| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-13) |
-1.90 | -10.67% | 29,600 | 0 | 0 |
15.50
18.40
15.50
|
|
2 tháng
(2026-04-13) |
-2.90 | -15.43% | 51,100 | 0 | 0 |
15.50
18.80
15.50
|
|
3 tháng
(2026-03-16) |
-1.40 | -8.09% | 57,700 | 0 | 0 |
15.50
18.80
15.50
|
|
6 tháng
(2025-12-15) |
-1.70 | -9.66% | 94,600 | 0 | 0 |
15.50
18.80
15.50
|
|
12 tháng
(2025-06-17) |
-1.90 | -10.67% | 274,600 | -6,700 | -0.1 |
15.50
18.80
15.50
|
|
24 tháng
(2024-06-24) |
-0.36 | -2.19% | 771,218 | -14,933 | -0.3 |
15.50
19.53
15.50
|
|
36 tháng
(2023-06-28) |
2.22 | 16.21% | 1,424,932 | -153,233 | -2.5 |
12.52
19.53
15.50
|
|
60 tháng
(2021-07-08) |
2.33 | 17.14% | 1,943,384 | -146,233 | -2.3 |
9.95
19.53
15.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 29/10/2014 |
9.39
|
0 | 9.39 | 9.39 | 9.39 | 0 | 0 | 0 |
| 28/10/2014 |
9.39
|
3,500 | 9.16 | 9.39 | 9.35 | 100 | 0 | 0.0 |
| 27/10/2014 |
9.16
|
400 | 9.16 | 9.16 | 8.61 | 100 | 0 | 0.0 |
| 24/10/2014 |
9.16
|
400 | 10.14 | 10.14 | 9.16 | 0 | 0 | 0 |
| 23/10/2014 |
10.14
|
0 | 10.14 | 10.14 | 10.14 | 0 | 0 | 0 |
| 22/10/2014 |
10.14
|
29 | 10.14 | 10.14 | 10.14 | 0 | 0 | 0 |
| 21/10/2014 |
10.14
|
100 | 9.71 | 10.14 | 10.14 | 100 | 0 | 0.0 |
| 20/10/2014 |
9.71
|
100 | 9.55 | 9.71 | 9.71 | 100 | 0 | 0.0 |
| 17/10/2014 |
9.55
|
21 | 9.55 | 9.55 | 9.55 | 100 | 0 | 0.0 |
| 16/10/2014 |
9.55
|
200 | 9.35 | 9.67 | 9.55 | 100 | 0 | 0.0 |
| 15/10/2014 |
9.35
|
0 | 9.35 | 9.35 | 9.35 | 0 | 0 | 0 |
| 14/10/2014 |
9.35
|
100 | 9.00 | 9.35 | 9.35 | 100 | 0 | 0.0 |
| 13/10/2014 |
9.00
|
9,800 | 9.63 | 9.63 | 9.00 | 0 | 0 | 0 |
| 10/10/2014 |
9.63
|
7,150 | 9.71 | 9.78 | 9.08 | 100 | 1,300 | -0.0 |
| 09/10/2014 |
9.71
|
1,600 | 9.71 | 9.78 | 9.71 | 0 | 0 | 0 |
| 08/10/2014 |
9.71
|
23,966 | 8.88 | 9.71 | 8.92 | 0 | 3,600 | -0.1 |
| 07/10/2014 |
8.88
|
1,850 | 8.81 | 8.88 | 8.81 | 0 | 0 | 0 |
| 06/10/2014 |
8.81
|
24,920 | 8.57 | 8.81 | 8.53 | 0 | 7,500 | -0.2 |
| 03/10/2014 |
8.57
|
100 | 8.34 | 8.57 | 8.57 | 100 | 0 | 0.0 |
| 02/10/2014 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 |
| 01/10/2014 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 |
| 30/09/2014 |
8.34
|
200 | 8.38 | 8.38 | 8.22 | 100 | 0 | 0.0 |
| 29/09/2014 |
8.38
|
185 | 8.22 | 8.38 | 8.38 | 100 | 0 | 0.0 |
| 26/09/2014 |
8.22
|
400 | 8.41 | 8.41 | 8.22 | 0 | 0 | 0 |
| 25/09/2014 |
8.41
|
100 | 8.34 | 8.41 | 8.41 | 0 | 0 | 0 |
| 24/09/2014 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 |
| 23/09/2014 |
8.34
|
224 | 7.95 | 8.34 | 8.34 | 100 | 0 | 0.0 |
| 22/09/2014 |
7.95
|
200 | 8.30 | 8.38 | 7.95 | 0 | 100 | -0.0 |
| 19/09/2014 |
8.30
|
100 | 7.95 | 8.30 | 8.30 | 100 | 0 | 0.0 |
| 18/09/2014 |
7.95
|
600 | 8.41 | 8.41 | 7.95 | 0 | 0 | 0 |
| 17/09/2014 |
8.41
|
7,115 | 8.14 | 8.41 | 8.14 | 0 | 0 | 0 |
| 16/09/2014 |
8.14
|
1,000 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 |
| 15/09/2014 |
8.14
|
900 | 8.14 | 8.22 | 8.14 | 0 | 0 | 0 |
| 12/09/2014 |
8.14
|
100 | 8.02 | 8.14 | 8.14 | 100 | 0 | 0.0 |
| 11/09/2014 |
8.02
|
100 | 7.83 | 8.02 | 8.02 | 100 | 0 | 0.0 |
| 10/09/2014 |
7.83
|
1,100 | 7.83 | 8.18 | 7.83 | 0 | 0 | 0 |
| 09/09/2014 |
7.83
|
1,300 | 8.34 | 8.34 | 7.83 | 0 | 0 | 0 |
| 08/09/2014 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 |
| 05/09/2014 |
8.34
|
800 | 8.06 | 8.34 | 8.22 | 100 | 0 | 0.0 |
| 04/09/2014 |
8.06
|
5,015 | 8.06 | 8.18 | 8.06 | 4,000 | 0 | 0.1 |
| 03/09/2014 |
8.06
|
2,900 | 7.98 | 8.06 | 8.02 | 1,900 | 0 | 0.0 |
| 29/08/2014 |
7.98
|
1,500 | 7.95 | 7.98 | 7.83 | 1,000 | 0 | 0.0 |
| 28/08/2014 |
7.95
|
4,210 | 7.83 | 8.02 | 7.83 | 3,500 | 0 | 0.0 |
| 27/08/2014 |
7.83
|
10,000 | 7.83 | 7.83 | 7.83 | 6,000 | 0 | 0.1 |
| 26/08/2014 |
7.83
|
10,010 | 7.83 | 7.83 | 7.83 | 6,000 | 0 | 0.1 |
| 25/08/2014 |
7.83
|
7,400 | 8.14 | 8.38 | 7.83 | 6,000 | 0 | 0.0 |
| 22/08/2014 |
8.14
|
5,900 | 8.38 | 8.41 | 8.14 | 4,700 | 11,200 | -0.1 |
| 21/08/2014 |
8.38
|
14,500 | 8.41 | 8.41 | 7.63 | 4,700 | 11,200 | -0.1 |
| 20/08/2014 |
8.41
|
4,500 | 8.41 | 8.41 | 8.22 | 4,000 | 0 | 0.1 |
| 19/08/2014 |
8.41
|
3,200 | 8.22 | 8.41 | 8.34 | 1,900 | 0 | 0.0 |
| 18/08/2014 |
8.22
|
0 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 |
| 15/08/2014 |
8.22
|
0 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 |
| 14/08/2014 |
8.22
|
1,100 | 7.95 | 8.22 | 7.91 | 2,100 | 0 | 0.0 |
| 13/08/2014 |
7.95
|
2,100 | 8.49 | 8.49 | 7.95 | 2,100 | 0 | 0.0 |
| 12/08/2014 |
8.49
|
400 | 8.41 | 8.49 | 7.83 | 200 | 0 | 0.0 |
| 11/08/2014 |
8.41
|
600 | 7.91 | 8.41 | 8.02 | 600 | 0 | 0.0 |
| 08/08/2014 |
7.91
|
4,200 | 7.87 | 7.91 | 7.83 | 1,200 | 0 | 0.0 |
| 07/08/2014 |
7.87
|
11,000 | 7.83 | 7.87 | 7.83 | 4,000 | 0 | 0.1 |
| 06/08/2014 |
7.83
|
4,000 | 7.83 | 7.83 | 7.83 | 3,000 | 0 | 0.1 |
| 05/08/2014 |
7.83
|
4,000 | 7.83 | 7.83 | 7.79 | 4,000 | 0 | 0.1 |
| 04/08/2014 |
7.83
|
8,500 | 7.83 | 7.83 | 7.71 | 8,500 | 0 | 0.2 |
| 01/08/2014 |
7.83
|
0 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 |
| 31/07/2014 |
7.83
|
2,474 | 7.75 | 7.83 | 7.63 | 2,300 | 0 | 0.0 |
| 30/07/2014 |
7.75
|
7,100 | 7.71 | 7.75 | 7.40 | 6,100 | 7,000 | -0.0 |
| 29/07/2014 |
7.71
|
7,000 | 7.83 | 7.83 | 7.44 | 2,000 | 6,000 | -0.1 |
| 28/07/2014 |
7.83
|
2,200 | 7.75 | 7.83 | 7.44 | 100 | 2,000 | -0.0 |
| 25/07/2014 |
7.75
|
6,800 | 7.75 | 7.79 | 7.71 | 3,900 | 2,000 | 0.0 |
| 24/07/2014 |
7.75
|
3,200 | 7.71 | 7.75 | 7.67 | 3,200 | 3,000 | 0.0 |
| 23/07/2014 |
7.71
|
3,000 | 7.71 | 7.71 | 7.71 | 3,000 | 0 | 0.1 |
| 22/07/2014 |
7.71
|
4,000 | 7.71 | 7.71 | 7.44 | 1,000 | 100 | 0.0 |
| 21/07/2014 |
7.71
|
500 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 |
| 18/07/2014 |
7.71
|
3,574 | 7.75 | 7.75 | 7.71 | 3,000 | 0 | 0.1 |
| 17/07/2014 |
7.75
|
2,000 | 7.71 | 7.75 | 7.75 | 0 | 0 | 0 |
| 16/07/2014 |
7.71
|
10,000 | 7.71 | 7.71 | 7.71 | 10,000 | 0 | 0.2 |
| 15/07/2014 |
7.71
|
5,100 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 |
| 14/07/2014 |
7.71
|
0 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 |
| 11/07/2014 |
7.71
|
2,300 | 7.71 | 7.71 | 7.71 | 2,200 | 0 | 0.0 |
| 10/07/2014 |
7.71
|
3,000 | 7.75 | 7.75 | 7.71 | 3,000 | 0 | 0.1 |
| 09/07/2014 |
7.75
|
5,841 | 7.79 | 7.83 | 7.75 | 5,000 | 0 | 0.1 |
| 08/07/2014 |
7.79
|
3,244 | 7.67 | 7.79 | 7.63 | 3,100 | 0 | 0.1 |
| 07/07/2014 |
7.67
|
1,730 | 7.63 | 7.67 | 7.63 | 1,300 | 0 | 0.0 |
| 04/07/2014 |
7.63
|
1,224 | 7.67 | 7.67 | 7.63 | 1,100 | 0 | 0.0 |
| 03/07/2014 |
7.67
|
7,000 | 7.63 | 7.67 | 7.63 | 3,000 | 0 | 0.1 |
| 02/07/2014 |
7.63
|
3,200 | 7.51 | 7.71 | 7.63 | 3,000 | 0 | 0.1 |
| 01/07/2014 |
7.51
|
5,000 | 7.51 | 7.51 | 7.51 | 3,000 | 900 | 0.0 |
| 30/06/2014 |
7.51
|
7,200 | 7.63 | 7.63 | 7.40 | 3,100 | 4,100 | -0.0 |
| 27/06/2014 |
7.63
|
4,000 | 7.63 | 7.63 | 7.59 | 2,900 | 3,400 | -0.0 |
| 26/06/2014 |
7.63
|
9,900 | 7.79 | 7.79 | 7.48 | 5,000 | 7,300 | -0.0 |
| 25/06/2014 |
7.79
|
9,100 | 7.83 | 7.83 | 7.36 | 5,100 | 4,900 | 0.0 |
| 24/06/2014 |
7.83
|
11,100 | 7.83 | 7.83 | 7.24 | 5,000 | 5,700 | -0.0 |
| 23/06/2014 |
7.83
|
3,200 | 7.83 | 7.83 | 7.83 | 3,200 | 0 | 0.1 |
| 20/06/2014 |
7.83
|
6,000 | 7.83 | 7.83 | 7.83 | 5,000 | 0 | 0.1 |
| 19/06/2014 |
7.83
|
5,300 | 7.83 | 7.87 | 7.83 | 4,800 | 3,700 | 0.0 |
| 18/06/2014 |
7.83
|
5,000 | 7.91 | 7.91 | 7.83 | 5,000 | 3,000 | 0.0 |
| 17/06/2014 |
7.91
|
4,100 | 7.91 | 7.91 | 7.44 | 3,100 | 1,000 | 0.0 |
| 16/06/2014 |
7.91
|
3,000 | 7.91 | 7.91 | 7.91 | 3,000 | 0 | 0.1 |
| 13/06/2014 |
7.91
|
6,000 | 7.91 | 7.91 | 7.91 | 6,000 | 0 | 0.1 |
| 12/06/2014 |
7.91
|
2,000 | 7.95 | 7.95 | 7.91 | 2,000 | 0 | 0.0 |
| 11/06/2014 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 |
| 10/06/2014 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 |