| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-07-01) |
0.10 | 1.47% | 172,700 | -2,900 | 0 |
6.53
7
7
|
|
2 tháng
(2026-06-01) |
-0.21 | -2.96% | 221,800 | -2,400 | 0 |
6.43
7.10
7
|
|
3 tháng
(2026-05-04) |
0.44 | 6.82% | 396,100 | -3,000 | 0 |
6.43
7.15
7
|
|
6 tháng
(2026-02-02) |
0.28 | 4.24% | 696,000 | -3,200 | -0.0 |
6.06
7.15
7
|
|
12 tháng
(2025-08-05) |
-0.36 | -4.97% | 1,476,700 | 3,600 | 0.0 |
6.06
7.47
7
|
|
24 tháng
(2024-08-12) |
-0.13 | -1.85% | 3,338,800 | 1,250 | 0.0 |
6.06
7.90
7
|
|
36 tháng
(2023-08-16) |
-3.91 | -36.20% | 4,676,300 | -8,850 | -0.0 |
6.06
11.15
7
|
|
60 tháng
(2021-08-26) |
-3.41 | -33.09% | 14,170,300 | -6,881 | -1.0 |
6.06
16.83
7
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 12/12/2014 |
7.30
|
70,310 | 7.50 | 8.03 | 7.30 | 0 | 70,150 | -1.0 |
| 11/12/2014 |
7.50
|
500 | 7.45 | 7.50 | 7.50 | 0 | 0 | 0 |
| 10/12/2014 |
7.45
|
180 | 7.50 | 7.66 | 7.45 | 0 | 0 | 0 |
| 09/12/2014 |
7.50
|
1,500 | 7.56 | 7.71 | 7.50 | 0 | 0 | 0 |
| 08/12/2014 |
7.56
|
5,120 | 7.71 | 7.82 | 7.50 | 0 | 0 | 0 |
| 05/12/2014 |
7.71
|
2,830 | 7.71 | 7.71 | 7.45 | 0 | 0 | 0 |
| 04/12/2014 |
7.71
|
10 | 7.76 | 7.76 | 7.71 | 0 | 0 | 0 |
| 03/12/2014 |
7.76
|
1,520 | 7.56 | 7.76 | 7.56 | 0 | 0 | 0 |
| 02/12/2014 |
7.56
|
14,340 | 7.66 | 7.76 | 7.50 | 0 | 0 | 0 |
| 01/12/2014 |
7.66
|
4,040 | 7.76 | 7.76 | 7.56 | 0 | 0 | 0 |
| 28/11/2014 |
7.76
|
1,750 | 7.71 | 7.82 | 7.66 | 0 | 0 | 0 |
| 27/11/2014 |
7.71
|
3,830 | 7.71 | 7.76 | 7.66 | 0 | 0 | 0 |
| 26/11/2014 |
7.71
|
3,580 | 7.76 | 7.76 | 7.66 | 0 | 0 | 0 |
| 25/11/2014 |
7.76
|
1,520 | 7.76 | 7.82 | 7.71 | 0 | 0 | 0 |
| 24/11/2014 |
7.76
|
2,330 | 7.92 | 7.92 | 7.76 | 0 | 0 | 0 |
| 21/11/2014 |
7.92
|
1,160 | 7.92 | 7.92 | 7.76 | 0 | 0 | 0 |
| 20/11/2014 |
7.92
|
10,310 | 7.97 | 7.97 | 7.66 | 0 | 0 | 0 |
| 19/11/2014 |
7.97
|
2,280 | 7.82 | 7.97 | 7.76 | 0 | 0 | 0 |
| 18/11/2014 |
7.82
|
7,080 | 7.71 | 7.82 | 7.61 | 0 | 0 | 0 |
| 17/11/2014 |
7.71
|
14,980 | 8.03 | 8.03 | 7.66 | 0 | 0 | 0 |
| 14/11/2014 |
8.03
|
0 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 |
| 13/11/2014 |
8.03
|
6,400 | 7.87 | 8.03 | 7.66 | 0 | 0 | 0 |
| 12/11/2014 |
7.87
|
5,250 | 7.66 | 7.87 | 7.66 | 0 | 0 | 0 |
| 11/11/2014 |
7.66
|
1,010 | 7.82 | 7.97 | 7.66 | 0 | 0 | 0 |
| 10/11/2014 |
7.82
|
4,300 | 8.13 | 8.13 | 7.71 | 0 | 0 | 0 |
| 07/11/2014 |
8.13
|
100 | 7.76 | 8.13 | 8.13 | 0 | 0 | 0 |
| 06/11/2014 |
7.76
|
1,160 | 8.13 | 8.13 | 7.71 | 0 | 0 | 0 |
| 05/11/2014 |
8.13
|
16,230 | 8.29 | 8.29 | 7.76 | 0 | 1,050 | -0.0 |
| 04/11/2014 |
8.29
|
2,140 | 8.29 | 8.29 | 7.76 | 0 | 0 | 0 |
| 03/11/2014 |
8.29
|
0 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 |
| 31/10/2014 |
8.29
|
2,010 | 7.97 | 8.29 | 8.08 | 0 | 0 | 0 |
| 30/10/2014 |
7.97
|
210 | 8.03 | 8.03 | 7.71 | 0 | 0 | 0 |
| 29/10/2014 |
8.03
|
5,020 | 8.03 | 8.08 | 7.66 | 0 | 0 | 0 |
| 28/10/2014 |
8.03
|
250 | 8.08 | 8.08 | 7.66 | 0 | 0 | 0 |
| 27/10/2014 |
8.08
|
280 | 7.76 | 8.08 | 7.82 | 0 | 0 | 0 |
| 24/10/2014 |
7.76
|
2,250 | 8.13 | 8.13 | 7.76 | 500 | 0 | 0.0 |
| 23/10/2014 |
8.13
|
1,520 | 8.08 | 8.13 | 7.56 | 0 | 0 | 0 |
| 22/10/2014 |
8.08
|
0 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 |
| 21/10/2014 |
8.08
|
20 | 7.71 | 8.08 | 8.08 | 0 | 0 | 0 |
| 20/10/2014 |
7.71
|
10 | 8.13 | 8.13 | 7.71 | 0 | 0 | 0 |
| 17/10/2014 |
8.13
|
6,470 | 7.61 | 8.13 | 7.40 | 0 | 0 | 0 |
| 16/10/2014 |
7.61
|
7,410 | 8.03 | 8.03 | 7.50 | 0 | 0 | 0 |
| 15/10/2014 |
8.03
|
1,980 | 8.08 | 8.08 | 7.97 | 0 | 0 | 0 |
| 14/10/2014 |
8.08
|
20 | 8.03 | 8.08 | 8.08 | 0 | 0 | 0 |
| 13/10/2014 |
8.03
|
22,050 | 8.18 | 8.18 | 8.03 | 0 | 0 | 0 |
| 10/10/2014 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 09/10/2014 |
8.18
|
4,110 | 8.23 | 8.23 | 8.03 | 0 | 0 | 0 |
| 08/10/2014 |
8.23
|
7,900 | 8.23 | 8.23 | 8.13 | 0 | 0 | 0 |
| 07/10/2014 |
8.23
|
2,840 | 8.23 | 8.23 | 8.18 | 0 | 0 | 0 |
| 06/10/2014 |
8.23
|
11,380 | 7.87 | 8.29 | 7.87 | 0 | 0 | 0 |
| 03/10/2014 |
7.87
|
29,470 | 8.03 | 8.03 | 7.87 | 0 | 0 | 0 |
| 02/10/2014 |
8.03
|
14,800 | 8.03 | 8.03 | 7.97 | 0 | 0 | 0 |
| 01/10/2014 |
8.03
|
29,630 | 8.03 | 8.03 | 7.97 | 0 | 0 | 0 |
| 30/09/2014 |
8.03
|
250 | 8.03 | 8.03 | 7.82 | 0 | 0 | 0 |
| 29/09/2014 |
8.03
|
10,000 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 |
| 26/09/2014 |
8.03
|
5,010 | 8.08 | 8.08 | 7.97 | 0 | 0 | 0 |
| 25/09/2014 |
8.08
|
4,210 | 8.08 | 8.08 | 7.82 | 0 | 0 | 0 |
| 24/09/2014 |
8.08
|
31,130 | 7.82 | 8.13 | 7.82 | 0 | 0 | 0 |
| 23/09/2014 |
7.82
|
7,440 | 8.13 | 8.13 | 7.82 | 0 | 0 | 0 |
| 22/09/2014 |
8.13
|
27,520 | 8.13 | 8.29 | 7.97 | 0 | 0 | 0 |
| 19/09/2014 |
8.13
|
1,780 | 8.29 | 8.29 | 8.13 | 0 | 0 | 0 |
| 18/09/2014 |
8.29
|
2,950 | 8.60 | 8.60 | 8.29 | 0 | 0 | 0 |
| 17/09/2014 |
8.60
|
18,380 | 8.70 | 8.70 | 8.44 | 0 | 10 | -0.0 |
| 16/09/2014 |
8.70
|
9,000 | 8.70 | 8.70 | 8.60 | 0 | 0 | 0 |
| 15/09/2014 |
8.70
|
137,410 | 8.70 | 8.86 | 8.44 | 0 | 50,000 | -0.8 |
| 12/09/2014 |
8.70
|
70,510 | 8.18 | 8.70 | 8.18 | 10 | 400 | -0.0 |
| 11/09/2014 |
8.18
|
11,640 | 7.97 | 8.18 | 7.87 | 100 | 0 | 0.0 |
| 10/09/2014 |
7.97
|
120 | 7.82 | 7.97 | 7.71 | 0 | 0 | 0 |
| 09/09/2014 |
7.82
|
20,940 | 8.29 | 8.29 | 7.82 | 0 | 0 | 0 |
| 08/09/2014 |
8.29
|
8,530 | 8.23 | 8.29 | 7.87 | 0 | 0 | 0 |
| 05/09/2014 |
8.23
|
1,380 | 8.29 | 8.29 | 7.97 | 300 | 0 | 0.0 |
| 04/09/2014 |
8.29
|
21,830 | 7.97 | 8.29 | 7.97 | 10,900 | 100 | 0.2 |
| 03/09/2014 |
7.97
|
11,340 | 7.45 | 7.97 | 7.61 | 0 | 100 | -0.0 |
| 29/08/2014 |
7.45
|
2,000 | 7.56 | 7.56 | 7.45 | 0 | 0 | 0 |
| 28/08/2014 |
7.56
|
260 | 7.50 | 7.56 | 7.50 | 0 | 0 | 0 |
| 27/08/2014 |
7.50
|
2,900 | 7.45 | 7.61 | 7.50 | 0 | 0 | 0 |
| 26/08/2014 |
7.45
|
1,490 | 7.66 | 7.66 | 7.45 | 0 | 0 | 0 |
| 25/08/2014 |
7.66
|
10,600 | 7.61 | 7.66 | 7.50 | 0 | 0 | 0 |
| 22/08/2014 |
7.61
|
1,750 | 7.40 | 7.61 | 7.40 | 0 | 0 | 0 |
| 21/08/2014 |
7.40
|
4,770 | 7.40 | 7.50 | 7.40 | 0 | 0 | 0 |
| 20/08/2014 |
7.40
|
600 | 7.66 | 7.66 | 7.40 | 0 | 0 | 0 |
| 19/08/2014 |
7.66
|
10 | 7.61 | 7.66 | 7.66 | 0 | 0 | 0 |
| 18/08/2014 |
7.61
|
20 | 7.45 | 7.61 | 7.56 | 0 | 0 | 0 |
| 15/08/2014 |
7.45
|
3,900 | 7.45 | 7.76 | 7.45 | 0 | 0 | 0 |
| 14/08/2014 |
7.45
|
6,380 | 7.40 | 7.50 | 7.30 | 0 | 0 | 0 |
| 13/08/2014 |
7.40
|
2,420 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 12/08/2014 |
7.40
|
360 | 7.19 | 7.45 | 7.35 | 0 | 0 | 0 |
| 11/08/2014 |
7.19
|
12,830 | 7.66 | 7.66 | 7.19 | 0 | 0 | 0 |
| 08/08/2014 |
7.66
|
1,310 | 7.66 | 7.66 | 7.35 | 0 | 0 | 0 |
| 07/08/2014 |
7.66
|
450 | 7.40 | 7.66 | 7.45 | 0 | 0 | 0 |
| 06/08/2014 |
7.40
|
17,470 | 7.76 | 7.76 | 7.30 | 0 | 0 | 0 |
| 05/08/2014 |
7.76
|
2,050 | 7.82 | 7.82 | 7.56 | 0 | 0 | 0 |
| 04/08/2014 |
7.82
|
0 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 |
| 01/08/2014 |
7.82
|
0 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 |
| 31/07/2014 |
7.82
|
10 | 7.40 | 7.82 | 7.82 | 0 | 0 | 0 |
| 30/07/2014 |
7.40
|
2,700 | 7.87 | 7.87 | 7.40 | 0 | 0 | 0 |
| 29/07/2014 |
7.87
|
0 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 |
| 28/07/2014 |
7.87
|
0 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 |
| 25/07/2014 |
7.87
|
50 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 |
| 24/07/2014 |
7.87
|
4,060 | 7.97 | 7.97 | 7.82 | 1,050 | 0 | 0.0 |