| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-17) |
0.20 | 2.74% | 98,200 | -200 | 0 |
7.03
7.80
7.48
|
|
2 tháng
(2026-07-16) |
0.85 | 12.86% | 315,800 | -3,000 | 0 |
6.28
7.80
7.48
|
|
3 tháng
(2026-06-16) |
1.07 | 16.73% | 406,600 | -3,000 | 0 |
6.17
7.80
7.48
|
|
6 tháng
(2026-03-18) |
1.36 | 22.20% | 710,300 | -3,100 | 0.0 |
5.82
7.80
7.48
|
|
12 tháng
(2025-09-19) |
0.79 | 11.73% | 1,476,700 | 4,000 | 0.1 |
5.81
7.80
7.48
|
|
24 tháng
(2024-09-24) |
-0.06 | -0.75% | 3,462,100 | 1,250 | 0.0 |
5.81
7.80
7.48
|
|
36 tháng
(2023-10-02) |
-2.66 | -26.22% | 4,532,900 | -7,550 | -0.0 |
5.81
10.45
7.48
|
|
60 tháng
(2021-10-11) |
-2.15 | -22.28% | 14,238,000 | -7,881 | -1.0 |
5.81
16.14
7.48
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 26/01/2015 |
6.95
|
3,600 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 |
| 23/01/2015 |
6.95
|
7,550 | 6.95 | 6.95 | 6.90 | 0 | 0 | 0 |
| 22/01/2015 |
6.95
|
2,680 | 6.95 | 6.95 | 6.85 | 0 | 0 | 0 |
| 21/01/2015 |
6.95
|
9,230 | 6.95 | 7.00 | 6.85 | 0 | 0 | 0 |
| 20/01/2015 |
6.95
|
1,000 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 |
| 19/01/2015 |
6.95
|
900 | 7.10 | 7.10 | 6.95 | 0 | 0 | 0 |
| 16/01/2015 |
7.10
|
690 | 6.95 | 7.10 | 6.95 | 0 | 0 | 0 |
| 15/01/2015 |
6.95
|
5,660 | 6.80 | 7.00 | 6.85 | 0 | 0 | 0 |
| 14/01/2015 |
6.80
|
6,510 | 6.80 | 7.10 | 6.80 | 0 | 0 | 0 |
| 13/01/2015 |
6.80
|
11,370 | 7.20 | 7.20 | 6.80 | 0 | 0 | 0 |
| 12/01/2015 |
7.20
|
1,020 | 6.80 | 7.20 | 7.15 | 0 | 0 | 0 |
| 09/01/2015 |
6.80
|
3,550 | 7.25 | 7.25 | 6.80 | 0 | 0 | 0 |
| 08/01/2015 |
7.25
|
2,370 | 7.20 | 7.25 | 7.20 | 0 | 0 | 0 |
| 07/01/2015 |
7.20
|
6,360 | 7.15 | 7.25 | 7.15 | 2,000 | 0 | 0.0 |
| 06/01/2015 |
7.15
|
1,080 | 7.20 | 7.20 | 7.15 | 0 | 0 | 0 |
| 05/01/2015 |
7.20
|
830 | 7.20 | 7.20 | 6.90 | 0 | 0 | 0 |
| 31/12/2014 |
7.20
|
800 | 6.90 | 7.20 | 7.10 | 0 | 0 | 0 |
| 30/12/2014 |
6.90
|
560 | 7.05 | 7.05 | 6.90 | 0 | 0 | 0 |
| 29/12/2014 |
7.05
|
1,900 | 7.15 | 7.40 | 6.85 | 0 | 0 | 0 |
| 26/12/2014 |
7.15
|
0 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 |
| 25/12/2014 |
7.15
|
150 | 7.05 | 7.15 | 7.15 | 0 | 0 | 0 |
| 24/12/2014 |
7.05
|
2,140 | 7.20 | 7.20 | 7.00 | 0 | 0 | 0 |
| 23/12/2014 |
7.20
|
20 | 7.00 | 7.20 | 7.20 | 0 | 0 | 0 |
| 22/12/2014 |
7.00
|
1,890 | 7.05 | 7.20 | 6.95 | 0 | 1,350 | -0.0 |
| 19/12/2014 |
7.05
|
3,900 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 |
| 18/12/2014 |
7.05
|
7,250 | 6.85 | 7.05 | 6.90 | 0 | 0 | 0 |
| 17/12/2014 |
6.85
|
230 | 7.00 | 7.00 | 6.85 | 0 | 0 | 0 |
| 16/12/2014 |
7.00
|
520 | 7.00 | 7.00 | 6.95 | 0 | 120 | -0.0 |
| 15/12/2014 |
7.00
|
43,460 | 7.00 | 7.35 | 7.00 | 0 | 43,440 | -0.6 |
| 12/12/2014 |
7.00
|
70,310 | 7.20 | 7.70 | 7.00 | 0 | 70,150 | -1.0 |
| 11/12/2014 |
7.20
|
500 | 7.15 | 7.20 | 7.20 | 0 | 0 | 0 |
| 10/12/2014 |
7.15
|
180 | 7.20 | 7.35 | 7.15 | 0 | 0 | 0 |
| 09/12/2014 |
7.20
|
1,500 | 7.25 | 7.40 | 7.20 | 0 | 0 | 0 |
| 08/12/2014 |
7.25
|
5,120 | 7.40 | 7.50 | 7.20 | 0 | 0 | 0 |
| 05/12/2014 |
7.40
|
2,830 | 7.40 | 7.40 | 7.15 | 0 | 0 | 0 |
| 04/12/2014 |
7.40
|
10 | 7.45 | 7.45 | 7.40 | 0 | 0 | 0 |
| 03/12/2014 |
7.45
|
1,520 | 7.25 | 7.45 | 7.25 | 0 | 0 | 0 |
| 02/12/2014 |
7.25
|
14,340 | 7.35 | 7.45 | 7.20 | 0 | 0 | 0 |
| 01/12/2014 |
7.35
|
4,040 | 7.45 | 7.45 | 7.25 | 0 | 0 | 0 |
| 28/11/2014 |
7.45
|
1,750 | 7.40 | 7.50 | 7.35 | 0 | 0 | 0 |
| 27/11/2014 |
7.40
|
3,830 | 7.40 | 7.45 | 7.35 | 0 | 0 | 0 |
| 26/11/2014 |
7.40
|
3,580 | 7.45 | 7.45 | 7.35 | 0 | 0 | 0 |
| 25/11/2014 |
7.45
|
1,520 | 7.45 | 7.50 | 7.40 | 0 | 0 | 0 |
| 24/11/2014 |
7.45
|
2,330 | 7.60 | 7.60 | 7.45 | 0 | 0 | 0 |
| 21/11/2014 |
7.60
|
1,160 | 7.60 | 7.60 | 7.45 | 0 | 0 | 0 |
| 20/11/2014 |
7.60
|
10,310 | 7.65 | 7.65 | 7.35 | 0 | 0 | 0 |
| 19/11/2014 |
7.65
|
2,280 | 7.50 | 7.65 | 7.45 | 0 | 0 | 0 |
| 18/11/2014 |
7.50
|
7,080 | 7.40 | 7.50 | 7.30 | 0 | 0 | 0 |
| 17/11/2014 |
7.40
|
14,980 | 7.70 | 7.70 | 7.35 | 0 | 0 | 0 |
| 14/11/2014 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 13/11/2014 |
7.70
|
6,400 | 7.55 | 7.70 | 7.35 | 0 | 0 | 0 |
| 12/11/2014 |
7.55
|
5,250 | 7.35 | 7.55 | 7.35 | 0 | 0 | 0 |
| 11/11/2014 |
7.35
|
1,010 | 7.50 | 7.65 | 7.35 | 0 | 0 | 0 |
| 10/11/2014 |
7.50
|
4,300 | 7.80 | 7.80 | 7.40 | 0 | 0 | 0 |
| 07/11/2014 |
7.80
|
100 | 7.45 | 7.80 | 7.80 | 0 | 0 | 0 |
| 06/11/2014 |
7.45
|
1,160 | 7.80 | 7.80 | 7.40 | 0 | 0 | 0 |
| 05/11/2014 |
7.80
|
16,230 | 7.95 | 7.95 | 7.45 | 0 | 1,050 | -0.0 |
| 04/11/2014 |
7.95
|
2,140 | 7.95 | 7.95 | 7.45 | 0 | 0 | 0 |
| 03/11/2014 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 |
| 31/10/2014 |
7.95
|
2,010 | 7.65 | 7.95 | 7.75 | 0 | 0 | 0 |
| 30/10/2014 |
7.65
|
210 | 7.70 | 7.70 | 7.40 | 0 | 0 | 0 |
| 29/10/2014 |
7.70
|
5,020 | 7.70 | 7.75 | 7.35 | 0 | 0 | 0 |
| 28/10/2014 |
7.70
|
250 | 7.75 | 7.75 | 7.35 | 0 | 0 | 0 |
| 27/10/2014 |
7.75
|
280 | 7.45 | 7.75 | 7.50 | 0 | 0 | 0 |
| 24/10/2014 |
7.45
|
2,250 | 7.80 | 7.80 | 7.45 | 500 | 0 | 0.0 |
| 23/10/2014 |
7.80
|
1,520 | 7.75 | 7.80 | 7.25 | 0 | 0 | 0 |
| 22/10/2014 |
7.75
|
0 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 |
| 21/10/2014 |
7.75
|
20 | 7.40 | 7.75 | 7.75 | 0 | 0 | 0 |
| 20/10/2014 |
7.40
|
10 | 7.80 | 7.80 | 7.40 | 0 | 0 | 0 |
| 17/10/2014 |
7.80
|
6,470 | 7.30 | 7.80 | 7.10 | 0 | 0 | 0 |
| 16/10/2014 |
7.30
|
7,410 | 7.70 | 7.70 | 7.20 | 0 | 0 | 0 |
| 15/10/2014 |
7.70
|
1,980 | 7.75 | 7.75 | 7.65 | 0 | 0 | 0 |
| 14/10/2014 |
7.75
|
20 | 7.70 | 7.75 | 7.75 | 0 | 0 | 0 |
| 13/10/2014 |
7.70
|
22,050 | 7.85 | 7.85 | 7.70 | 0 | 0 | 0 |
| 10/10/2014 |
7.85
|
0 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 |
| 09/10/2014 |
7.85
|
4,110 | 7.90 | 7.90 | 7.70 | 0 | 0 | 0 |
| 08/10/2014 |
7.90
|
7,900 | 7.90 | 7.90 | 7.80 | 0 | 0 | 0 |
| 07/10/2014 |
7.90
|
2,840 | 7.90 | 7.90 | 7.85 | 0 | 0 | 0 |
| 06/10/2014 |
7.90
|
11,380 | 7.55 | 7.95 | 7.55 | 0 | 0 | 0 |
| 03/10/2014 |
7.55
|
29,470 | 7.70 | 7.70 | 7.55 | 0 | 0 | 0 |
| 02/10/2014 |
7.70
|
14,800 | 7.70 | 7.70 | 7.65 | 0 | 0 | 0 |
| 01/10/2014 |
7.70
|
29,630 | 7.70 | 7.70 | 7.65 | 0 | 0 | 0 |
| 30/09/2014 |
7.70
|
250 | 7.70 | 7.70 | 7.50 | 0 | 0 | 0 |
| 29/09/2014 |
7.70
|
10,000 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 26/09/2014 |
7.70
|
5,010 | 7.75 | 7.75 | 7.65 | 0 | 0 | 0 |
| 25/09/2014 |
7.75
|
4,210 | 7.75 | 7.75 | 7.50 | 0 | 0 | 0 |
| 24/09/2014 |
7.75
|
31,130 | 7.50 | 7.80 | 7.50 | 0 | 0 | 0 |
| 23/09/2014 |
7.50
|
7,440 | 7.80 | 7.80 | 7.50 | 0 | 0 | 0 |
| 22/09/2014 |
7.80
|
27,520 | 7.80 | 7.95 | 7.65 | 0 | 0 | 0 |
| 19/09/2014 |
7.80
|
1,780 | 7.95 | 7.95 | 7.80 | 0 | 0 | 0 |
| 18/09/2014 |
7.95
|
2,950 | 8.25 | 8.25 | 7.95 | 0 | 0 | 0 |
| 17/09/2014 |
8.25
|
18,380 | 8.35 | 8.35 | 8.10 | 0 | 10 | -0.0 |
| 16/09/2014 |
8.35
|
9,000 | 8.35 | 8.35 | 8.25 | 0 | 0 | 0 |
| 15/09/2014 |
8.35
|
137,410 | 8.35 | 8.50 | 8.10 | 0 | 50,000 | -0.8 |
| 12/09/2014 |
8.35
|
70,510 | 7.85 | 8.35 | 7.85 | 10 | 400 | -0.0 |
| 11/09/2014 |
7.85
|
11,640 | 7.65 | 7.85 | 7.55 | 100 | 0 | 0.0 |
| 10/09/2014 |
7.65
|
120 | 7.50 | 7.65 | 7.40 | 0 | 0 | 0 |
| 09/09/2014 |
7.50
|
20,940 | 7.95 | 7.95 | 7.50 | 0 | 0 | 0 |
| 08/09/2014 |
7.95
|
8,530 | 7.90 | 7.95 | 7.55 | 0 | 0 | 0 |
| 05/09/2014 |
7.90
|
1,380 | 7.95 | 7.95 | 7.65 | 300 | 0 | 0.0 |