| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-13) |
-0.10 | -1.10% | 7,600 | 0 | 0 |
7.60
9.10
9
|
|
2 tháng
(2026-04-13) |
-2 | -18.18% | 68,800 | 0 | 0 |
7.60
11
9
|
|
3 tháng
(2026-03-16) |
-2.50 | -21.74% | 98,600 | 0 | 0 |
7.60
11.80
9
|
|
6 tháng
(2025-12-15) |
-3.20 | -26.23% | 596,400 | 800 | 0.0 |
7.60
14.10
9
|
|
12 tháng
(2025-06-17) |
4.40 | 95.65% | 7,097,700 | -410,300 | -3.0 |
4.40
14.10
9
|
|
24 tháng
(2024-06-24) |
4.80 | 114.29% | 7,948,345 | -505,400 | -3.4 |
3
14.10
9
|
|
36 tháng
(2023-06-28) |
2.10 | 30.43% | 11,021,318 | -734,870 | -6.0 |
3
14.10
9
|
|
60 tháng
(2021-07-08) |
-10 | -52.63% | 17,991,556 | -1,091,212 | -9.4 |
3
24.10
9
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 23/10/2014 |
14
|
2,540 | 15 | 15 | 14 | 0 | 0 | 0 |
| 22/10/2014 |
15
|
4,650 | 16.10 | 16.10 | 15 | 0 | 0 | 0 |
| 21/10/2014 |
16.10
|
5,000 | 17.30 | 17.30 | 16.10 | 0 | 0 | 0 |
| 20/10/2014 |
17.30
|
2,390 | 18.60 | 18.60 | 17.30 | 80 | 80 | 0 |
| 17/10/2014 |
18.60
|
400 | 20 | 20 | 18.60 | 0 | 0 | 0 |
| 16/10/2014 |
20
|
17,140 | 21.40 | 21.40 | 20 | 10,000 | 0 | 0.2 |
| 15/10/2014 |
21.40
|
76,070 | 23 | 24.60 | 21.40 | 10,000 | 16,790 | -0.2 |
| 14/10/2014 |
23
|
17,170 | 21.50 | 23 | 23 | 0 | 3,500 | -0.1 |
| 13/10/2014 |
21.50
|
113,250 | 20.10 | 21.50 | 21.40 | 20,260 | 52,250 | -0.7 |
| 10/10/2014 |
20.10
|
16,760 | 18.80 | 20.10 | 20.10 | 0 | 0 | 0 |
| 09/10/2014 |
18.80
|
21,470 | 17.60 | 18.80 | 18.80 | 0 | 1,030 | -0.0 |
| 08/10/2014 |
17.60
|
11,470 | 16.50 | 17.60 | 17.50 | 1,200 | 0 | 0.0 |
| 07/10/2014 |
16.50
|
58,790 | 15.50 | 16.50 | 16.20 | 3,010 | 25,480 | -0.4 |
| 06/10/2014 |
15.50
|
6,410 | 14.50 | 15.50 | 15.50 | 0 | 0 | 0 |
| 03/10/2014 |
14.50
|
7,000 | 13.60 | 14.50 | 14.50 | 0 | 0 | 0 |
| 02/10/2014 |
13.60
|
38,100 | 12.80 | 13.60 | 13.20 | 0 | 29,580 | -0.4 |
| 01/10/2014 |
12.80
|
15,120 | 12 | 12.80 | 12.80 | 0 | 9,000 | -0.1 |
| 30/09/2014 |
12
|
87,050 | 11.30 | 12 | 11.30 | 0 | 21,990 | -0.3 |
| 29/09/2014 |
11.30
|
10,630 | 10.60 | 11.30 | 11.30 | 0 | 0 | 0 |
| 26/09/2014 |
10.60
|
11,910 | 10 | 10.70 | 10.20 | 0 | 5,670 | -0.1 |
| 25/09/2014 |
10
|
2,190 | 10.10 | 10.10 | 10 | 0 | 0 | 0 |
| 24/09/2014 |
10.10
|
2,940 | 9.50 | 10.10 | 10 | 0 | 0 | 0 |
| 23/09/2014 |
9.50
|
4,770 | 9.40 | 10 | 9.50 | 0 | 0 | 0 |
| 22/09/2014 |
9.40
|
3,000 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
| 19/09/2014 |
9.40
|
5,150 | 9.20 | 9.80 | 9.20 | 0 | 0 | 0 |
| 18/09/2014 |
9.20
|
2,900 | 9.20 | 9.50 | 9.20 | 0 | 0 | 0 |
| 17/09/2014 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 16/09/2014 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 15/09/2014 |
9.20
|
1,140 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 12/09/2014 |
9.20
|
100 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 11/09/2014 |
9.20
|
2,600 | 9.30 | 9.30 | 9.20 | 0 | 0 | 0 |
| 10/09/2014 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
| 09/09/2014 |
9.30
|
6,450 | 9.20 | 9.30 | 9.30 | 5,000 | 0 | 0.0 |
| 08/09/2014 |
9.20
|
11,000 | 9.60 | 9.60 | 9.20 | 10,040 | 0 | 0.1 |
| 05/09/2014 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
| 04/09/2014 |
9.60
|
100 | 9.70 | 9.70 | 9.60 | 100 | 0 | 0.0 |
| 03/09/2014 |
9.70
|
11,200 | 10 | 10 | 9.70 | 10,000 | 11,040 | -0.0 |
| 29/08/2014 |
10
|
14,210 | 9.90 | 10.10 | 9.90 | 11,000 | 0 | 0.1 |
| 28/08/2014 |
9.90
|
4,000 | 9.90 | 10.40 | 9.90 | 0 | 0 | 0 |
| 27/08/2014 |
9.90
|
11,750 | 10 | 10.70 | 9.30 | 8,600 | 0 | 0.1 |
| 26/08/2014 |
10
|
3,520 | 10.30 | 10.50 | 9.60 | 1,000 | 0 | 0.0 |
| 25/08/2014 |
10.30
|
50 | 9.70 | 10.30 | 10.30 | 0 | 0 | 0 |
| 22/08/2014 |
9.70
|
11,060 | 9.30 | 9.70 | 9.10 | 1,000 | 0 | 0.0 |
| 21/08/2014 |
9.30
|
6,920 | 8.70 | 9.30 | 9.10 | 0 | 0 | 0 |
| 20/08/2014 |
8.70
|
1,200 | 8.70 | 9.30 | 8.70 | 1,000 | 100 | 0.0 |
| 19/08/2014 |
8.70
|
20 | 8.70 | 8.70 | 8.70 | 20 | 0 | 0.0 |
| 18/08/2014 |
8.70
|
1,000 | 8.70 | 8.70 | 8.70 | 1,000 | 0 | 0.0 |
| 15/08/2014 |
8.70
|
120 | 8.90 | 9.50 | 8.70 | 20 | 10 | 0.0 |
| 14/08/2014 |
8.90
|
100 | 8.90 | 8.90 | 8.90 | 100 | 0 | 0.0 |
| 13/08/2014 |
8.90
|
10 | 9.50 | 9.50 | 8.90 | 0 | 0 | 0 |
| 12/08/2014 |
9.50
|
3,010 | 10 | 10 | 9.50 | 170 | 0 | 0.0 |
| 11/08/2014 |
10
|
31,100 | 9.50 | 10.10 | 9.50 | 9,920 | 0 | 0.1 |
| 08/08/2014 |
9.50
|
8,100 | 8.90 | 9.50 | 9.40 | 0 | 0 | 0 |
| 07/08/2014 |
8.90
|
6,210 | 8.40 | 8.90 | 8.30 | 0 | 5,000 | -0.0 |
| 06/08/2014 |
8.40
|
14,720 | 8.60 | 9.20 | 8.40 | 0 | 0 | 0 |
| 05/08/2014 |
8.60
|
3,940 | 8.10 | 8.60 | 8.20 | 10 | 0 | 0.0 |
| 04/08/2014 |
8.10
|
7,050 | 8 | 8.50 | 7.50 | 0 | 0 | 0 |
| 01/08/2014 |
8
|
30 | 8.10 | 8.10 | 7.90 | 0 | 0 | 0 |
| 31/07/2014 |
8.10
|
10 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 30/07/2014 |
8.10
|
10 | 8.30 | 8.30 | 8.10 | 0 | 0 | 0 |
| 29/07/2014 |
8.30
|
13,400 | 8.30 | 8.30 | 8 | 0 | 0 | 0 |
| 28/07/2014 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 25/07/2014 |
8.30
|
7,290 | 8.20 | 8.40 | 8.10 | 0 | 0 | 0 |
| 24/07/2014 |
8.20
|
8,000 | 8.10 | 8.40 | 8.20 | 2,680 | 0 | 0.0 |
| 23/07/2014 |
8.10
|
500 | 8.20 | 8.20 | 8.10 | 0 | 0 | 0 |
| 22/07/2014 |
8.20
|
23,520 | 8.20 | 8.30 | 8 | 0 | 0 | 0 |
| 21/07/2014 |
8.20
|
2,290 | 8.20 | 8.20 | 8 | 0 | 0 | 0 |
| 18/07/2014 |
8.20
|
1,150 | 8.10 | 8.20 | 8.10 | 0 | 0 | 0 |
| 17/07/2014 |
8.10
|
10 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 16/07/2014 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 15/07/2014 |
8.10
|
1,230 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 14/07/2014 |
8.10
|
810 | 8 | 8.10 | 8.10 | 0 | 0 | 0 |
| 11/07/2014 |
8
|
20 | 8.10 | 8.20 | 8 | 0 | 0 | 0 |
| 10/07/2014 |
8.10
|
10 | 8.30 | 8.30 | 8.10 | 10 | 0 | 0.0 |
| 09/07/2014 |
8.30
|
12,100 | 8.80 | 8.80 | 8.20 | 12,090 | 0 | 0.1 |
| 08/07/2014 |
8.80
|
760 | 8.30 | 8.80 | 7.90 | 0 | 0 | 0 |
| 07/07/2014 |
8.30
|
10 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 04/07/2014 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 03/07/2014 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 02/07/2014 |
8.30
|
1,100 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 01/07/2014 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 30/06/2014 |
8.30
|
300 | 7.80 | 8.30 | 8.30 | 0 | 0 | 0 |
| 27/06/2014 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 26/06/2014 |
7.80
|
50 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 25/06/2014 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 24/06/2014 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 23/06/2014 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 20/06/2014 |
7.80
|
10 | 8.10 | 8.10 | 7.80 | 0 | 0 | 0 |
| 19/06/2014 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 18/06/2014 |
8.10
|
30 | 7.70 | 8.10 | 7.70 | 0 | 0 | 0 |
| 17/06/2014 |
7.70
|
30 | 7.80 | 7.80 | 7.70 | 0 | 0 | 0 |
| 16/06/2014 |
7.80
|
20 | 8.10 | 8.10 | 7.80 | 0 | 0 | 0 |
| 13/06/2014 |
8.10
|
370 | 8.70 | 8.70 | 8.10 | 0 | 0 | 0 |
| 12/06/2014 |
8.70
|
5,410 | 8.30 | 8.70 | 8 | 0 | 5,000 | -0.0 |
| 11/06/2014 |
8.30
|
20 | 7.90 | 8.30 | 7.80 | 0 | 0 | 0 |
| 10/06/2014 |
7.90
|
480 | 8 | 8 | 7.90 | 0 | 0 | 0 |
| 09/06/2014 |
8
|
660 | 8.40 | 8.90 | 8 | 0 | 0 | 0 |
| 06/06/2014 |
8.40
|
10 | 7.90 | 8.40 | 8.40 | 0 | 0 | 0 |
| 05/06/2014 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 04/06/2014 |
7.90
|
6,080 | 7.90 | 7.90 | 7.40 | 6,070 | 0 | 0.0 |