| 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 | -2.91% | 1,014,200 | 1,000 | 0.0 |
19
21.10
19.70
|
|
2 tháng
(2026-01-19) |
0.90 | 4.71% | 2,194,600 | 1,000 | 0.0 |
18.90
21.80
19.70
|
|
3 tháng
(2025-12-18) |
1.40 | 7.53% | 3,478,800 | 1,000 | 0.0 |
18.10
21.80
19.70
|
|
6 tháng
(2025-09-19) |
0.76 | 3.93% | 5,002,200 | 1,000 | 0.0 |
18.03
21.80
19.70
|
|
12 tháng
(2025-03-24) |
-3.28 | -14.07% | 8,553,400 | 1,100 | 0.0 |
18.03
24.03
19.70
|
|
24 tháng
(2024-03-28) |
-1.52 | -7.05% | 14,965,107 | 1,100 | 0.0 |
16.98
27.40
19.70
|
|
36 tháng
(2023-04-03) |
13.11 | 190.21% | 22,333,456 | 1,100 | 0.0 |
6.33
27.40
19.70
|
|
60 tháng
(2021-04-13) |
11.84 | 145.04% | 47,147,894 | -6,800 | -0.2 |
4.51
27.40
19.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 24/12/2014 |
7.01
|
1,200 | 7.01 | 7.30 | 7.01 | 0 | 0 | 0 |
| 23/12/2014 |
7.01
|
800 | 7.01 | 7.01 | 7.01 | 0 | 0 | 0 |
| 22/12/2014 |
7.01
|
1,800 | 6.55 | 7.01 | 6.46 | 0 | 0 | 0 |
| 19/12/2014 |
6.55
|
52,100 | 7.17 | 7.17 | 6.46 | 0 | 0 | 0 |
| 18/12/2014 |
7.17
|
15,700 | 6.88 | 7.17 | 6.88 | 0 | 0 | 0 |
| 17/12/2014 |
6.88
|
33,300 | 7.34 | 7.42 | 6.67 | 0 | 0 | 0 |
| 16/12/2014 |
7.34
|
5,400 | 7.46 | 7.46 | 7.13 | 0 | 0 | 0 |
| 15/12/2014 |
7.46
|
13,100 | 7.26 | 7.46 | 7.26 | 0 | 0 | 0 |
| 12/12/2014 |
7.26
|
4,500 | 7.51 | 7.51 | 7.26 | 0 | 0 | 0 |
| 11/12/2014 |
7.51
|
900 | 7.42 | 7.51 | 7.51 | 0 | 0 | 0 |
| 10/12/2014 |
7.42
|
5,300 | 7.46 | 7.46 | 7.09 | 0 | 0 | 0 |
| 09/12/2014 |
7.46
|
2,500 | 7.55 | 7.55 | 7.21 | 0 | 0 | 0 |
| 08/12/2014 |
7.55
|
3,100 | 7.63 | 7.63 | 7.51 | 0 | 0 | 0 |
| 05/12/2014 |
7.63
|
17,300 | 7.46 | 7.63 | 7.38 | 0 | 0 | 0 |
| 04/12/2014 |
7.46
|
3,100 | 7.51 | 7.51 | 7.46 | 0 | 0 | 0 |
| 03/12/2014 |
7.51
|
24,600 | 7.46 | 7.51 | 7.34 | 0 | 0 | 0 |
| 02/12/2014 |
7.46
|
15,200 | 7.63 | 7.63 | 7.34 | 0 | 100 | -0.0 |
| 01/12/2014 |
7.63
|
0 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 |
| 28/11/2014 |
7.63
|
15,700 | 7.13 | 7.63 | 7.05 | 0 | 0 | 0 |
| 27/11/2014 |
7.13
|
24,300 | 7.30 | 7.30 | 6.80 | 0 | 0 | 0 |
| 26/11/2014 |
7.30
|
11,000 | 7.46 | 7.46 | 6.96 | 0 | 0 | 0 |
| 25/11/2014 |
7.46
|
55,700 | 7.88 | 7.88 | 7.13 | 100 | 0 | 0.0 |
| 24/11/2014 |
7.88
|
3,300 | 7.92 | 7.92 | 7.55 | 0 | 0 | 0 |
| 21/11/2014 |
7.92
|
33,700 | 7.92 | 8.13 | 7.80 | 0 | 0 | 0 |
| 20/11/2014 |
7.92
|
18,100 | 8.05 | 8.05 | 7.92 | 0 | 0 | 0 |
| 19/11/2014 |
8.05
|
21,600 | 8.13 | 8.13 | 8.05 | 0 | 0 | 0 |
| 18/11/2014 |
8.13
|
13,400 | 8.13 | 8.13 | 8.05 | 0 | 0 | 0 |
| 17/11/2014 |
8.13
|
17,400 | 8.13 | 8.13 | 8.05 | 0 | 0 | 0 |
| 14/11/2014 |
8.13
|
3,000 | 8.13 | 8.26 | 7.92 | 0 | 0 | 0 |
| 13/11/2014 |
8.13
|
24,300 | 8.13 | 8.13 | 7.84 | 0 | 0 | 0 |
| 12/11/2014 |
8.13
|
27,300 | 8.34 | 8.34 | 8.13 | 0 | 0 | 0 |
| 11/11/2014 |
8.34
|
25,200 | 8.34 | 8.42 | 8.26 | 0 | 0 | 0 |
| 10/11/2014 |
8.34
|
16,600 | 8.34 | 8.42 | 8.34 | 0 | 0 | 0 |
| 07/11/2014 |
8.34
|
27,500 | 8.26 | 8.46 | 8.13 | 0 | 0 | 0 |
| 06/11/2014 |
8.26
|
14,600 | 8.09 | 8.26 | 8.05 | 0 | 0 | 0 |
| 05/11/2014 |
8.09
|
39,100 | 8.09 | 8.21 | 7.92 | 0 | 0 | 0 |
| 04/11/2014 |
8.09
|
36,600 | 8.09 | 8.13 | 8.05 | 0 | 0 | 0 |
| 03/11/2014 |
8.09
|
50,400 | 8.01 | 8.42 | 8.09 | 0 | 0 | 0 |
| 31/10/2014 |
8.01
|
14,800 | 7.80 | 8.01 | 7.71 | 0 | 0 | 0 |
| 30/10/2014 |
7.80
|
90,400 | 7.46 | 8.17 | 7.63 | 0 | 0 | 0 |
| 29/10/2014 |
7.46
|
30,700 | 7.26 | 7.46 | 7.26 | 0 | 0 | 0 |
| 28/10/2014 |
7.26
|
22,400 | 7.21 | 7.26 | 7.01 | 0 | 0 | 0 |
| 27/10/2014 |
7.21
|
44,100 | 7.34 | 7.34 | 6.88 | 0 | 0 | 0 |
| 24/10/2014 |
7.34
|
14,100 | 7.67 | 7.67 | 7.30 | 0 | 2,000 | -0.0 |
| 23/10/2014 |
7.67
|
26,300 | 7.71 | 7.71 | 7.51 | 0 | 0 | 0 |
| 22/10/2014 |
7.71
|
38,200 | 7.51 | 7.80 | 7.46 | 0 | 0 | 0 |
| 21/10/2014 |
7.51
|
200,600 | 8.34 | 8.34 | 7.51 | 2,000 | 0 | 0.0 |
| 20/10/2014 |
8.34
|
2,900 | 8.26 | 8.38 | 8.34 | 0 | 0 | 0 |
| 17/10/2014 |
8.26
|
29,700 | 7.80 | 8.26 | 7.59 | 0 | 0 | 0 |
| 16/10/2014 |
7.80
|
36,500 | 8.46 | 8.46 | 7.80 | 0 | 0 | 0 |
| 15/10/2014 |
8.46
|
33,100 | 8.55 | 8.55 | 8.05 | 0 | 0 | 0 |
| 14/10/2014 |
8.55
|
25,500 | 8.42 | 8.63 | 8.38 | 0 | 0 | 0 |
| 13/10/2014 |
8.42
|
30,700 | 8.92 | 8.92 | 8.38 | 0 | 0 | 0 |
| 10/10/2014 |
8.92
|
84,100 | 8.80 | 8.92 | 8.42 | 0 | 0 | 0 |
| 09/10/2014 |
8.80
|
7,100 | 8.84 | 8.84 | 8.67 | 0 | 0 | 0 |
| 08/10/2014 |
8.84
|
42,800 | 8.88 | 8.88 | 8.63 | 0 | 0 | 0 |
| 07/10/2014 |
8.88
|
62,900 | 8.84 | 8.88 | 8.67 | 0 | 0 | 0 |
| 06/10/2014 |
8.84
|
22,500 | 8.72 | 8.84 | 8.51 | 0 | 0 | 0 |
| 03/10/2014 |
8.72
|
69,000 | 8.55 | 8.97 | 8.51 | 0 | 0 | 0 |
| 02/10/2014 |
8.55
|
77,200 | 8.84 | 8.88 | 8.51 | 0 | 0 | 0 |
| 01/10/2014 |
8.84
|
34,400 | 8.88 | 8.88 | 8.63 | 0 | 0 | 0 |
| 30/09/2014 |
8.88
|
23,900 | 8.97 | 8.97 | 8.55 | 0 | 0 | 0 |
| 29/09/2014 |
8.97
|
62,100 | 9.38 | 9.38 | 8.76 | 0 | 0 | 0 |
| 26/09/2014 |
9.38
|
43,700 | 9.38 | 9.51 | 8.97 | 0 | 0 | 0 |
| 25/09/2014 |
9.38
|
34,400 | 8.55 | 9.38 | 8.34 | 0 | 0 | 0 |
| 24/09/2014 |
8.55
|
7,400 | 8.76 | 8.76 | 8.55 | 0 | 0 | 0 |
| 23/09/2014 |
8.76
|
18,900 | 8.72 | 8.76 | 8.34 | 0 | 0 | 0 |
| 22/09/2014 |
8.72
|
41,400 | 8.63 | 8.76 | 8.51 | 0 | 0 | 0 |
| 19/09/2014 |
8.63
|
37,800 | 8.67 | 8.76 | 8.55 | 0 | 0 | 0 |
| 18/09/2014 |
8.67
|
39,000 | 8.88 | 8.88 | 8.46 | 0 | 0 | 0 |
| 17/09/2014 |
8.88
|
40,100 | 8.76 | 8.97 | 8.76 | 0 | 0 | 0 |
| 16/09/2014 |
8.76
|
59,800 | 8.92 | 8.92 | 8.59 | 0 | 2,000 | -0.0 |
| 15/09/2014 |
8.92
|
29,100 | 9.09 | 9.17 | 8.67 | 0 | 1,700 | -0.0 |
| 12/09/2014 |
9.09
|
24,000 | 9.55 | 9.55 | 8.97 | 0 | 0 | 0 |
| 11/09/2014 |
9.55
|
13,700 | 9.59 | 9.80 | 8.80 | 0 | 0 | 0 |
| 10/09/2014 |
9.59
|
52,100 | 9.13 | 9.59 | 8.76 | 0 | 0 | 0 |
| 09/09/2014 |
9.13
|
56,900 | 10.09 | 10.09 | 9.13 | 0 | 0 | 0 |
| 08/09/2014 |
10.09
|
43,200 | 10.13 | 10.34 | 9.88 | 0 | 0 | 0 |
| 05/09/2014 |
10.13
|
16,500 | 10.01 | 10.22 | 10.05 | 0 | 0 | 0 |
| 04/09/2014 |
10.01
|
14,700 | 10.17 | 10.63 | 9.80 | 0 | 0 | 0 |
| 03/09/2014 |
10.17
|
43,600 | 10.05 | 11.01 | 10.05 | 0 | 0 | 0 |
| 29/08/2014 |
10.05
|
58,100 | 10.09 | 10.22 | 9.80 | 0 | 0 | 0 |
| 28/08/2014 |
10.09
|
25,100 | 10.09 | 10.34 | 10.09 | 0 | 0 | 0 |
| 27/08/2014 |
10.09
|
27,600 | 10.01 | 10.42 | 9.72 | 0 | 0 | 0 |
| 26/08/2014 |
10.01
|
132,800 | 9.13 | 10.01 | 9.09 | 0 | 0 | 0 |
| 25/08/2014 |
9.13
|
22,200 | 9.13 | 9.17 | 9.05 | 0 | 0 | 0 |
| 22/08/2014 |
9.13
|
36,000 | 9.01 | 9.34 | 8.97 | 0 | 0 | 0 |
| 21/08/2014 |
9.01
|
52,300 | 9.17 | 9.17 | 8.97 | 0 | 0 | 0 |
| 20/08/2014 |
9.17
|
35,900 | 9.38 | 9.38 | 8.97 | 0 | 0 | 0 |
| 19/08/2014 |
9.38
|
46,900 | 9.30 | 9.38 | 8.97 | 0 | 0 | 0 |
| 18/08/2014 |
9.30
|
53,100 | 9.38 | 9.51 | 9.30 | 0 | 0 | 0 |
| 15/08/2014 |
9.38
|
50,900 | 9.22 | 9.38 | 9.05 | 0 | 0 | 0 |
| 14/08/2014 |
9.22
|
105,700 | 9.22 | 9.38 | 9.09 | 0 | 0 | 0 |
| 13/08/2014 |
9.22
|
86,100 | 9.13 | 9.22 | 9.01 | 0 | 0 | 0 |
| 12/08/2014 |
9.13
|
85,700 | 9.17 | 9.59 | 8.67 | 0 | 0 | 0 |
| 11/08/2014 |
9.17
|
174,700 | 8.46 | 9.30 | 8.55 | 1,000 | 0 | 0.0 |
| 08/08/2014 |
8.46
|
111,000 | 8.09 | 8.55 | 8.09 | 0 | 0 | 0 |
| 07/08/2014 |
8.09
|
75,900 | 7.84 | 8.09 | 7.63 | 0 | 0 | 0 |
| 06/08/2014 |
7.84
|
52,800 | 7.92 | 8.05 | 7.76 | 0 | 0 | 0 |
| 05/08/2014 |
7.92
|
70,300 | 7.71 | 7.92 | 7.67 | 0 | 1,200 | -0.0 |