| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-18) |
-0.80 | -2.09% | 16,884,600 | 0 | 0 |
36.80
39
37.70
|
|
2 tháng
(2026-04-17) |
0.60 | 1.63% | 32,788,300 | 0 | 0 |
36
39
37.70
|
|
3 tháng
(2026-03-18) |
-18.40 | -32.92% | 50,909,500 | -1,500 | -0.1 |
36
60.90
37.70
|
|
6 tháng
(2025-12-18) |
-2.80 | -6.95% | 82,050,900 | -65,400 | -3.4 |
36
60.90
37.70
|
|
12 tháng
(2025-06-23) |
12.05 | 47.35% | 176,634,900 | -111,000 | -4.9 |
20.85
60.90
37.70
|
|
24 tháng
(2024-06-26) |
9 | 31.58% | 295,754,100 | -185,400 | -6.8 |
19.85
60.90
37.70
|
|
36 tháng
(2023-07-03) |
13.60 | 56.90% | 334,284,300 | -282,219 | -9.1 |
19.85
60.90
37.70
|
|
60 tháng
(2021-07-12) |
-2.35 | -5.90% | 407,781,200 | -556,211 | -25.6 |
19.85
60.90
37.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 29/10/2014 |
9.60
|
44,830 | 9.49 | 9.60 | 9.49 | 0 | 0 | 0 |
| 28/10/2014 |
9.49
|
11,480 | 9.39 | 9.49 | 9.16 | 0 | 100 | -0.0 |
| 27/10/2014 |
9.39
|
52,480 | 9.52 | 9.52 | 9.21 | 0 | 0 | 0 |
| 24/10/2014 |
9.52
|
63,040 | 9.52 | 9.55 | 9.39 | 36,580 | 0 | 1.4 |
| 23/10/2014 |
9.52
|
33,400 | 9.52 | 9.57 | 9.39 | 4,990 | 0 | 0.2 |
| 22/10/2014 |
9.52
|
41,000 | 9.52 | 9.52 | 9.39 | 0 | 0 | 0 |
| 21/10/2014 |
9.52
|
25,170 | 9.34 | 9.52 | 9.37 | 0 | 0 | 0 |
| 20/10/2014 |
9.34
|
34,670 | 9.39 | 9.52 | 9.34 | 2,500 | 0 | 0.1 |
| 17/10/2014 |
9.39
|
39,300 | 9.26 | 9.47 | 9.19 | 5,000 | 0 | 0.2 |
| 16/10/2014 |
9.26
|
78,390 | 9.37 | 9.47 | 9.26 | 0 | 5,000 | -0.2 |
| 15/10/2014 |
9.37
|
26,600 | 9.60 | 9.60 | 9.37 | 0 | 0 | 0 |
| 14/10/2014 |
9.60
|
107,740 | 9.29 | 9.67 | 9.44 | 0 | 0 | 0 |
| 13/10/2014 |
9.29
|
28,990 | 9.49 | 9.49 | 9.16 | 0 | 0 | 0 |
| 10/10/2014 |
9.49
|
66,750 | 9.52 | 9.52 | 9.42 | 0 | 0 | 0 |
| 09/10/2014 |
9.52
|
58,490 | 9.52 | 9.52 | 9.39 | 0 | 0 | 0 |
| 08/10/2014 |
9.52
|
30,690 | 9.57 | 9.65 | 9.49 | 1,300 | 0 | 0.0 |
| 07/10/2014 |
9.57
|
89,140 | 9.57 | 9.75 | 9.47 | 0 | 0 | 0 |
| 06/10/2014 |
9.57
|
88,540 | 9.55 | 9.65 | 9.42 | 24,000 | 0 | 0.9 |
| 03/10/2014 |
9.55
|
51,160 | 9.55 | 9.67 | 9.55 | 20,910 | 0 | 0.8 |
| 02/10/2014 |
9.55
|
207,670 | 9.11 | 9.67 | 9.08 | 0 | 0 | 0 |
| 01/10/2014 |
9.11
|
175,870 | 9.47 | 9.55 | 9.11 | 0 | 0 | 0 |
| 30/09/2014 |
9.47
|
298,340 | 9.21 | 9.85 | 9.13 | 0 | 520 | -0.0 |
| 29/09/2014 |
9.21
|
175,890 | 8.72 | 9.21 | 8.67 | 0 | 0 | 0 |
| 26/09/2014 |
8.72
|
308,930 | 8.62 | 9.21 | 8.54 | 0 | 0 | 0 |
| 25/09/2014 |
8.62
|
128,930 | 8.36 | 8.62 | 8.36 | 0 | 0 | 0 |
| 24/09/2014 |
8.36
|
90,520 | 8.16 | 8.57 | 8.16 | 0 | 0 | 0 |
| 23/09/2014 |
8.16
|
100,520 | 8.23 | 8.41 | 8.16 | 0 | 0 | 0 |
| 22/09/2014 |
8.23
|
48,320 | 8.49 | 8.59 | 8.23 | 0 | 1,950 | -0.1 |
| 19/09/2014 |
8.49
|
52,350 | 8.62 | 8.72 | 8.46 | 0 | 2,000 | -0.1 |
| 18/09/2014 |
8.62
|
165,030 | 8.23 | 8.80 | 8.10 | 0 | 0 | 0 |
| 17/09/2014 |
8.23
|
100,740 | 8.39 | 8.52 | 8.21 | 0 | 0 | 0 |
| 16/09/2014 |
8.39
|
79,240 | 8.41 | 8.41 | 8.16 | 0 | 0 | 0 |
| 15/09/2014 |
8.41
|
67,170 | 8.54 | 8.70 | 8.36 | 0 | 0 | 0 |
| 12/09/2014 |
8.54
|
68,330 | 8.57 | 8.62 | 8.41 | 2,950 | 0 | 0.1 |
| 11/09/2014 |
8.57
|
40,570 | 8.44 | 8.70 | 8.36 | 0 | 890 | -0.0 |
| 10/09/2014 |
8.44
|
62,060 | 8.31 | 8.44 | 8.13 | 0 | 5,000 | -0.2 |
| 09/09/2014 |
8.31
|
212,810 | 8.72 | 8.72 | 8.28 | 0 | 0 | 0 |
| 08/09/2014 |
8.72
|
81,880 | 8.88 | 9.03 | 8.70 | 0 | 0 | 0 |
| 05/09/2014 |
8.88
|
78,340 | 8.70 | 9.06 | 8.64 | 0 | 0 | 0 |
| 04/09/2014 |
8.70
|
142,940 | 8.75 | 8.75 | 8.54 | 0 | 1,010 | -0.0 |
| 03/09/2014 |
8.75
|
94,780 | 9.03 | 9.21 | 8.75 | 50 | 3,000 | -0.1 |
| 29/08/2014 |
9.03
|
95,730 | 8.90 | 9.03 | 8.82 | 0 | 7,000 | -0.2 |
| 28/08/2014 |
8.90
|
118,260 | 9.01 | 9.03 | 8.75 | 0 | 0 | 0 |
| 27/08/2014 |
9.01
|
288,500 | 8.75 | 9.11 | 8.54 | 2,200 | 4,100 | -0.1 |
| 26/08/2014 |
8.75
|
206,940 | 8.59 | 9.16 | 8.75 | 5,000 | 400 | 0.2 |
| 25/08/2014 |
8.59
|
470,050 | 8.05 | 8.59 | 8.57 | 5,000 | 20 | 0.2 |
| 22/08/2014 |
8.05
|
669,520 | 7.54 | 8.05 | 7.51 | 8,000 | 0 | 0.2 |
| 21/08/2014 |
7.54
|
34,770 | 7.46 | 7.54 | 7.36 | 0 | 0 | 0 |
| 20/08/2014 |
7.46
|
39,380 | 7.46 | 7.56 | 7.38 | 0 | 0 | 0 |
| 19/08/2014 |
7.46
|
42,620 | 7.46 | 7.59 | 7.44 | 0 | 2,330 | -0.1 |
| 18/08/2014 |
7.46
|
24,960 | 7.67 | 7.67 | 7.46 | 0 | 0 | 0 |
| 15/08/2014 |
7.67
|
14,470 | 7.72 | 7.80 | 7.59 | 0 | 0 | 0 |
| 14/08/2014 |
7.72
|
37,020 | 7.62 | 7.72 | 7.59 | 0 | 0 | 0 |
| 13/08/2014 |
7.62
|
13,170 | 7.54 | 7.62 | 7.51 | 0 | 0 | 0 |
| 12/08/2014 |
7.54
|
7,010 | 7.56 | 7.59 | 7.54 | 0 | 0 | 0 |
| 11/08/2014 |
7.56
|
10,850 | 7.56 | 7.69 | 7.54 | 400 | 0 | 0.0 |
| 08/08/2014 |
7.56
|
8,670 | 7.56 | 7.56 | 7.49 | 0 | 0 | 0 |
| 07/08/2014 |
7.56
|
15,320 | 7.49 | 7.56 | 7.49 | 0 | 4,590 | -0.1 |
| 06/08/2014 |
7.49
|
26,390 | 7.51 | 7.59 | 7.49 | 100 | 6,230 | -0.2 |
| 05/08/2014 |
7.51
|
23,510 | 7.56 | 7.64 | 7.49 | 0 | 5,590 | -0.2 |
| 04/08/2014 |
7.56
|
10,360 | 7.49 | 7.56 | 7.44 | 0 | 0 | 0 |
| 01/08/2014 |
7.49
|
43,040 | 7.51 | 7.56 | 7.41 | 0 | 0 | 0 |
| 31/07/2014 |
7.51
|
36,730 | 7.59 | 7.62 | 7.51 | 0 | 0 | 0 |
| 30/07/2014 |
7.59
|
16,680 | 7.56 | 7.59 | 7.54 | 0 | 0 | 0 |
| 29/07/2014 |
7.56
|
38,880 | 7.64 | 7.64 | 7.33 | 0 | 0 | 0 |
| 28/07/2014 |
7.64
|
19,870 | 7.82 | 7.92 | 7.51 | 0 | 0 | 0 |
| 25/07/2014 |
7.82
|
21,690 | 7.92 | 8.05 | 7.82 | 0 | 0 | 0 |
| 24/07/2014 |
7.92
|
161,120 | 7.54 | 7.98 | 7.46 | 0 | 0 | 0 |
| 23/07/2014 |
7.54
|
5,180 | 7.54 | 7.56 | 7.49 | 0 | 0 | 0 |
| 22/07/2014 |
7.54
|
30,220 | 7.46 | 7.54 | 7.44 | 0 | 0 | 0 |
| 21/07/2014 |
7.46
|
78,910 | 7.56 | 7.56 | 7.46 | 0 | 0 | 0 |
| 18/07/2014 |
7.56
|
77,830 | 7.59 | 7.59 | 7.46 | 0 | 32,060 | -0.9 |
| 17/07/2014 |
7.59
|
12,590 | 7.54 | 7.59 | 7.49 | 0 | 0 | 0 |
| 16/07/2014 |
7.54
|
140,020 | 7.59 | 7.64 | 7.54 | 0 | 500 | -0.0 |
| 15/07/2014 |
7.59
|
51,330 | 7.59 | 7.59 | 7.49 | 0 | 10,350 | -0.3 |
| 14/07/2014 |
7.59
|
32,340 | 7.62 | 7.62 | 7.49 | 0 | 0 | 0 |
| 11/07/2014 |
7.62
|
94,660 | 7.54 | 7.62 | 7.36 | 0 | 0 | 0 |
| 10/07/2014 |
7.54
|
177,290 | 7.62 | 7.62 | 7.38 | 0 | 13,900 | -0.4 |
| 09/07/2014 |
7.62
|
144,700 | 7.72 | 7.72 | 7.49 | 0 | 0 | 0 |
| 08/07/2014 |
7.72
|
43,440 | 7.80 | 7.85 | 7.72 | 0 | 1,950 | -0.1 |
| 07/07/2014 |
7.80
|
35,030 | 7.92 | 7.92 | 7.80 | 0 | 5,000 | -0.2 |
| 04/07/2014 |
7.92
|
8,680 | 7.98 | 8.00 | 7.85 | 0 | 0 | 0 |
| 03/07/2014 |
7.98
|
19,240 | 7.92 | 8.03 | 7.87 | 0 | 2,550 | -0.1 |
| 02/07/2014 |
7.92
|
26,740 | 7.92 | 7.92 | 7.72 | 0 | 4,000 | -0.1 |
| 01/07/2014 |
7.92
|
31,580 | 7.98 | 7.98 | 7.82 | 0 | 0 | 0 |
| 30/06/2014 |
7.98
|
22,660 | 8.00 | 8.05 | 7.98 | 0 | 0 | 0 |
| 27/06/2014 |
8.00
|
67,800 | 7.74 | 8.03 | 7.72 | 0 | 200 | -0.0 |
| 26/06/2014 |
7.74
|
105,790 | 7.56 | 7.77 | 7.59 | 0 | 0 | 0 |
| 25/06/2014 |
7.56
|
42,190 | 7.56 | 7.69 | 7.54 | 0 | 300 | -0.0 |
| 24/06/2014 |
7.56
|
44,470 | 7.59 | 7.59 | 7.49 | 0 | 0 | 0 |
| 23/06/2014 |
7.59
|
18,860 | 7.72 | 7.72 | 7.51 | 600 | 0 | 0.0 |
| 20/06/2014 |
7.72
|
19,840 | 7.67 | 7.92 | 7.67 | 0 | 0 | 0 |
| 19/06/2014 |
7.67
|
89,680 | 7.67 | 7.72 | 7.33 | 0 | 0 | 0 |
| 18/06/2014 |
7.67
|
168,460 | 7.26 | 7.74 | 7.26 | 0 | 0 | 0 |
| 17/06/2014 |
7.26
|
19,150 | 7.20 | 7.26 | 7.08 | 0 | 0 | 0 |
| 16/06/2014 |
7.20
|
31,110 | 7.00 | 7.26 | 7.02 | 0 | 0 | 0 |
| 13/06/2014 |
7.00
|
48,500 | 7.00 | 7.00 | 6.95 | 0 | 0 | 0 |
| 12/06/2014 |
7.00
|
13,960 | 7.00 | 7.00 | 6.92 | 0 | 0 | 0 |
| 11/06/2014 |
7.00
|
15,730 | 6.95 | 7.00 | 6.92 | 0 | 0 | 0 |
| 10/06/2014 |
6.95
|
10,410 | 6.97 | 6.97 | 6.90 | 0 | 0 | 0 |