| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-20) |
2.20 | 3.38% | 38,000 | -6,900 | 0 |
64.30
70
67.10
|
|
2 tháng
(2026-04-20) |
-0.80 | -1.18% | 66,800 | -15,500 | 0 |
64.30
70
67.10
|
|
3 tháng
(2026-03-23) |
4.30 | 6.84% | 97,500 | -15,100 | 0.0 |
62.90
70
67.10
|
|
6 tháng
(2025-12-22) |
-0.50 | -0.74% | 266,500 | -23,500 | -0.5 |
61.60
70
67.10
|
|
12 tháng
(2025-06-24) |
-8.35 | -11.05% | 1,063,100 | 12,000 | 2.2 |
61.60
78.22
67.10
|
|
24 tháng
(2024-07-01) |
-20.06 | -22.99% | 2,034,316 | -15,621 | -0.1 |
61.60
87.26
67.10
|
|
36 tháng
(2023-07-05) |
32.62 | 94.36% | 3,864,683 | -39,210 | -2.1 |
34.58
92.16
67.10
|
|
60 tháng
(2021-07-15) |
23.27 | 52.96% | 5,369,047 | 15,354 | 0.9 |
32.11
92.16
67.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 05/11/2014 |
7.64
|
5,000 | 7.74 | 7.74 | 7.61 | 4,200 | 0 | 0.1 |
| 04/11/2014 |
7.74
|
3,700 | 7.74 | 7.74 | 7.67 | 0 | 0 | 0 |
| 03/11/2014 |
7.74
|
15,300 | 7.70 | 7.83 | 7.52 | 4,300 | 12,200 | -0.2 |
| 31/10/2014 |
7.70
|
5,800 | 7.77 | 7.77 | 7.64 | 0 | 0 | 0 |
| 30/10/2014 |
7.77
|
12,948 | 7.58 | 7.80 | 7.39 | 448 | 12,400 | -0.3 |
| 29/10/2014 |
7.58
|
8,800 | 8.14 | 8.14 | 7.58 | 1,800 | 0 | 0.0 |
| 28/10/2014 |
8.14
|
12,700 | 8.05 | 8.46 | 7.64 | 4,200 | 0 | 0.0 |
| 27/10/2014 |
8.05
|
9,700 | 7.70 | 8.14 | 7.67 | 4,200 | 0 | 0.1 |
| 24/10/2014 |
7.70
|
2,306 | 7.92 | 7.92 | 7.67 | 0 | 0 | 0 |
| 23/10/2014 |
7.92
|
500 | 7.80 | 7.92 | 7.55 | 100 | 0 | 0.0 |
| 22/10/2014 |
7.80
|
28,107 | 7.42 | 7.83 | 7.55 | 0 | 8,600 | -0.2 |
| 21/10/2014 |
7.42
|
16,800 | 7.89 | 7.89 | 7.42 | 4,100 | 0 | 0.1 |
| 20/10/2014 |
7.89
|
17,800 | 8.02 | 8.02 | 7.89 | 4,100 | 0 | 0.1 |
| 17/10/2014 |
8.02
|
9,100 | 7.99 | 8.02 | 7.92 | 4,100 | 0 | 0.1 |
| 16/10/2014 |
7.99
|
5,600 | 8.14 | 8.14 | 7.99 | 4,100 | 0 | 0.1 |
| 15/10/2014 |
8.14
|
7,400 | 8.11 | 8.14 | 7.99 | 4,200 | 4,000 | 0.0 |
| 14/10/2014 |
8.11
|
5,900 | 8.14 | 8.17 | 8.11 | 4,000 | 0 | 0.1 |
| 13/10/2014 |
8.14
|
13,900 | 8.14 | 8.14 | 8.14 | 4,000 | 0 | 0.1 |
| 10/10/2014 |
8.14
|
20,700 | 8.21 | 8.21 | 8.14 | 4,000 | 0 | 0.1 |
| 09/10/2014 |
8.21
|
22,900 | 8.30 | 8.30 | 8.14 | 4,000 | 17,900 | -0.4 |
| 08/10/2014 |
8.30
|
25,300 | 8.30 | 8.30 | 8.14 | 4,000 | 20,300 | -0.4 |
| 07/10/2014 |
8.30
|
13,400 | 8.30 | 8.30 | 8.14 | 3,900 | 0 | 0.1 |
| 06/10/2014 |
8.30
|
11,219 | 8.30 | 8.42 | 8.30 | 3,900 | 7,600 | -0.1 |
| 03/10/2014 |
8.30
|
13,300 | 8.36 | 8.36 | 8.30 | 3,900 | 0 | 0.1 |
| 02/10/2014 |
8.36
|
5,300 | 8.36 | 8.39 | 8.30 | 3,800 | 0 | 0.1 |
| 01/10/2014 |
8.36
|
7,200 | 8.42 | 8.42 | 8.36 | 3,800 | 5,800 | -0.1 |
| 30/09/2014 |
8.42
|
6,100 | 8.61 | 8.61 | 8.42 | 0 | 0 | 0 |
| 29/09/2014 |
8.61
|
5,807 | 8.55 | 8.61 | 8.39 | 4,400 | 0 | 0.1 |
| 26/09/2014 |
8.55
|
3,700 | 8.61 | 8.61 | 8.39 | 500 | 0 | 0.0 |
| 25/09/2014 |
8.61
|
1,200 | 8.39 | 8.61 | 8.46 | 0 | 0 | 0 |
| 24/09/2014 |
8.39
|
0 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 |
| 23/09/2014 |
8.39
|
100 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 |
| 22/09/2014 |
8.39
|
4,300 | 8.46 | 8.46 | 8.14 | 3,900 | 200 | 0.1 |
| 19/09/2014 |
8.46
|
5,400 | 8.42 | 8.46 | 8.42 | 3,800 | 0 | 0.1 |
| 18/09/2014 |
8.42
|
3,500 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 |
| 17/09/2014 |
8.42
|
3,000 | 8.46 | 8.46 | 8.42 | 0 | 0 | 0 |
| 16/09/2014 |
8.46
|
9,500 | 8.46 | 8.46 | 8.36 | 3,900 | 8,700 | -0.1 |
| 15/09/2014 |
8.46
|
6,602 | 8.46 | 8.46 | 8.39 | 600 | 0 | 0.0 |
| 12/09/2014 |
8.46
|
16,400 | 8.46 | 8.49 | 8.39 | 3,800 | 11,300 | -0.2 |
| 11/09/2014 |
8.46
|
2,800 | 8.46 | 8.49 | 8.46 | 0 | 1,700 | -0.0 |
| 10/09/2014 |
8.46
|
14,000 | 8.39 | 8.49 | 8.39 | 3,800 | 12,400 | -0.2 |
| 09/09/2014 |
8.39
|
8,800 | 8.49 | 8.49 | 8.39 | 1,800 | 0 | 0.0 |
| 08/09/2014 |
8.49
|
7,400 | 8.49 | 8.52 | 8.39 | 3,600 | 500 | 0.0 |
| 05/09/2014 |
8.49
|
5,500 | 8.46 | 8.52 | 8.46 | 0 | 0 | 0 |
| 04/09/2014 |
8.46
|
4,700 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 |
| 03/09/2014 |
8.46
|
4,700 | 8.42 | 8.46 | 8.42 | 0 | 0 | 0 |
| 29/08/2014 |
8.42
|
15,400 | 8.46 | 8.46 | 8.42 | 0 | 400 | -0.0 |
| 28/08/2014 |
8.46
|
1,100 | 8.39 | 8.46 | 8.39 | 100 | 0 | 0.0 |
| 27/08/2014 |
8.39
|
2,600 | 8.39 | 8.39 | 8.39 | 3,800 | 14,000 | -0.3 |
| 26/08/2014 |
8.39
|
16,400 | 8.39 | 8.46 | 8.39 | 3,800 | 14,000 | -0.3 |
| 25/08/2014 |
8.39
|
8,100 | 8.46 | 8.52 | 8.39 | 700 | 7,200 | -0.0 |
| 22/08/2014 |
8.46
|
100 | 8.46 | 8.46 | 8.46 | 0 | 10,000 | -0.3 |
| 21/08/2014 |
8.46
|
13,200 | 8.33 | 8.46 | 8.42 | 0 | 10,000 | -0.3 |
| 20/08/2014 |
8.33
|
200 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 |
| 19/08/2014 |
8.33
|
2,400 | 8.30 | 8.39 | 8.30 | 1,700 | 1,700 | 0 |
| 18/08/2014 |
8.30
|
11,900 | 8.30 | 8.30 | 8.30 | 3,900 | 4,300 | -0.0 |
| 15/08/2014 |
8.30
|
8,000 | 8.39 | 8.39 | 8.30 | 3,900 | 4,000 | -0.0 |
| 14/08/2014 |
8.39
|
4,200 | 8.30 | 8.46 | 8.30 | 100 | 100 | 0 |
| 13/08/2014 |
8.30
|
900 | 8.27 | 8.30 | 8.21 | 100 | 100 | 0 |
| 12/08/2014 |
8.27
|
100 | 8.24 | 8.27 | 8.27 | 0 | 0 | 0 |
| 11/08/2014 |
8.24
|
5,100 | 8.33 | 8.36 | 8.21 | 2,500 | 0 | 0.1 |
| 08/08/2014 |
8.33
|
2,922 | 8.33 | 8.33 | 8.21 | 0 | 0 | 0 |
| 07/08/2014 |
8.33
|
3,500 | 8.33 | 8.33 | 8.30 | 0 | 0 | 0 |
| 06/08/2014 |
8.33
|
2,048 | 8.30 | 8.36 | 8.33 | 0 | 0 | 0 |
| 05/08/2014 |
8.30
|
1,900 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 04/08/2014 |
8.30
|
5,800 | 8.33 | 8.42 | 8.30 | 0 | 800 | -0.0 |
| 01/08/2014 |
8.33
|
400 | 8.42 | 8.42 | 8.33 | 0 | 0 | 0 |
| 31/07/2014 |
8.42
|
4,200 | 8.33 | 8.42 | 8.30 | 100 | 0 | 0.0 |
| 30/07/2014 |
8.33
|
300 | 8.46 | 8.46 | 8.33 | 0 | 0 | 0 |
| 29/07/2014 |
8.46
|
4,000 | 8.21 | 8.46 | 8.33 | 0 | 0 | 0 |
| 28/07/2014 |
8.21
|
4,100 | 8.39 | 8.39 | 8.21 | 0 | 0 | 0 |
| 25/07/2014 |
8.39
|
2,400 | 8.46 | 8.46 | 8.39 | 0 | 0 | 0 |
| 24/07/2014 |
8.46
|
6,500 | 8.42 | 8.49 | 8.42 | 0 | 0 | 0 |
| 23/07/2014 |
8.42
|
3,500 | 8.49 | 8.49 | 8.42 | 0 | 0 | 0 |
| 22/07/2014 |
8.49
|
11,500 | 8.55 | 8.55 | 8.46 | 0 | 0 | 0 |
| 21/07/2014 |
8.55
|
6,100 | 8.68 | 8.71 | 8.55 | 0 | 600 | -0.0 |
| 18/07/2014 |
8.68
|
14,400 | 8.68 | 8.68 | 8.61 | 0 | 0 | 0 |
| 17/07/2014 |
8.68
|
100 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
| 16/07/2014 |
8.68
|
8,300 | 8.64 | 8.74 | 8.61 | 0 | 3,100 | -0.1 |
| 15/07/2014 |
8.64
|
8,300 | 8.83 | 8.83 | 8.61 | 0 | 0 | 0 |
| 14/07/2014 |
8.83
|
100 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 |
| 11/07/2014 |
8.83
|
4,800 | 8.86 | 8.89 | 8.83 | 3,200 | 3,000 | 0.0 |
| 10/07/2014 |
8.86
|
500 | 8.93 | 8.93 | 8.83 | 0 | 0 | 0 |
| 09/07/2014 |
8.93
|
1,300 | 8.93 | 8.96 | 8.93 | 100 | 1,200 | -0.0 |
| 08/07/2014 |
8.93
|
4,710 | 8.93 | 8.99 | 8.93 | 0 | 4,300 | -0.1 |
| 07/07/2014 |
8.93
|
200 | 9.02 | 9.02 | 8.93 | 0 | 0 | 0 |
| 04/07/2014 |
9.02
|
1,000 | 9.18 | 9.18 | 8.99 | 0 | 0 | 0 |
| 03/07/2014 |
9.18
|
300 | 9.49 | 9.49 | 9.18 | 0 | 0 | 0 |
| 02/07/2014 |
9.49
|
1,800 | 9.05 | 9.49 | 8.93 | 100 | 0 | 0.0 |
| 01/07/2014 |
9.05
|
2,200 | 8.83 | 9.05 | 8.80 | 0 | 0 | 0 |
| 30/06/2014 |
8.83
|
1,500 | 8.80 | 8.83 | 8.80 | 0 | 0 | 0 |
| 27/06/2014 |
8.80
|
1,200 | 8.80 | 8.80 | 8.80 | 100 | 0 | 0.0 |
| 26/06/2014 |
8.80
|
2,400 | 8.96 | 8.96 | 8.80 | 0 | 0 | 0 |
| 25/06/2014 |
8.96
|
1,800 | 8.99 | 9.08 | 8.86 | 600 | 0 | 0.0 |
| 24/06/2014 |
8.99
|
0 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 |
| 23/06/2014 |
8.99
|
0 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 |
| 20/06/2014 |
8.99
|
2,100 | 9.05 | 9.05 | 8.83 | 100 | 0 | 0.0 |
| 19/06/2014 |
9.05
|
100 | 8.93 | 9.05 | 9.05 | 100 | 0 | 0.0 |
| 18/06/2014 |
8.93
|
1,700 | 9.08 | 9.08 | 8.93 | 0 | 0 | 0 |
| 17/06/2014 |
9.08
|
3,200 | 9.27 | 9.27 | 8.93 | 300 | 0 | 0.0 |