| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-23) |
-1.30 | -10.48% | 51,200 | -2,800 | -0.0 |
10.60
12.40
10.80
|
|
2 tháng
(2026-01-19) |
-1.20 | -9.76% | 82,700 | -2,800 | -0.0 |
10.60
12.40
10.80
|
|
3 tháng
(2025-12-18) |
-1.20 | -9.76% | 255,900 | -2,800 | -0.0 |
10.60
12.85
10.80
|
|
6 tháng
(2025-09-19) |
-1.30 | -10.48% | 566,500 | -2,800 | -0.0 |
10.60
13.45
10.80
|
|
12 tháng
(2025-03-24) |
1.92 | 20.87% | 1,793,200 | -9,900 | -0.1 |
8.26
13.48
10.80
|
|
24 tháng
(2024-03-28) |
2.53 | 29.56% | 2,531,100 | -22,100 | -0.2 |
7.89
13.48
10.80
|
|
36 tháng
(2023-04-03) |
1.88 | 20.44% | 4,037,300 | -631,301 | -6.2 |
7.89
13.48
10.80
|
|
60 tháng
(2021-04-13) |
-1.16 | -9.49% | 9,330,900 | -1,209,891 | -15.3 |
7.89
14.51
10.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 30/07/2014 |
7.02
|
7,410 | 7.02 | 7.02 | 6.94 | 3,020 | 500 | 0.0 |
| 29/07/2014 |
7.02
|
4,010 | 7.09 | 7.09 | 6.98 | 3,010 | 0 | 0.1 |
| 28/07/2014 |
7.09
|
7,210 | 7.13 | 7.13 | 6.98 | 3,190 | 0 | 0.1 |
| 25/07/2014 |
7.13
|
8,000 | 7.09 | 7.13 | 6.98 | 3,200 | 6,100 | -0.1 |
| 24/07/2014 |
7.09
|
5,380 | 7.13 | 7.13 | 6.98 | 3,020 | 4,500 | -0.0 |
| 23/07/2014 |
7.13
|
5,120 | 7.21 | 7.21 | 6.98 | 3,920 | 3,500 | 0.0 |
| 22/07/2014 |
7.21
|
5,640 | 7.02 | 7.25 | 6.98 | 3,080 | 3,600 | -0.0 |
| 21/07/2014 |
7.02
|
4,820 | 7.21 | 7.25 | 6.98 | 2,500 | 0 | 0.0 |
| 18/07/2014 |
7.21
|
0 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 |
| 17/07/2014 |
7.21
|
100 | 7.29 | 7.29 | 7.21 | 0 | 0 | 0 |
| 16/07/2014 |
7.29
|
2,070 | 7.32 | 7.32 | 6.98 | 520 | 0 | 0.0 |
| 15/07/2014 |
7.32
|
1,530 | 7.32 | 7.32 | 6.98 | 1,530 | 0 | 0.0 |
| 14/07/2014 |
7.32
|
50 | 7.17 | 7.32 | 7.32 | 50 | 0 | 0.0 |
| 11/07/2014 |
7.17
|
3,100 | 7.17 | 7.17 | 6.98 | 3,100 | 0 | 0.1 |
| 10/07/2014 |
7.17
|
1,040 | 7.17 | 7.17 | 6.67 | 220 | 0 | 0.0 |
| 09/07/2014 |
7.17
|
3,020 | 7.17 | 7.17 | 6.98 | 3,020 | 0 | 0.1 |
| 08/07/2014 |
7.17
|
1,070 | 7.13 | 7.17 | 6.98 | 1,070 | 0 | 0.0 |
| 07/07/2014 |
7.13
|
600 | 6.98 | 7.29 | 6.94 | 600 | 300 | 0.0 |
| 04/07/2014 |
6.98
|
1,600 | 7.09 | 7.13 | 6.98 | 500 | 0 | 0.0 |
| 03/07/2014 |
7.09
|
3,200 | 7.05 | 7.09 | 6.94 | 3,200 | 0 | 0.1 |
| 02/07/2014 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 |
| 01/07/2014 |
7.05
|
1,130 | 7.17 | 7.17 | 6.98 | 1,130 | 0 | 0.0 |
| 30/06/2014 |
7.17
|
1,180 | 7.05 | 7.32 | 7.05 | 880 | 0 | 0.0 |
| 27/06/2014 |
7.05
|
2,860 | 7.05 | 7.05 | 6.98 | 2,760 | 0 | 0.0 |
| 26/06/2014 |
7.05
|
1,050 | 7.29 | 7.29 | 6.82 | 50 | 0 | 0.0 |
| 25/06/2014 |
7.29
|
4,630 | 6.94 | 7.29 | 6.86 | 4,630 | 0 | 0.1 |
| 24/06/2014 |
6.94
|
1,070 | 6.98 | 6.98 | 6.78 | 1,010 | 0 | 0.0 |
| 23/06/2014 |
6.98
|
1,000 | 7.09 | 7.09 | 6.98 | 0 | 0 | 0 |
| 20/06/2014 |
7.09
|
0 | 7.09 | 7.09 | 7.09 | 0 | 0 | 0 |
| 19/06/2014 |
7.09
|
7,210 | 7.13 | 7.13 | 6.67 | 3,100 | 0 | 0.1 |
| 18/06/2014 |
7.13
|
1,180 | 7.17 | 7.17 | 6.75 | 70 | 0 | 0.0 |
| 17/06/2014 |
7.17
|
60 | 7.21 | 7.21 | 6.94 | 10 | 0 | 0.0 |
| 16/06/2014 |
7.21
|
0 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 |
| 13/06/2014 |
7.21
|
0 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 |
| 12/06/2014 |
7.21
|
0 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 |
| 11/06/2014 |
7.21
|
0 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 |
| 10/06/2014 |
7.21
|
70 | 7.29 | 7.29 | 6.94 | 10 | 0 | 0.0 |
| 09/06/2014 |
7.29
|
10 | 7.09 | 7.29 | 7.29 | 10 | 0 | 0.0 |
| 06/06/2014 |
7.09
|
0 | 7.09 | 7.09 | 7.09 | 0 | 0 | 0 |
| 05/06/2014 |
7.09
|
0 | 7.09 | 7.09 | 7.09 | 0 | 0 | 0 |
| 04/06/2014 |
7.09
|
2,180 | 7.13 | 7.48 | 6.75 | 1,520 | 0 | 0.0 |
| 03/06/2014 |
7.13
|
3,270 | 7.13 | 7.13 | 6.75 | 2,980 | 0 | 0.1 |
| 02/06/2014 |
7.13
|
0 | 7.13 | 7.13 | 7.13 | 0 | 0 | 0 |
| 30/05/2014 |
7.13
|
0 | 7.13 | 7.13 | 7.13 | 0 | 0 | 0 |
| 29/05/2014 |
7.13
|
730 | 7.17 | 7.17 | 6.75 | 200 | 0 | 0.0 |
| 28/05/2014 |
7.17
|
1,630 | 7.21 | 7.21 | 6.90 | 1,500 | 0 | 0.0 |
| 27/05/2014 |
7.21
|
70 | 7.32 | 7.32 | 6.90 | 50 | 0 | 0.0 |
| 26/05/2014 |
7.32
|
0 | 7.32 | 7.32 | 7.32 | 0 | 0 | 0 |
| 23/05/2014 |
7.32
|
240 | 7.09 | 7.32 | 7.09 | 190 | 0 | 0.0 |
| 22/05/2014 |
7.09
|
860 | 6.90 | 7.25 | 6.59 | 480 | 400 | 0.0 |
| 21/05/2014 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
| 20/05/2014 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
| 19/05/2014 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
| 16/05/2014 |
6.90
|
3,000 | 6.94 | 6.94 | 6.48 | 800 | 100 | 0.0 |
| 15/05/2014 |
6.94
|
40 | 7.05 | 7.05 | 6.75 | 30 | 0 | 0.0 |
| 14/05/2014 |
7.05
|
100 | 7.05 | 7.05 | 6.59 | 50 | 0 | 0.0 |
| 13/05/2014 |
7.05
|
12,560 | 7.09 | 7.09 | 6.63 | 12,500 | 0 | 0.2 |
| 12/05/2014 |
7.09
|
0 | 7.09 | 7.09 | 7.09 | 0 | 0 | 0 |
| 09/05/2014 |
7.09
|
0 | 7.09 | 7.09 | 7.09 | 0 | 0 | 0 |
| 08/05/2014 |
7.09
|
4,000 | 7.13 | 7.13 | 7.09 | 4,000 | 0 | 0.1 |
| 07/05/2014 |
7.13
|
1,240 | 7.09 | 7.25 | 6.94 | 30 | 0 | 0.0 |
| 06/05/2014 |
7.09
|
4,910 | 7.29 | 7.29 | 6.78 | 3,600 | 0 | 0.1 |
| 05/05/2014 |
7.29
|
5,020 | 7.32 | 7.32 | 6.94 | 2,020 | 0 | 0.0 |
| 29/04/2014 |
7.32
|
1,400 | 7.32 | 7.32 | 7.13 | 1,400 | 0 | 0.0 |
| 28/04/2014 |
7.32
|
190 | 7.32 | 7.32 | 6.94 | 150 | 0 | 0.0 |
| 25/04/2014 |
7.32
|
2,950 | 7.17 | 7.52 | 7.17 | 1,950 | 0 | 0.0 |
| 24/04/2014 |
7.17
|
32,720 | 7.25 | 7.25 | 6.94 | 700 | 0 | 0.0 |
| 23/04/2014 |
7.25
|
1,280 | 7.32 | 7.32 | 6.90 | 1,070 | 0 | 0.0 |
| 22/04/2014 |
7.32
|
2,750 | 7.09 | 7.32 | 6.75 | 2,250 | 0 | 0.0 |
| 21/04/2014 |
7.09
|
100 | 6.75 | 7.09 | 6.94 | 100 | 0 | 0.0 |
| 18/04/2014 |
6.75
|
1,470 | 6.82 | 7.05 | 6.75 | 10 | 0 | 0.0 |
| 17/04/2014 |
6.82
|
3,120 | 7.02 | 7.02 | 6.78 | 20 | 0 | 0.0 |
| 16/04/2014 |
7.02
|
1,300 | 7.02 | 7.02 | 6.75 | 280 | 0 | 0.0 |
| 15/04/2014 |
7.02
|
3,470 | 7.13 | 7.13 | 6.86 | 20 | 0 | 0.0 |
| 14/04/2014 |
7.13
|
2,270 | 6.94 | 7.17 | 6.94 | 0 | 0 | 0 |
| 11/04/2014 |
6.94
|
1,310 | 7.05 | 7.05 | 6.94 | 10 | 0 | 0.0 |
| 10/04/2014 |
7.05
|
3,370 | 7.05 | 7.13 | 6.94 | 0 | 0 | 0 |
| 08/04/2014 |
7.05
|
4,120 | 7.05 | 7.05 | 6.86 | 10 | 0 | 0.0 |
| 07/04/2014 |
7.05
|
1,270 | 7.05 | 7.05 | 6.75 | 20 | 0 | 0.0 |
| 04/04/2014 |
7.05
|
220 | 7.05 | 7.05 | 6.82 | 20 | 0 | 0.0 |
| 03/04/2014 |
7.05
|
120 | 6.94 | 7.05 | 7.02 | 70 | 0 | 0.0 |
| 02/04/2014 |
6.94
|
12,230 | 6.94 | 7.02 | 6.48 | 290 | 0 | 0.0 |
| 01/04/2014 |
6.94
|
1,700 | 7.25 | 7.25 | 6.75 | 700 | 0 | 0.0 |
| 31/03/2014 |
7.25
|
1,600 | 7.13 | 7.25 | 6.78 | 700 | 0 | 0.0 |
| 28/03/2014 |
7.13
|
1,760 | 7.25 | 7.32 | 7.13 | 0 | 0 | 0 |
| 27/03/2014 |
7.25
|
420 | 7.21 | 7.25 | 7.05 | 20 | 0 | 0.0 |
| 26/03/2014 |
7.21
|
1,210 | 7.29 | 7.29 | 7.13 | 30 | 0 | 0.0 |
| 25/03/2014 |
7.29
|
8,060 | 7.25 | 7.29 | 7.17 | 0 | 0 | 0 |
| 24/03/2014 |
7.25
|
8,160 | 7.32 | 7.32 | 7.13 | 1,230 | 100 | 0.0 |
| 21/03/2014 |
7.32
|
1,700 | 7.17 | 7.48 | 7.13 | 100 | 0 | 0.0 |
| 20/03/2014 |
7.17
|
8,890 | 7.17 | 7.21 | 7.13 | 50 | 0 | 0.0 |
| 19/03/2014 |
7.17
|
10,870 | 7.36 | 7.44 | 7.17 | 20 | 0 | 0.0 |
| 18/03/2014 |
7.36
|
3,450 | 7.29 | 7.48 | 7.13 | 880 | 320 | 0.0 |
| 17/03/2014 |
7.29
|
6,980 | 7.32 | 7.44 | 7.09 | 1,000 | 0 | 0.0 |
| 14/03/2014 |
7.32
|
5,210 | 7.32 | 7.32 | 7.13 | 500 | 0 | 0.0 |
| 13/03/2014 |
7.32
|
2,020 | 7.29 | 7.32 | 7.25 | 2,020 | 0 | 0.0 |
| 12/03/2014 |
7.29
|
1,680 | 7.36 | 7.36 | 7.21 | 30 | 0 | 0.0 |
| 11/03/2014 |
7.36
|
7,500 | 7.40 | 7.40 | 7.17 | 5,100 | 0 | 0.1 |
| 10/03/2014 |
7.40
|
5,950 | 7.36 | 7.40 | 7.25 | 4,900 | 0 | 0.1 |
| 07/03/2014 |
7.36
|
1,010 | 7.44 | 7.44 | 7.21 | 810 | 0 | 0.0 |