| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-11) |
-0.25 | -2.42% | 403,400 | -44,100 | -0.4 |
9.41
10.75
10
|
|
2 tháng
(2026-01-12) |
-0.25 | -2.42% | 915,700 | -46,200 | -0.4 |
9.41
11
10
|
|
3 tháng
(2025-12-15) |
-0.20 | -1.94% | 1,214,600 | 27,800 | 0.3 |
9.41
11
10
|
|
6 tháng
(2025-09-15) |
-0.95 | -8.60% | 4,497,900 | -341,100 | -3.5 |
9.41
11.55
10
|
|
12 tháng
(2025-03-18) |
-0.13 | -1.23% | 13,783,800 | 455,505 | 3.8 |
7.89
11.95
10
|
|
24 tháng
(2024-03-25) |
-3.33 | -24.77% | 29,895,400 | 1,090,244 | 11.5 |
7.89
13.87
10
|
|
36 tháng
(2023-03-29) |
-2.95 | -22.59% | 110,395,900 | -2,906,331 | -52.9 |
7.89
17.63
10
|
|
60 tháng
(2021-04-08) |
-1.52 | -13.04% | 176,754,500 | -4,177,926 | -91.7 |
7.89
17.65
10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 29/07/2014 |
8.64
|
0 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 |
| 28/07/2014 |
8.64
|
730 | 8.64 | 8.64 | 8.07 | 190 | 40 | 0.0 |
| 25/07/2014 |
8.64
|
0 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 |
| 24/07/2014 |
8.64
|
20 | 8.29 | 8.64 | 8.64 | 20 | 0 | 0.0 |
| 23/07/2014 |
8.29
|
10,530 | 8.29 | 8.29 | 8.26 | 0 | 550 | -0.0 |
| 22/07/2014 |
8.29
|
3,520 | 8.29 | 8.29 | 8.26 | 20 | 2,120 | -0.1 |
| 21/07/2014 |
8.29
|
20 | 8.13 | 8.29 | 8.29 | 20 | 0 | 0.0 |
| 18/07/2014 |
8.13
|
1,350 | 8.70 | 8.86 | 8.13 | 270 | 0 | 0.0 |
| 17/07/2014 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 16/07/2014 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 15/07/2014 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 14/07/2014 |
8.70
|
20 | 8.26 | 8.70 | 8.70 | 20 | 0 | 0.0 |
| 11/07/2014 |
8.26
|
4,760 | 8.67 | 8.67 | 8.26 | 0 | 4,500 | -0.1 |
| 10/07/2014 |
8.67
|
10 | 8.64 | 8.67 | 8.67 | 10 | 0 | 0.0 |
| 09/07/2014 |
8.64
|
0 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 |
| 08/07/2014 |
8.64
|
0 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 |
| 07/07/2014 |
8.64
|
16,960 | 8.51 | 8.64 | 8.29 | 20 | 2,900 | -0.1 |
| 04/07/2014 |
8.51
|
0 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 |
| 03/07/2014 |
8.51
|
15,120 | 8.13 | 8.58 | 8.26 | 0 | 2,400 | -0.1 |
| 02/07/2014 |
8.13
|
11,070 | 8.26 | 8.29 | 7.68 | 80 | 0 | 0.0 |
| 01/07/2014 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 30/06/2014 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 27/06/2014 |
8.26
|
27,220 | 8.29 | 8.29 | 7.97 | 20 | 0 | 0.0 |
| 26/06/2014 |
8.29
|
3,000 | 8.38 | 8.42 | 8.29 | 0 | 0 | 0 |
| 25/06/2014 |
8.38
|
3,350 | 8.51 | 8.51 | 8.29 | 0 | 0 | 0 |
| 24/06/2014 |
8.51
|
0 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 |
| 23/06/2014 |
8.51
|
0 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 |
| 20/06/2014 |
8.51
|
2,020 | 8.48 | 8.51 | 8.29 | 20 | 2,000 | -0.1 |
| 19/06/2014 |
8.48
|
1,550 | 8.48 | 8.48 | 8.29 | 30 | 0 | 0.0 |
| 18/06/2014 |
8.48
|
0 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 |
| 17/06/2014 |
8.48
|
0 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 |
| 16/06/2014 |
8.48
|
11,530 | 8.38 | 8.48 | 8.38 | 0 | 0 | 0 |
| 13/06/2014 |
8.38
|
0 | 8.38 | 8.38 | 8.38 | 0 | 0 | 0 |
| 12/06/2014 |
8.38
|
20 | 8.26 | 8.38 | 8.38 | 20 | 0 | 0.0 |
| 11/06/2014 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 10/06/2014 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 09/06/2014 |
8.26
|
2,550 | 8.07 | 8.26 | 8.13 | 50 | 0 | 0.0 |
| 06/06/2014 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 |
| 05/06/2014 |
8.07
|
1,000 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 |
| 04/06/2014 |
8.07
|
1,000 | 7.97 | 8.07 | 8.07 | 0 | 0 | 0 |
| 03/06/2014 |
7.97
|
8,640 | 7.94 | 8.32 | 7.97 | 0 | 2,250 | -0.1 |
| 02/06/2014 |
7.94
|
830 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 |
| 30/05/2014 |
7.94
|
0 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 |
| 29/05/2014 |
7.94
|
10 | 7.87 | 7.94 | 7.94 | 0 | 0 | 0 |
| 28/05/2014 |
7.87
|
190 | 7.78 | 7.87 | 7.87 | 0 | 0 | 0 |
| 27/05/2014 |
7.78
|
0 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 |
| 26/05/2014 |
7.78
|
0 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 |
| 23/05/2014 |
7.78
|
0 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 |
| 22/05/2014 |
7.78
|
420 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 |
| 21/05/2014 |
7.78
|
200 | 7.65 | 7.78 | 7.78 | 0 | 0 | 0 |
| 20/05/2014 |
7.65
|
20 | 7.81 | 7.81 | 7.65 | 0 | 0 | 0 |
| 19/05/2014 |
7.81
|
0 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 |
| 16/05/2014 |
7.81
|
370 | 8.23 | 8.23 | 7.81 | 0 | 0 | 0 |
| 15/05/2014 |
8.23
|
4,580 | 8.29 | 8.29 | 7.94 | 0 | 0 | 0 |
| 14/05/2014 |
8.29
|
0 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 |
| 13/05/2014 |
8.29
|
380 | 7.97 | 8.29 | 7.43 | 0 | 0 | 0 |
| 12/05/2014 |
7.97
|
16,320 | 8.00 | 8.00 | 7.94 | 0 | 0 | 0 |
| 09/05/2014 |
8.00
|
10 | 7.65 | 8.00 | 8.00 | 0 | 0 | 0 |
| 08/05/2014 |
7.65
|
2,190 | 8.19 | 8.19 | 7.65 | 0 | 0 | 0 |
| 07/05/2014 |
8.19
|
10 | 7.72 | 8.19 | 8.19 | 0 | 0 | 0 |
| 06/05/2014 |
7.72
|
10 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 |
| 05/05/2014 |
7.72
|
10 | 8.29 | 8.29 | 7.72 | 0 | 0 | 0 |
| 29/04/2014 |
8.29
|
1,810 | 8.16 | 8.29 | 8.16 | 0 | 0 | 0 |
| 28/04/2014 |
8.16
|
770 | 8.26 | 8.26 | 8.13 | 0 | 0 | 0 |
| 25/04/2014 |
8.26
|
220 | 7.94 | 8.26 | 7.97 | 0 | 0 | 0 |
| 24/04/2014 |
7.94
|
700 | 7.46 | 7.94 | 7.94 | 0 | 0 | 0 |
| 23/04/2014 |
7.46
|
1,500 | 7.94 | 7.94 | 7.46 | 0 | 0 | 0 |
| 22/04/2014 |
7.94
|
3,420 | 7.49 | 7.94 | 7.49 | 0 | 0 | 0 |
| 21/04/2014 |
7.49
|
17,780 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 |
| 18/04/2014 |
7.49
|
1,520 | 8.03 | 8.03 | 7.49 | 0 | 0 | 0 |
| 17/04/2014 |
8.03
|
5,970 | 8.61 | 8.61 | 8.03 | 0 | 0 | 0 |
| 16/04/2014 |
8.61
|
2,340 | 8.16 | 8.61 | 7.65 | 0 | 0 | 0 |
| 15/04/2014 |
8.16
|
10,040 | 8.77 | 8.80 | 8.16 | 0 | 0 | 0 |
| 14/04/2014 |
8.77
|
990 | 8.51 | 8.99 | 8.77 | 0 | 0 | 0 |
| 11/04/2014 |
8.51
|
8,000 | 9.05 | 9.05 | 8.51 | 0 | 0 | 0 |
| 10/04/2014 |
9.05
|
3,100 | 9.09 | 9.18 | 9.05 | 0 | 0 | 0 |
| 08/04/2014 |
9.09
|
6,400 | 8.99 | 9.18 | 9.05 | 0 | 0 | 0 |
| 07/04/2014 |
8.99
|
0 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 |
| 04/04/2014 |
8.99
|
1,660 | 8.93 | 8.99 | 8.96 | 0 | 0 | 0 |
| 03/04/2014 |
8.93
|
0 | 8.93 | 8.93 | 8.93 | 0 | 0 | 0 |
| 02/04/2014 |
8.93
|
6,000 | 9.05 | 9.05 | 8.93 | 0 | 0 | 0 |
| 01/04/2014 |
9.05
|
0 | 9.05 | 9.05 | 9.05 | 0 | 0 | 0 |
| 31/03/2014 |
9.05
|
3,190 | 9.09 | 9.25 | 8.64 | 0 | 0 | 0 |
| 28/03/2014 |
9.09
|
4,800 | 8.93 | 9.53 | 9.09 | 2,500 | 0 | 0.1 |
| 27/03/2014 |
8.93
|
2,710 | 9.37 | 9.37 | 8.93 | 500 | 0 | 0.0 |
| 26/03/2014 |
9.37
|
910 | 9.47 | 9.47 | 9.09 | 0 | 0 | 0 |
| 25/03/2014 |
9.47
|
750 | 9.53 | 9.53 | 9.40 | 0 | 0 | 0 |
| 24/03/2014 |
9.53
|
7,100 | 8.93 | 9.69 | 9.25 | 3,040 | 2,470 | 0.0 |
| 21/03/2014 |
8.93
|
1,980 | 8.93 | 9.09 | 8.93 | 0 | 530 | -0.0 |
| 20/03/2014 |
8.93
|
1,600 | 8.99 | 8.99 | 8.93 | 0 | 0 | 0 |
| 19/03/2014 |
8.99
|
2,210 | 8.93 | 8.99 | 8.93 | 1,170 | 0 | 0.0 |
| 18/03/2014 |
8.93
|
13,510 | 8.89 | 8.93 | 8.83 | 1,790 | 3,040 | -0.0 |
| 17/03/2014 |
8.89
|
3,540 | 8.93 | 8.93 | 8.64 | 0 | 0 | 0 |
| 14/03/2014 |
8.93
|
270 | 8.77 | 9.21 | 8.93 | 0 | 0 | 0 |
| 13/03/2014 |
8.77
|
2,560 | 9.12 | 9.12 | 8.77 | 0 | 0 | 0 |
| 12/03/2014 |
9.12
|
1,100 | 8.89 | 9.25 | 9.09 | 0 | 700 | -0.0 |
| 11/03/2014 |
8.89
|
3,270 | 8.32 | 8.89 | 8.61 | 0 | 2,260 | -0.1 |
| 10/03/2014 |
8.32
|
860 | 8.70 | 8.77 | 8.32 | 0 | 0 | 0 |
| 07/03/2014 |
8.70
|
3,560 | 8.70 | 8.70 | 8.61 | 0 | 0 | 0 |
| 06/03/2014 |
8.70
|
2,280 | 8.74 | 8.74 | 8.61 | 0 | 0 | 0 |