| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-04-01) |
0.50 | 3.76% | 11,278,900 | 85,200 | 0 |
12.95
14.75
13.80
|
|
2 tháng
(2026-03-02) |
0.15 | 1.10% | 19,313,800 | 278,600 | 2.5 |
12.30
14.75
13.80
|
|
3 tháng
(2026-02-02) |
-1 | -6.76% | 27,862,300 | 327,700 | 3.0 |
12.30
15.10
13.80
|
|
6 tháng
(2025-11-03) |
-0.35 | -2.47% | 96,472,800 | 407,800 | 3.6 |
12.30
18.80
13.80
|
|
12 tháng
(2025-05-06) |
3.15 | 29.58% | 305,363,400 | 1,576,465 | 22.7 |
10.65
18.80
13.80
|
|
24 tháng
(2024-05-13) |
-1.45 | -9.51% | 525,192,900 | 3,340,900 | 42.4 |
5.68
18.80
13.80
|
|
36 tháng
(2023-05-17) |
8.77 | 174.35% | 805,808,200 | 3,597,600 | 41.9 |
4.92
18.80
13.80
|
|
60 tháng
(2021-05-27) |
6.35 | 85.23% | 1,097,290,200 | 3,789,330 | 42.5 |
3.32
23.20
13.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 16/09/2014 |
7.85
|
201,640 | 8.03 | 8.03 | 7.66 | 0 | 0 | 0 |
| 15/09/2014 |
8.03
|
190,610 | 8.39 | 8.57 | 8.03 | 26,000 | 0 | 0.2 |
| 12/09/2014 |
8.39
|
299,750 | 8.21 | 8.48 | 8.03 | 0 | 0 | 0 |
| 11/09/2014 |
8.21
|
153,270 | 8.21 | 8.39 | 7.94 | 0 | 0 | 0 |
| 10/09/2014 |
8.21
|
136,640 | 8.12 | 8.21 | 7.85 | 19,000 | 3,690 | 0.1 |
| 09/09/2014 |
8.12
|
867,400 | 8.66 | 8.66 | 8.12 | 0 | 1,310 | -0.0 |
| 08/09/2014 |
8.66
|
558,010 | 9.11 | 9.11 | 8.48 | 0 | 0 | 0 |
| 05/09/2014 |
9.11
|
772,490 | 8.66 | 9.20 | 8.39 | 67,250 | 0 | 0.7 |
| 04/09/2014 |
8.66
|
1,042,470 | 8.39 | 8.93 | 8.30 | 0 | 6,000 | -0.1 |
| 03/09/2014 |
8.39
|
343,550 | 7.85 | 8.39 | 8.12 | 5,000 | 0 | 0.0 |
| 29/08/2014 |
7.85
|
610,680 | 7.39 | 7.85 | 7.48 | 0 | 10 | -0.0 |
| 28/08/2014 |
7.39
|
213,010 | 7.57 | 7.57 | 7.39 | 0 | 0 | 0 |
| 27/08/2014 |
7.57
|
218,820 | 7.57 | 7.66 | 7.48 | 0 | 0 | 0 |
| 26/08/2014 |
7.57
|
220,730 | 7.57 | 7.76 | 7.48 | 0 | 0 | 0 |
| 25/08/2014 |
7.57
|
1,008,680 | 7.39 | 7.76 | 7.39 | 0 | 0 | 0 |
| 22/08/2014 |
7.39
|
187,270 | 7.30 | 7.57 | 7.21 | 0 | 0 | 0 |
| 21/08/2014 |
7.30
|
162,610 | 7.39 | 7.48 | 7.21 | 0 | 0 | 0 |
| 20/08/2014 |
7.39
|
114,190 | 7.48 | 7.48 | 7.21 | 0 | 59,170 | -0.5 |
| 19/08/2014 |
7.48
|
65,310 | 7.48 | 7.48 | 7.21 | 0 | 0 | 0 |
| 18/08/2014 |
7.48
|
24,850 | 7.21 | 7.57 | 7.21 | 10 | 0 | 0.0 |
| 15/08/2014 |
7.21
|
99,240 | 7.66 | 7.66 | 7.21 | 0 | 0 | 0 |
| 14/08/2014 |
7.66
|
42,290 | 7.57 | 7.66 | 7.48 | 0 | 0 | 0 |
| 13/08/2014 |
7.57
|
28,810 | 7.57 | 7.66 | 7.39 | 0 | 0 | 0 |
| 12/08/2014 |
7.57
|
34,620 | 7.66 | 7.66 | 7.39 | 0 | 0 | 0 |
| 11/08/2014 |
7.66
|
241,310 | 7.57 | 7.76 | 7.48 | 6,000 | 0 | 0.1 |
| 08/08/2014 |
7.57
|
167,660 | 7.12 | 7.57 | 7.12 | 0 | 0 | 0 |
| 07/08/2014 |
7.12
|
16,110 | 7.12 | 7.12 | 7.03 | 0 | 0 | 0 |
| 06/08/2014 |
7.12
|
71,710 | 7.03 | 7.30 | 7.03 | 0 | 0 | 0 |
| 05/08/2014 |
7.03
|
59,700 | 7.12 | 7.21 | 6.94 | 0 | 0 | 0 |
| 04/08/2014 |
7.12
|
26,230 | 7.03 | 7.12 | 7.03 | 0 | 0 | 0 |
| 01/08/2014 |
7.03
|
42,360 | 6.94 | 7.12 | 6.85 | 0 | 0 | 0 |
| 31/07/2014 |
6.94
|
44,800 | 6.94 | 7.12 | 6.85 | 0 | 0 | 0 |
| 30/07/2014 |
6.94
|
9,810 | 6.94 | 7.12 | 6.85 | 0 | 0 | 0 |
| 29/07/2014 |
6.94
|
15,250 | 7.03 | 7.30 | 6.85 | 0 | 0 | 0 |
| 28/07/2014 |
7.03
|
203,100 | 7.39 | 7.39 | 6.94 | 0 | 0 | 0 |
| 25/07/2014 |
7.39
|
79,230 | 7.57 | 7.57 | 7.39 | 0 | 0 | 0 |
| 24/07/2014 |
7.57
|
49,330 | 7.66 | 7.76 | 7.57 | 0 | 0 | 0 |
| 23/07/2014 |
7.66
|
29,670 | 7.76 | 7.85 | 7.66 | 0 | 0 | 0 |
| 22/07/2014 |
7.76
|
40,540 | 7.76 | 7.85 | 7.66 | 0 | 0 | 0 |
| 21/07/2014 |
7.76
|
220,600 | 7.76 | 8.03 | 7.76 | 0 | 0 | 0 |
| 18/07/2014 |
7.76
|
61,640 | 7.76 | 7.94 | 7.76 | 0 | 0 | 0 |
| 17/07/2014 |
7.76
|
96,600 | 7.94 | 7.94 | 7.76 | 0 | 0 | 0 |
| 16/07/2014 |
7.94
|
112,640 | 7.85 | 8.12 | 7.94 | 0 | 0 | 0 |
| 15/07/2014 |
7.85
|
149,520 | 8.03 | 8.03 | 7.85 | 0 | 0 | 0 |
| 14/07/2014 |
8.03
|
78,350 | 7.94 | 8.03 | 7.76 | 0 | 5,000 | -0.0 |
| 11/07/2014 |
7.94
|
27,130 | 7.85 | 8.03 | 7.76 | 0 | 0 | 0 |
| 10/07/2014 |
7.85
|
266,470 | 8.21 | 8.21 | 7.85 | 0 | 0 | 0 |
| 09/07/2014 |
8.21
|
163,200 | 7.94 | 8.21 | 7.85 | 8,000 | 0 | 0.1 |
| 08/07/2014 |
7.94
|
130,270 | 8.21 | 8.21 | 7.94 | 0 | 0 | 0 |
| 07/07/2014 |
8.21
|
78,510 | 8.12 | 8.21 | 7.94 | 0 | 0 | 0 |
| 04/07/2014 |
8.12
|
149,430 | 8.21 | 8.39 | 8.12 | 0 | 360 | -0.0 |
| 03/07/2014 |
8.21
|
771,080 | 7.76 | 8.30 | 7.76 | 0 | 0 | 0 |
| 02/07/2014 |
7.76
|
90,470 | 7.76 | 7.76 | 7.57 | 0 | 0 | 0 |
| 01/07/2014 |
7.76
|
40,080 | 7.57 | 7.76 | 7.57 | 0 | 0 | 0 |
| 30/06/2014 |
7.57
|
20,070 | 7.57 | 7.66 | 7.57 | 0 | 300 | -0.0 |
| 27/06/2014 |
7.57
|
68,100 | 7.76 | 7.76 | 7.48 | 0 | 0 | 0 |
| 26/06/2014 |
7.76
|
118,670 | 7.66 | 7.85 | 7.57 | 0 | 0 | 0 |
| 25/06/2014 |
7.66
|
76,900 | 7.66 | 7.94 | 7.57 | 0 | 0 | 0 |
| 24/06/2014 |
7.66
|
22,580 | 7.66 | 7.66 | 7.66 | 0 | 0 | 0 |
| 23/06/2014 |
7.66
|
4,000 | 7.66 | 7.66 | 7.48 | 0 | 0 | 0 |
| 20/06/2014 |
7.66
|
55,060 | 7.85 | 7.94 | 7.66 | 0 | 0 | 0 |
| 19/06/2014 |
7.85
|
28,550 | 7.94 | 7.94 | 7.57 | 0 | 0 | 0 |
| 18/06/2014 |
7.94
|
77,670 | 8.03 | 8.21 | 7.94 | 0 | 0 | 0 |
| 17/06/2014 |
8.03
|
53,510 | 8.03 | 8.12 | 7.94 | 0 | 0 | 0 |
| 16/06/2014 |
8.03
|
38,460 | 8.03 | 8.03 | 7.76 | 0 | 0 | 0 |
| 13/06/2014 |
8.03
|
40,300 | 8.12 | 8.12 | 7.94 | 0 | 0 | 0 |
| 12/06/2014 |
8.12
|
115,050 | 7.94 | 8.21 | 7.85 | 0 | 0 | 0 |
| 11/06/2014 |
7.94
|
62,940 | 7.76 | 8.03 | 7.85 | 0 | 0 | 0 |
| 10/06/2014 |
7.76
|
87,840 | 7.94 | 8.03 | 7.76 | 0 | 0 | 0 |
| 09/06/2014 |
7.94
|
107,170 | 7.48 | 7.94 | 7.66 | 0 | 0 | 0 |
| 06/06/2014 |
7.48
|
75,180 | 7.66 | 7.66 | 7.48 | 0 | 0 | 0 |
| 05/06/2014 |
7.66
|
9,150 | 7.66 | 7.66 | 7.48 | 0 | 0 | 0 |
| 04/06/2014 |
7.66
|
73,600 | 7.66 | 7.66 | 7.21 | 0 | 0 | 0 |
| 03/06/2014 |
7.66
|
104,040 | 8.21 | 8.21 | 7.66 | 0 | 0 | 0 |
| 02/06/2014 |
8.21
|
172,740 | 8.75 | 8.75 | 8.21 | 300 | 0 | 0.0 |
| 30/05/2014 |
8.75
|
164,720 | 8.84 | 9.02 | 8.75 | 0 | 10,000 | -0.1 |
| 29/05/2014 |
8.84
|
141,940 | 9.02 | 9.02 | 8.48 | 1,360 | 0 | 0.0 |
| 28/05/2014 |
9.02
|
153,000 | 9.11 | 9.11 | 8.84 | 0 | 0 | 0 |
| 27/05/2014 |
9.11
|
234,050 | 8.75 | 9.20 | 8.66 | 10,000 | 0 | 0.1 |
| 26/05/2014 |
8.75
|
65,650 | 8.75 | 8.93 | 8.48 | 0 | 0 | 0 |
| 23/05/2014 |
8.75
|
73,100 | 8.57 | 8.75 | 8.48 | 0 | 10,790 | -0.1 |
| 22/05/2014 |
8.57
|
136,200 | 9.02 | 9.02 | 8.57 | 0 | 20,000 | -0.2 |
| 21/05/2014 |
9.02
|
501,100 | 8.48 | 9.02 | 8.66 | 0 | 288,120 | -2.9 |
| 20/05/2014 |
8.48
|
123,770 | 8.03 | 8.48 | 7.94 | 10,790 | 0 | 0.1 |
| 19/05/2014 |
8.03
|
200,600 | 7.94 | 8.21 | 7.48 | 0 | 5,000 | -0.0 |
| 16/05/2014 |
7.94
|
73,700 | 7.76 | 8.12 | 7.30 | 0 | 0 | 0 |
| 15/05/2014 |
7.76
|
80,300 | 8.30 | 8.66 | 7.76 | 0 | 0 | 0 |
| 14/05/2014 |
8.30
|
222,920 | 7.85 | 8.39 | 7.30 | 0 | 0 | 0 |
| 13/05/2014 |
7.85
|
90,520 | 8.39 | 8.48 | 7.85 | 5,000 | 0 | 0.0 |
| 12/05/2014 |
8.39
|
166,120 | 8.93 | 9.38 | 8.39 | 109,000 | 0 | 1.0 |
| 09/05/2014 |
8.93
|
243,620 | 8.84 | 9.38 | 8.57 | 41,000 | 0 | 0.4 |
| 08/05/2014 |
8.84
|
238,550 | 9.47 | 9.47 | 8.84 | 0 | 0 | 0 |
| 07/05/2014 |
9.47
|
524,770 | 10.10 | 10.10 | 9.47 | 0 | 0 | 0 |
| 06/05/2014 |
10.10
|
381,770 | 10.82 | 10.82 | 10.10 | 0 | 0 | 0 |
| 05/05/2014 |
10.82
|
241,600 | 11.27 | 11.72 | 10.64 | 0 | 3,000 | -0.0 |
| 29/04/2014 |
11.27
|
222,930 | 11.27 | 11.36 | 11.00 | 0 | 0 | 0 |
| 28/04/2014 |
11.27
|
111,640 | 11.63 | 12.26 | 11.27 | 0 | 3,000 | -0.0 |
| 25/04/2014 |
11.63
|
253,340 | 11.63 | 11.90 | 11.63 | 0 | 3,200 | -0.0 |
| 24/04/2014 |
11.63
|
232,270 | 11.54 | 11.81 | 11.36 | 0 | 0 | 0 |
| 23/04/2014 |
11.54
|
158,710 | 11.72 | 11.99 | 11.36 | 0 | 0 | 0 |