| 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) |
-0.15 | -0.34% | 279,600 | -15,400 | -0.7 |
43
43.60
43.40
|
|
2 tháng
(2026-01-19) |
0 | 0% | 879,300 | -9,800 | -0.4 |
43
43.65
43.40
|
|
3 tháng
(2025-12-19) |
0.44 | 1.03% | 1,033,700 | -2,700 | -0.1 |
43
43.65
43.40
|
|
6 tháng
(2025-09-22) |
-0.81 | -1.84% | 2,488,100 | -712,600 | -30.9 |
40.73
44.84
43.40
|
|
12 tháng
(2025-03-24) |
-5.65 | -11.51% | 6,310,400 | -2,761,358 | -125.7 |
40.73
49.57
43.40
|
|
24 tháng
(2024-03-29) |
-0.60 | -1.37% | 9,970,500 | -2,916,017 | -133.4 |
39.69
50.03
43.40
|
|
36 tháng
(2023-04-04) |
10.46 | 31.73% | 17,732,700 | -2,182,417 | -105.9 |
32.99
50.03
43.40
|
|
60 tháng
(2021-04-14) |
27.81 | 177.80% | 79,737,900 | -2,579,350 | -113.4 |
15.24
50.03
43.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 24/12/2014 |
7.43
|
1,135,480 | 7.37 | 7.54 | 7.37 | 412,880 | 468,490 | -0.8 |
| 23/12/2014 |
7.37
|
405,790 | 7.21 | 7.54 | 7.15 | 851,420 | 766,080 | 1.2 |
| 22/12/2014 |
7.21
|
247,990 | 6.94 | 7.21 | 7.05 | 51,700 | 44,000 | 0.1 |
| 19/12/2014 |
6.94
|
5,217,300 | 7.43 | 7.43 | 6.94 | 1,331,100 | 4,985,840 | -46.9 |
| 18/12/2014 |
7.43
|
146,880 | 7.43 | 7.48 | 7.43 | 207,500 | 278,820 | -1.0 |
| 17/12/2014 |
7.43
|
341,850 | 7.54 | 7.65 | 7.21 | 189,700 | 71,070 | 1.6 |
| 16/12/2014 |
7.54
|
452,490 | 7.65 | 7.65 | 7.54 | 342,460 | 201,280 | 2.0 |
| 15/12/2014 |
7.65
|
292,440 | 7.65 | 7.70 | 7.59 | 199,690 | 0 | 2.8 |
| 12/12/2014 |
7.65
|
364,010 | 7.43 | 7.65 | 7.43 | 200,000 | 0 | 2.8 |
| 11/12/2014 |
7.43
|
167,720 | 7.43 | 7.48 | 7.37 | 0 | 0 | 0 |
| 10/12/2014 |
7.43
|
414,640 | 7.43 | 7.48 | 7.37 | 177,780 | 46,000 | 1.8 |
| 09/12/2014 |
7.43
|
345,080 | 7.54 | 7.54 | 7.43 | 149,920 | 0 | 2.1 |
| 08/12/2014 |
7.54
|
113,350 | 7.65 | 7.65 | 7.54 | 0 | 0 | 0 |
| 05/12/2014 |
7.65
|
307,910 | 7.65 | 7.65 | 7.59 | 0 | 228,430 | -3.2 |
| 04/12/2014 |
7.65
|
211,050 | 7.65 | 7.70 | 7.59 | 0 | 66,720 | -0.9 |
| 03/12/2014 |
7.65
|
247,770 | 7.81 | 7.81 | 7.65 | 0 | 69,460 | -1.0 |
| 02/12/2014 |
7.81
|
146,740 | 7.81 | 7.81 | 7.75 | 105,950 | 84,810 | 0.3 |
| 01/12/2014 |
7.81
|
217,850 | 7.70 | 7.81 | 7.70 | 145,820 | 66,000 | 1.1 |
| 28/11/2014 |
7.70
|
412,360 | 7.70 | 7.75 | 7.65 | 178,040 | 270,690 | -1.3 |
| 27/11/2014 |
7.70
|
662,930 | 7.75 | 7.75 | 7.54 | 120,000 | 424,370 | -4.3 |
| 26/11/2014 |
7.75
|
453,380 | 7.86 | 7.92 | 7.70 | 216,050 | 211,510 | 0.1 |
| 25/11/2014 |
7.86
|
261,670 | 7.86 | 7.86 | 7.81 | 141,890 | 83,590 | 0.8 |
| 24/11/2014 |
7.86
|
423,380 | 7.86 | 7.97 | 7.86 | 310,770 | 105,000 | 3.0 |
| 21/11/2014 |
7.86
|
227,580 | 7.97 | 8.03 | 7.86 | 0 | 51,000 | -0.7 |
| 20/11/2014 |
7.97
|
687,120 | 7.92 | 8.08 | 7.92 | 79,620 | 180,000 | -1.5 |
| 19/11/2014 |
7.92
|
226,290 | 7.86 | 7.92 | 7.81 | 133,400 | 0 | 1.9 |
| 18/11/2014 |
7.86
|
297,100 | 7.86 | 7.92 | 7.81 | 59,700 | 165,000 | -1.5 |
| 17/11/2014 |
7.86
|
470,080 | 7.92 | 7.92 | 7.86 | 201,240 | 162,360 | 0.6 |
| 14/11/2014 |
7.92
|
375,480 | 7.97 | 8.03 | 7.92 | 5,020 | 150,000 | -2.1 |
| 13/11/2014 |
7.97
|
457,250 | 7.97 | 8.08 | 7.92 | 0 | 0 | 0 |
| 12/11/2014 |
7.97
|
112,050 | 7.92 | 7.97 | 7.86 | 0 | 0 | 0 |
| 11/11/2014 |
7.92
|
177,320 | 7.92 | 7.97 | 7.86 | 1,340 | 19,440 | -0.3 |
| 10/11/2014 |
7.92
|
465,440 | 8.08 | 8.08 | 7.92 | 96,140 | 100,000 | -0.1 |
| 07/11/2014 |
8.08
|
1,558,950 | 7.92 | 8.14 | 7.86 | 1,046,070 | 850,000 | 2.9 |
| 06/11/2014 |
7.92
|
290,670 | 7.92 | 7.92 | 7.86 | 241,930 | 3,000 | 3.5 |
| 05/11/2014 |
7.92
|
550,100 | 7.81 | 7.92 | 7.81 | 395,920 | 150 | 5.7 |
| 04/11/2014 |
7.81
|
909,870 | 7.92 | 7.92 | 7.81 | 590,000 | 25,000 | 8.1 |
| 03/11/2014 |
7.92
|
169,680 | 7.92 | 7.97 | 7.92 | 82,400 | 10,000 | 1.1 |
| 31/10/2014 |
7.92
|
384,550 | 7.81 | 7.92 | 7.81 | 323,980 | 0 | 4.7 |
| 30/10/2014 |
7.81
|
289,940 | 7.92 | 7.92 | 7.81 | 460,400 | 19,900 | 6.3 |
| 29/10/2014 |
7.92
|
381,050 | 7.81 | 7.92 | 7.81 | 290,850 | 0 | 4.2 |
| 28/10/2014 |
7.81
|
570,010 | 7.75 | 7.81 | 7.65 | 442,610 | 1,000 | 0.0 |
| 27/10/2014 |
7.75
|
1,047,790 | 7.81 | 7.92 | 7.75 | 817,220 | 0 | 11.7 |
| 24/10/2014 |
7.81
|
217,210 | 7.81 | 7.92 | 7.81 | 163,590 | 25,600 | 2.0 |
| 23/10/2014 |
7.81
|
665,310 | 7.86 | 7.92 | 7.81 | 455,110 | 224,550 | 3.3 |
| 22/10/2014 |
7.86
|
754,440 | 7.75 | 7.97 | 7.81 | 0 | 238,430 | -3.4 |
| 21/10/2014 |
7.75
|
407,770 | 7.65 | 7.75 | 7.59 | 15,970 | 151,360 | -1.9 |
| 20/10/2014 |
7.65
|
402,470 | 7.54 | 7.70 | 7.54 | 113,810 | 89,310 | 0.3 |
| 17/10/2014 |
7.54
|
848,240 | 7.54 | 7.59 | 7.43 | 220,000 | 477,310 | -3.5 |
| 16/10/2014 |
7.54
|
624,710 | 7.75 | 7.75 | 7.54 | 0 | 0 | 0 |
| 15/10/2014 |
7.75
|
379,280 | 7.81 | 7.81 | 7.75 | 0 | 0 | 0 |
| 14/10/2014 |
7.81
|
289,890 | 7.92 | 7.92 | 7.81 | 47,800 | 1,500 | 0.7 |
| 13/10/2014 |
7.92
|
231,200 | 7.92 | 7.92 | 7.81 | 0 | 25,020 | -0.4 |
| 10/10/2014 |
7.92
|
314,070 | 7.97 | 8.03 | 7.92 | 0 | 0 | 0 |
| 09/10/2014 |
7.97
|
208,420 | 7.92 | 8.03 | 7.92 | 1,000 | 0 | 0.0 |
| 08/10/2014 |
7.92
|
727,790 | 7.97 | 8.03 | 7.92 | 0 | 588,160 | -8.5 |
| 07/10/2014 |
7.97
|
353,050 | 8.03 | 8.03 | 7.92 | 0 | 140,000 | -2.0 |
| 06/10/2014 |
8.03
|
425,780 | 8.03 | 8.03 | 7.92 | 5,750 | 130,000 | -1.8 |
| 03/10/2014 |
8.03
|
362,240 | 7.97 | 8.03 | 7.92 | 0 | 0 | 0 |
| 02/10/2014 |
7.97
|
598,090 | 8.03 | 8.03 | 7.92 | 138,000 | 401,000 | -3.8 |
| 01/10/2014 |
8.03
|
407,880 | 7.97 | 8.08 | 7.92 | 122,000 | 42,500 | 1.2 |
| 30/09/2014 |
7.97
|
317,350 | 7.86 | 7.97 | 7.86 | 95,000 | 0 | 1.4 |
| 29/09/2014 |
7.86
|
474,710 | 7.97 | 7.97 | 7.86 | 144,000 | 120,000 | 0.3 |
| 26/09/2014 |
7.97
|
210,870 | 7.97 | 8.03 | 7.97 | 61,500 | 0 | 0.9 |
| 25/09/2014 |
7.97
|
728,150 | 8.03 | 8.03 | 7.92 | 274,920 | 456,770 | -2.6 |
| 24/09/2014 |
8.03
|
901,710 | 8.03 | 8.08 | 7.97 | 546,750 | 553,970 | -0.1 |
| 23/09/2014 |
8.03
|
583,940 | 7.92 | 8.08 | 7.92 | 345,250 | 5,360 | 5.0 |
| 22/09/2014 |
7.92
|
767,790 | 7.81 | 7.97 | 7.81 | 195,710 | 88,270 | 1.6 |
| 19/09/2014 |
7.81
|
1,246,420 | 7.97 | 8.08 | 7.81 | 305,000 | 842,460 | -7.7 |
| 18/09/2014 |
7.97
|
603,150 | 8.03 | 8.14 | 7.97 | 200,000 | 3,500 | 2.9 |
| 17/09/2014 |
8.03
|
538,130 | 8.08 | 8.19 | 8.03 | 0 | 14,850 | -0.2 |
| 16/09/2014 |
8.08
|
458,860 | 8.14 | 8.14 | 8.03 | 113,000 | 134,640 | -0.3 |
| 15/09/2014 |
8.14
|
1,284,810 | 8.08 | 8.30 | 8.08 | 408,000 | 0 | 6.1 |
| 12/09/2014 |
8.08
|
687,530 | 8.03 | 8.08 | 7.97 | 211,000 | 0 | 3.1 |
| 11/09/2014 |
8.03
|
454,130 | 8.08 | 8.14 | 7.97 | 171,290 | 35,030 | 2.0 |
| 10/09/2014 |
8.08
|
304,130 | 7.97 | 8.08 | 7.86 | 4,000 | 0 | 0.1 |
| 09/09/2014 |
7.97
|
1,738,410 | 8.08 | 8.25 | 7.97 | 500,800 | 2,160 | 7.4 |
| 08/09/2014 |
8.08
|
1,084,750 | 8.30 | 8.30 | 8.08 | 13,310 | 215,990 | -3.0 |
| 05/09/2014 |
8.30
|
757,570 | 8.30 | 8.36 | 8.25 | 800 | 78,100 | -1.2 |
| 04/09/2014 |
8.30
|
1,296,730 | 8.52 | 8.52 | 8.25 | 10,200 | 1,720 | 0.1 |
| 03/09/2014 |
8.52
|
2,951,400 | 8.08 | 8.52 | 8.08 | 981,710 | 294,820 | 10.6 |
| 29/08/2014 |
8.08
|
844,320 | 8.08 | 8.14 | 8.03 | 405,000 | 127,220 | 4.1 |
| 28/08/2014 |
8.08
|
1,711,250 | 7.92 | 8.19 | 7.92 | 403,000 | 395,000 | 0.1 |
| 27/08/2014 |
7.92
|
762,690 | 7.97 | 8.03 | 7.92 | 0 | 16,100 | -0.2 |
| 26/08/2014 |
7.97
|
555,260 | 8.03 | 8.08 | 7.97 | 0 | 5,160 | -0.1 |
| 25/08/2014 |
8.03
|
763,420 | 8.03 | 8.08 | 7.97 | 1,000 | 100,000 | -1.5 |
| 22/08/2014 |
8.03
|
1,165,470 | 7.97 | 8.08 | 7.92 | 0 | 463,240 | -6.8 |
| 21/08/2014 |
7.97
|
735,630 | 7.97 | 8.08 | 7.92 | 0 | 275,000 | -4.0 |
| 20/08/2014 |
7.97
|
634,560 | 7.97 | 8.03 | 7.92 | 1,300 | 130,300 | -1.9 |
| 19/08/2014 |
7.97
|
721,790 | 7.97 | 8.03 | 7.92 | 0 | 240 | -0.0 |
| 18/08/2014 |
7.97
|
603,990 | 8.03 | 8.08 | 7.97 | 0 | 200,000 | -2.9 |
| 15/08/2014 |
8.03
|
612,350 | 8.19 | 8.19 | 8.03 | 300 | 215,840 | -3.2 |
| 14/08/2014 |
8.19
|
1,976,920 | 7.92 | 8.30 | 7.86 | 0 | 400,450 | -6.0 |
| 13/08/2014 |
7.92
|
641,310 | 7.86 | 7.97 | 7.81 | 0 | 455,510 | -6.6 |
| 12/08/2014 |
7.86
|
403,180 | 7.92 | 7.92 | 7.86 | 0 | 141,130 | -2.0 |
| 11/08/2014 |
7.92
|
424,350 | 7.97 | 8.03 | 7.92 | 0 | 191,100 | -2.8 |
| 08/08/2014 |
7.97
|
492,190 | 8.08 | 8.08 | 7.97 | 0 | 319,580 | -4.7 |
| 07/08/2014 |
8.08
|
1,253,590 | 8.03 | 8.08 | 7.92 | 208,240 | 914,210 | -10.3 |
| 06/08/2014 |
8.03
|
863,010 | 8.08 | 8.14 | 7.97 | 268,120 | 387,310 | -1.8 |
| 05/08/2014 |
8.08
|
502,480 | 7.97 | 8.08 | 7.97 | 70,490 | 213,350 | -2.1 |