| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-29) |
-1.65 | -12.18% | 3,686,500 | 217,800 | 0 |
11.65
13.60
11.95
|
|
2 tháng
(2026-06-01) |
-1.90 | -13.77% | 6,636,800 | 249,580 | 0 |
11.65
13.95
11.95
|
|
3 tháng
(2026-05-04) |
-2.75 | -18.77% | 11,857,700 | -415,520 | 0 |
11.65
14.75
11.95
|
|
6 tháng
(2026-01-30) |
-2.95 | -19.87% | 46,604,200 | -918,971 | -2.6 |
11.65
18
11.95
|
|
12 tháng
(2025-08-04) |
-2.22 | -15.73% | 144,558,800 | 1,604,629 | 37.3 |
11.65
20.10
11.95
|
|
24 tháng
(2024-08-08) |
0.07 | 0.55% | 263,221,700 | -5,319,743 | -37.7 |
9.25
20.10
11.95
|
|
36 tháng
(2023-08-14) |
-4.01 | -25.21% | 377,538,500 | -5,198,736 | -41.3 |
9.25
20.10
11.95
|
|
60 tháng
(2021-08-24) |
-4.59 | -27.83% | 1,181,733,700 | -3,399,574 | -52.0 |
7.18
24.42
11.95
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 11/12/2014 |
8.92
|
16,210 | 8.92 | 8.92 | 8.76 | 0 | 0 | 0 |
| 10/12/2014 |
8.92
|
31,700 | 8.92 | 8.92 | 8.65 | 0 | 0 | 0 |
| 09/12/2014 |
8.92
|
123,360 | 8.98 | 8.98 | 8.39 | 25,510 | 0 | 0.4 |
| 08/12/2014 |
8.98
|
48,600 | 8.98 | 9.08 | 8.87 | 15,000 | 5,000 | 0.2 |
| 05/12/2014 |
8.98
|
172,270 | 8.87 | 9.08 | 8.87 | 31,000 | 22,990 | 0.1 |
| 04/12/2014 |
8.87
|
158,550 | 8.76 | 8.92 | 8.71 | 80,000 | 11,360 | 1.1 |
| 03/12/2014 |
8.76
|
69,090 | 8.65 | 8.87 | 8.76 | 12,000 | 0 | 0.2 |
| 02/12/2014 |
8.65
|
41,940 | 8.60 | 8.71 | 8.65 | 0 | 0 | 0 |
| 01/12/2014 |
8.60
|
168,890 | 8.65 | 8.76 | 8.60 | 238,340 | 200,000 | 0.6 |
| 28/11/2014 |
8.65
|
386,790 | 8.82 | 8.82 | 8.65 | 25,890 | 232,260 | -3.3 |
| 27/11/2014 |
8.82
|
261,430 | 8.76 | 8.87 | 8.55 | 15,000 | 2,000 | 0.2 |
| 26/11/2014 |
8.76
|
254,030 | 9.03 | 9.08 | 8.76 | 78,000 | 0 | 1.3 |
| 25/11/2014 |
9.03
|
129,430 | 9.03 | 9.14 | 9.03 | 30,000 | 0 | 0.5 |
| 24/11/2014 |
9.03
|
138,700 | 9.25 | 9.25 | 8.98 | 30,000 | 1,000 | 0.5 |
| 21/11/2014 |
9.25
|
249,800 | 9.14 | 9.30 | 9.08 | 207,000 | 3,930 | 3.5 |
| 20/11/2014 |
9.14
|
146,050 | 8.98 | 9.19 | 8.92 | 74,000 | 2,000 | 1.2 |
| 19/11/2014 |
8.98
|
288,860 | 9.19 | 9.25 | 8.98 | 0 | 5,070 | -0.1 |
| 18/11/2014 |
9.19
|
108,200 | 9.41 | 9.41 | 9.19 | 0 | 5,000 | -0.1 |
| 17/11/2014 |
9.41
|
134,080 | 9.35 | 9.46 | 9.25 | 60,000 | 0 | 1.0 |
| 14/11/2014 |
9.35
|
152,710 | 9.41 | 9.41 | 9.25 | 87,650 | 0 | 1.5 |
| 13/11/2014 |
9.41
|
309,660 | 9.19 | 9.46 | 9.19 | 111,000 | 11,000 | 1.7 |
| 12/11/2014 |
9.19
|
54,250 | 9.19 | 9.30 | 9.08 | 0 | 0 | 0 |
| 11/11/2014 |
9.19
|
179,200 | 9.35 | 9.35 | 9.14 | 0 | 25,000 | -0.4 |
| 10/11/2014 |
9.35
|
293,330 | 9.30 | 9.46 | 9.25 | 0 | 5,000 | -0.1 |
| 07/11/2014 |
9.30
|
135,240 | 9.19 | 9.30 | 9.14 | 0 | 0 | 0 |
| 06/11/2014 |
9.19
|
176,430 | 9.19 | 9.30 | 9.08 | 0 | 6,000 | -0.1 |
| 05/11/2014 |
9.19
|
467,400 | 9.25 | 9.30 | 9.03 | 0 | 6,000 | -0.1 |
| 04/11/2014 |
9.25
|
346,740 | 9.51 | 9.51 | 9.14 | 0 | 40,000 | -0.7 |
| 03/11/2014 |
9.51
|
144,100 | 9.35 | 9.62 | 9.35 | 200 | 8,000 | -0.1 |
| 31/10/2014 |
9.35
|
811,570 | 9.03 | 9.41 | 9.03 | 289,770 | 1,000 | 5.0 |
| 30/10/2014 |
9.03
|
306,610 | 9.14 | 9.35 | 9.03 | 1,000 | 29,350 | -0.5 |
| 29/10/2014 |
9.14
|
555,930 | 8.87 | 9.14 | 8.82 | 108,000 | 3,990 | 1.7 |
| 28/10/2014 |
8.87
|
316,570 | 8.76 | 8.87 | 8.60 | 100,000 | 27,010 | 0.0 |
| 27/10/2014 |
8.76
|
227,090 | 8.82 | 8.82 | 8.65 | 55,000 | 7,540 | 0.8 |
| 24/10/2014 |
8.82
|
566,750 | 8.65 | 8.87 | 8.65 | 165,000 | 50,000 | 1.9 |
| 23/10/2014 |
8.65
|
481,300 | 8.60 | 8.76 | 8.60 | 205,990 | 128,000 | 1.3 |
| 22/10/2014 |
8.60
|
419,330 | 8.76 | 8.92 | 8.60 | 21,120 | 270,000 | -4.0 |
| 21/10/2014 |
8.76
|
362,360 | 8.71 | 8.76 | 8.60 | 246,380 | 200,640 | 0.7 |
| 20/10/2014 |
8.71
|
543,060 | 8.65 | 8.76 | 8.60 | 5,000 | 281,710 | -4.5 |
| 17/10/2014 |
8.65
|
867,540 | 8.39 | 8.65 | 8.17 | 459,180 | 324,310 | 2.1 |
| 16/10/2014 |
8.39
|
421,000 | 8.60 | 8.60 | 8.28 | 0 | 162,460 | -2.5 |
| 15/10/2014 |
8.60
|
540,940 | 8.55 | 8.60 | 8.44 | 70,000 | 411,110 | -5.4 |
| 14/10/2014 |
8.55
|
262,300 | 8.65 | 8.82 | 8.55 | 30,690 | 138,240 | -1.7 |
| 13/10/2014 |
8.65
|
557,010 | 8.65 | 8.82 | 8.55 | 0 | 313,280 | -5.0 |
| 10/10/2014 |
8.65
|
390,730 | 8.92 | 8.92 | 8.65 | 0 | 50,000 | -0.8 |
| 09/10/2014 |
8.92
|
282,340 | 8.92 | 9.03 | 8.87 | 50,000 | 5,000 | 0.7 |
| 08/10/2014 |
8.92
|
816,130 | 8.87 | 9.03 | 8.87 | 2,910 | 182,060 | -3.0 |
| 07/10/2014 |
8.87
|
805,860 | 8.87 | 8.98 | 8.82 | 0 | 228,400 | -3.8 |
| 06/10/2014 |
8.87
|
936,800 | 8.60 | 9.03 | 8.60 | 156,150 | 123,050 | 0.5 |
| 03/10/2014 |
8.60
|
509,320 | 8.82 | 8.98 | 8.60 | 54,440 | 0 | 0.9 |
| 02/10/2014 |
8.82
|
1,338,490 | 8.28 | 8.82 | 8.33 | 407,830 | 1,200 | 6.5 |
| 01/10/2014 |
8.28
|
535,730 | 8.01 | 8.33 | 8.12 | 112,530 | 1,110 | 1.7 |
| 30/09/2014 |
8.01
|
382,790 | 8.01 | 8.17 | 7.90 | 57,990 | 65,100 | -0.1 |
| 29/09/2014 |
8.01
|
355,710 | 7.96 | 8.12 | 7.85 | 20,000 | 3,890 | 0.2 |
| 26/09/2014 |
7.96
|
456,980 | 7.85 | 8.17 | 7.74 | 0 | 10,060 | -0.1 |
| 25/09/2014 |
7.85
|
331,770 | 7.79 | 7.90 | 7.69 | 105,000 | 101,000 | 0.1 |
| 24/09/2014 |
7.79
|
1,763,610 | 8.22 | 8.22 | 7.69 | 269,220 | 1,346,590 | -15.7 |
| 23/09/2014 |
8.22
|
899,780 | 8.28 | 8.33 | 8.17 | 378,810 | 711,080 | -5.1 |
| 22/09/2014 |
8.28
|
627,070 | 8.55 | 8.60 | 8.28 | 243,040 | 501,850 | -4.1 |
| 19/09/2014 |
8.55
|
277,110 | 8.49 | 8.60 | 8.33 | 165,260 | 0 | 2.6 |
| 18/09/2014 |
8.49
|
375,230 | 8.76 | 8.76 | 8.39 | 111,310 | 0 | 1.8 |
| 17/09/2014 |
8.76
|
585,530 | 8.87 | 8.87 | 8.55 | 144,540 | 25,000 | 1.9 |
| 16/09/2014 |
8.87
|
806,460 | 8.76 | 8.87 | 8.55 | 399,190 | 66,300 | 5.4 |
| 15/09/2014 |
8.76
|
555,660 | 8.76 | 8.82 | 8.65 | 230,320 | 30,000 | 3.3 |
| 12/09/2014 |
8.76
|
520,000 | 8.44 | 8.76 | 8.28 | 95,210 | 115,000 | -0.3 |
| 11/09/2014 |
8.44
|
438,550 | 8.39 | 8.55 | 8.28 | 10,100 | 129,780 | -1.9 |
| 10/09/2014 |
8.39
|
933,740 | 8.49 | 8.49 | 8.28 | 10,200 | 292,830 | -4.4 |
| 09/09/2014 |
8.49
|
1,329,230 | 8.92 | 8.98 | 8.44 | 60,170 | 480,820 | -6.7 |
| 08/09/2014 |
8.92
|
1,511,150 | 9.35 | 9.35 | 8.92 | 175,140 | 129,000 | 0.8 |
| 05/09/2014 |
9.35
|
568,630 | 9.46 | 9.62 | 9.30 | 101,030 | 27,230 | 1.3 |
| 04/09/2014 |
9.46
|
1,215,970 | 9.14 | 9.46 | 9.03 | 507,270 | 83,000 | 7.4 |
| 03/09/2014 |
9.14
|
1,103,430 | 8.82 | 9.14 | 8.65 | 682,530 | 25,270 | 11.0 |
| 29/08/2014 |
8.82
|
1,353,720 | 8.49 | 8.87 | 8.55 | 622,230 | 50,010 | 9.3 |
| 28/08/2014 |
8.49
|
574,520 | 8.60 | 8.71 | 8.44 | 10 | 5,000 | -0.1 |
| 27/08/2014 |
8.60
|
1,019,300 | 8.49 | 8.65 | 8.44 | 10 | 0 | 0.0 |
| 26/08/2014 |
8.49
|
1,561,300 | 8.71 | 8.76 | 8.44 | 120 | 189,870 | -3.0 |
| 25/08/2014 |
8.71
|
1,419,030 | 8.98 | 9.03 | 8.71 | 205,010 | 63,700 | 2.3 |
| 22/08/2014 |
8.98
|
1,409,560 | 8.49 | 8.98 | 8.55 | 531,960 | 33,690 | 8.2 |
| 21/08/2014 |
8.49
|
2,375,970 | 8.17 | 8.71 | 8.17 | 612,490 | 190,000 | 6.7 |
| 20/08/2014 |
8.17
|
921,700 | 8.17 | 8.33 | 8.06 | 25,550 | 240,000 | -3.3 |
| 19/08/2014 |
8.17
|
1,271,980 | 8.17 | 8.39 | 8.17 | 0 | 194,550 | -3.0 |
| 18/08/2014 |
8.17
|
1,181,470 | 7.96 | 8.28 | 7.96 | 1,000 | 297,000 | -4.5 |
| 15/08/2014 |
7.96
|
700,860 | 7.79 | 8.01 | 7.74 | 59,940 | 58,900 | 0.0 |
| 14/08/2014 |
7.79
|
581,040 | 7.90 | 8.01 | 7.69 | 10 | 64,390 | -0.9 |
| 13/08/2014 |
7.90
|
695,190 | 7.79 | 8.01 | 7.74 | 15,060 | 125,000 | -1.6 |
| 12/08/2014 |
7.79
|
455,320 | 7.79 | 7.90 | 7.69 | 110 | 98,000 | -1.4 |
| 11/08/2014 |
7.79
|
317,130 | 8.01 | 8.06 | 7.79 | 180 | 128,000 | -1.9 |
| 08/08/2014 |
8.01
|
858,830 | 7.85 | 8.17 | 7.90 | 131,530 | 11,000 | 1.8 |
| 07/08/2014 |
7.85
|
575,620 | 7.69 | 7.85 | 7.58 | 26,350 | 5,000 | 0.3 |
| 06/08/2014 |
7.69
|
399,180 | 7.74 | 7.79 | 7.69 | 30,990 | 0 | 0.4 |
| 05/08/2014 |
7.74
|
662,520 | 7.42 | 7.74 | 7.47 | 190,700 | 5,000 | 2.6 |
| 04/08/2014 |
7.42
|
409,390 | 7.47 | 7.47 | 7.36 | 90 | 0 | 0.0 |
| 01/08/2014 |
7.47
|
386,490 | 7.53 | 7.53 | 7.42 | 165,030 | 5,000 | 2.2 |
| 31/07/2014 |
7.53
|
503,400 | 7.31 | 7.58 | 7.26 | 12,130 | 0 | 0.2 |
| 30/07/2014 |
7.31
|
667,710 | 7.47 | 7.53 | 7.31 | 25,100 | 15,000 | 0.1 |
| 29/07/2014 |
7.47
|
521,570 | 7.47 | 7.58 | 7.36 | 71,460 | 59,000 | 0.2 |
| 28/07/2014 |
7.47
|
1,105,430 | 7.63 | 7.63 | 7.31 | 240,000 | 20,000 | 3.0 |
| 25/07/2014 |
7.63
|
1,075,540 | 8.12 | 8.17 | 7.63 | 230,970 | 24,000 | 3.1 |
| 24/07/2014 |
8.12
|
851,860 | 8.17 | 8.17 | 7.96 | 390,000 | 10,000 | 5.7 |
| 23/07/2014 |
8.17
|
970,590 | 8.39 | 8.44 | 8.01 | 150,000 | 5,670 | 2.2 |