 0 | 0 | 0 |
| 04/12/2014 |
7
|
200 | 7.30 | 7.30 | 7 | 0 | 0 | 0 |
| 03/12/2014 |
7.30
|
4,300 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
| 02/12/2014 |
7.30
|
100 | 7.10 | 7.30 | 7.30 | 0 | 0 | 0 |
| 01/12/2014 |
7.10
|
63,200 | 7.10 | 7.10 | 7 | 0 | 0 | 0 |
| 28/11/2014 |
7.10
|
45,600 | 7.10 | 7.10 | 7 | 0 | 0 | 0 |
| 27/11/2014 |
7.10
|
29,400 | 7 | 7.10 | 7 | 0 | 0 | 0 |
| 26/11/2014 |
7
|
21,900 | 7.20 | 7.20 | 7 | 0 | 0 | 0 |
| 25/11/2014 |
7.20
|
9,990 | 7.30 | 7.30 | 7.10 | 0 | 0 | 0 |
| 24/11/2014 |
7.30
|
2,400 | 7.40 | 7.40 | 7.10 | 0 | 0 | 0 |
| 21/11/2014 |
7.40
|
1,000 | 7.50 | 7.50 | 7.10 | 0 | 0 | 0 |
| 20/11/2014 |
7.50
|
2,890 | 7.50 | 7.50 | 7 | 0 | 0 | 0 |
| 19/11/2014 |
7.50
|
4,500 | 7.50 | 7.50 | 7.30 | 0 | 0 | 0 |
| 18/11/2014 |
7.50
|
88,000 | 7.20 | 7.50 | 7 | 0 | 0 | 0 |
| 17/11/2014 |
7.20
|
20,610 | 7.10 | 7.20 | 7 | 0 | 0 | 0 |
| 14/11/2014 |
7.10
|
41,800 | 7.30 | 7.40 | 7.10 | 0 | 0 | 0 |
| 13/11/2014 |
7.30
|
32,800 | 7.20 | 7.30 | 7.20 | 0 | 0 | 0 |
| 12/11/2014 |
7.20
|
24,950 | 7.10 | 7.20 | 7 | 0 | 0 | 0 |
| 11/11/2014 |
7.10
|
2,700 | 7.40 | 7.40 | 7.10 | 0 | 0 | 0 |
| 10/11/2014 |
7.40
|
36,626 | 7.40 | 7.40 | 7 | 0 | 0 | 0 |
| 07/11/2014 |
7.40
|
10,100 | 7.40 | 7.40 | 7 | 0 | 0 | 0 |
| 06/11/2014 |
7.40
|
3,725 | 7.30 | 7.40 | 7.20 | 0 | 0 | 0 |
| 05/11/2014 |
7.30
|
9,700 | 7.30 | 7.40 | 7.20 | 0 | 0 | 0 |
| 04/11/2014 |
7.30
|
15,800 | 7.10 | 7.50 | 7.20 | 0 | 0 | 0 |
| 03/11/2014 |
7.10
|
22,500 | 7.50 | 7.50 | 7 | 0 | 0 | 0 |
| 31/10/2014 |
7.50
|
32,320 | 7.30 | 7.50 | 7.30 | 0 | 0 | 0 |
| 30/10/2014 |
7.30
|
37,000 | 7.40 | 7.40 | 7.20 | 0 | 0 | 0 |
| 29/10/2014 |
7.40
|
11,325 | 7.40 | 7.40 | 6.80 | 0 | 0 | 0 |
| 28/10/2014 |
7.40
|
80,550 | 7.10 | 7.50 | 7 | 0 | 0 | 0 |
| 27/10/2014 |
7.10
|
38,600 | 7.40 | 7.40 | 7.10 | 0 | 0 | 0 |
| 24/10/2014 |
7.40
|
10,840 | 7.40 | 7.40 | 7.20 | 0 | 0 | 0 |
| 23/10/2014 |
7.40
|
93,725 | 7.30 | 7.50 | 7.20 | 0 | 0 | 0 |
| 22/10/2014 |
7.30
|
510 | 7.40 | 7.40 | 7.30 | 0 | 0 | 0 |
| 21/10/2014 |
7.40
|
690 | 7.40 | 7.50 | 7.40 | 0 | 0 | 0 |
| 20/10/2014 |
7.40
|
50,400 | 7.60 | 7.60 | 7.40 | 0 | 0 | 0 |
| 17/10/2014 |
7.60
|
11,600 | 7.20 | 7.80 | 7.20 | 0 | 0 | 0 |
| 16/10/2014 |
7.20
|
18,450 | 7.40 | 7.40 | 7.10 | 0 | 0 | 0 |
| 15/10/2014 |
7.40
|
51,200 | 7.50 | 7.50 | 7.30 | 0 | 0 | 0 |
| 14/10/2014 |
7.50
|
9,300 | 7.70 | 7.70 | 7.50 | 0 | 0 | 0 |
| 13/10/2014 |
7.70
|
38,715 | 7.50 | 7.70 | 7.50 | 0 | 0 | 0 |
| 10/10/2014 |
7.50
|
5,125 | 7.70 | 7.70 | 7.50 | 0 | 0 | 0 |
| 09/10/2014 |
7.70
|
25,725 | 7.70 | 7.80 | 7.60 | 0 | 0 | 0 |
| 08/10/2014 |
7.70
|
74,425 | 7.60 | 7.80 | 7.60 | 0 | 0 | 0 |
| 07/10/2014 |
7.60
|
114,100 | 7.50 | 7.80 | 7.50 | 20,000 | 0 | 0.2 |
| 06/10/2014 |
7.50
|
171,200 | 7.50 | 7.60 | 7.50 | 0 | 0 | 0 |
| 03/10/2014 |
7.50
|
74,575 | 7.60 | 7.70 | 7.50 | 0 | 0 | 0 |
| 02/10/2014 |
7.60
|
49,915 | 7.50 | 7.80 | 7.60 | 0 | 0 | 0 |
| 01/10/2014 |
7.50
|
61,450 | 7.50 | 7.80 | 7.50 | 0 | 0 | 0 |
| 30/09/2014 |
7.50
|
95,875 | 7.50 | 7.70 | 7.40 | 0 | 0 | 0 |
| 29/09/2014 |
7.50
|
93,120 | 7.50 | 7.80 | 7.30 | 0 | 0 | 0 |
| 26/09/2014 |
7.50
|
62,400 | 7.70 | 7.70 | 7.50 | 0 | 0 | 0 |
| 25/09/2014 |
7.70
|
1,680 | 7.70 | 7.80 | 7.10 | 0 | 0 | 0 |
| 24/09/2014 |
7.70
|
30,145 | 7.50 | 7.70 | 7.50 | 0 | 0 | 0 |
| 23/09/2014 |
7.50
|
48,225 | 7.60 | 7.60 | 7.50 | 0 | 0 | 0 |
| 22/09/2014 |
7.60
|
16,200 | 7.70 | 7.70 | 7.30 | 0 | 0 | 0 |
| 19/09/2014 |
7.70
|
67,600 | 7.70 | 7.70 | 7.30 | 0 | 0 | 0 |
| 18/09/2014 |
7.70
|
21,450 | 8.40 | 8.40 | 7.70 | 0 | 0 | 0 |
| 17/09/2014 |
8.40
|
84,000 | 8 | 8.70 | 8 | 0 | 0 | 0 |
| 16/09/2014 |
8
|
26,700 | 8 | 8 | 7.70 | 0 | 0 | 0 |
| 15/09/2014 |
8
|
98,700 | 8.20 | 8.30 | 7.90 | 0 | 0 | 0 |
| 12/09/2014 |
8.20
|
179,500 | 7.50 | 8.20 | 7.40 | 0 | 0 | 0 |
| 11/09/2014 |
7.50
|
33,620 | 7.50 | 7.50 | 7.30 | 0 | 0 | 0 |
| 10/09/2014 |
7.50
|
14,935 | 7.40 | 7.50 | 7.20 | 0 | 0 | 0 |
| 09/09/2014 |
7.40
|
73,130 | 7.60 | 7.60 | 7.30 | 0 | 0 | 0 |
| 08/09/2014 |
7.60
|
84,640 | 7.30 | 7.70 | 7.20 | 0 | 0 | 0 |
| 05/09/2014 |
7.30
|
2,600 | 7.40 | 7.40 | 7 | 0 | 0 | 0 |
| 04/09/2014 |
7.40
|
5,415 | 7.30 | 7.40 | 7 | 0 | 0 | 0 |
| 03/09/2014 |
7.30
|
2,010 | 7.50 | 7.70 | 7.30 | 1,000 | 0 | 0.0 |
| 29/08/2014 |
7.50
|
51,600 | 7.30 | 7.60 | 7.10 | 0 | 0 | 0 |
| 28/08/2014 |
7.30
|
26,100 | 7 | 7.40 | 7.20 | 0 | 0 | 0 |
| 27/08/2014 |
7
|
35,800 | 7.20 | 7.20 | 7 | 0 | 0 | 0 |
| 26/08/2014 |
7.20
|
1,825 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 |
| 25/08/2014 |
7.30
|
1,100 | 7 | 7.50 | 7 | 0 | 0 | 0 |
| 22/08/2014 |
7
|
41,905 | 7.10 | 7.30 | 6.90 | 0 | 0 | 0 |
| 21/08/2014 |
7.10
|
29,000 | 7 | 7.20 | 7 | 0 | 0 | 0 |
| 20/08/2014 |
7
|
10,115 | 7.40 | 7.40 | 7 | 0 | 0 | 0 |
| 19/08/2014 |
7.40
|
9,100 | 7.50 | 7.50 | 7.10 | 0 | 0 | 0 |
| 18/08/2014 |
7.50
|
54,500 | 6.90 | 7.50 | 7 | 0 | 0 | 0 |
| 15/08/2014 |
6.90
|
200 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
| 14/08/2014 |
6.90
|
96,425 | 7 | 7 | 6.90 | 0 | 0 | 0 |
| 13/08/2014 |
7
|
42,775 | 6.70 | 7.20 | 6.70 | 0 | 0 | 0 |
| 12/08/2014 |
6.70
|
5,600 | 7 | 7 | 6.70 | 0 | 0 | 0 |
| 11/08/2014 |
7
|
500 | 6.90 | 7 | 6.90 | 0 | 0 | 0 |
| 08/08/2014 |
6.90
|
2,600 | 7.10 | 7.10 | 6.70 | 0 | 0 | 0 |
| 07/08/2014 |
7.10
|
230 | 7 | 7.10 | 7 | 0 | 0 | 0 |
| 06/08/2014 |
7
|
2,600 | 7 | 7 | 6.90 | 0 | 0 | 0 |