| 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) |
-0.40 | -3.31% | 28,000 | 100 | 0.0 |
10.20
12.50
11.70
|
|
2 tháng
(2026-01-19) |
-1.30 | -10% | 130,800 | -1,900 | -0.0 |
10.20
14.10
11.70
|
|
3 tháng
(2025-12-18) |
-1.40 | -10.69% | 449,200 | -1,100 | -0.0 |
10.20
14.10
11.70
|
|
6 tháng
(2025-09-19) |
3.20 | 37.65% | 3,426,100 | -4,500 | -0.1 |
7.10
14.10
11.70
|
|
12 tháng
(2025-03-24) |
8.30 | 244.12% | 7,714,500 | -504,100 | -3.4 |
3
14.10
11.70
|
|
24 tháng
(2024-03-28) |
7.60 | 185.37% | 8,428,976 | -184,600 | -2.3 |
3
14.10
11.70
|
|
36 tháng
(2023-04-03) |
5.40 | 85.71% | 12,757,098 | -801,552 | -6.4 |
3
14.10
11.70
|
|
60 tháng
(2021-04-13) |
-9.80 | -45.58% | 20,576,856 | -1,043,512 | -8.4 |
3
25
11.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 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 |
| 03/06/2014 |
7.90
|
510 | 7.90 | 8.40 | 7.90 | 0 | 0 | 0 |
| 02/06/2014 |
7.90
|
1,500 | 8 | 8 | 7.90 | 0 | 0 | 0 |
| 30/05/2014 |
8
|
190 | 7.70 | 8 | 7.70 | 0 | 0 | 0 |
| 29/05/2014 |
7.70
|
520 | 8.10 | 8.10 | 7.60 | 0 | 0 | 0 |
| 28/05/2014 |
8.10
|
30 | 7.60 | 8.10 | 7.30 | 0 | 0 | 0 |
| 27/05/2014 |
7.60
|
20 | 8.10 | 8.50 | 7.60 | 10 | 0 | 0.0 |
| 26/05/2014 |
8.10
|
10 | 7.60 | 8.10 | 8.10 | 0 | 0 | 0 |
| 23/05/2014 |
7.60
|
1,570 | 8.10 | 8.10 | 7.60 | 0 | 0 | 0 |
| 22/05/2014 |
8.10
|
6,830 | 7.60 | 8.10 | 7.50 | 0 | 60 | -0.0 |
| 21/05/2014 |
7.60
|
4,540 | 7.50 | 7.60 | 7.50 | 440 | 2,560 | -0.0 |
| 20/05/2014 |
7.50
|
1,010 | 7.80 | 7.80 | 7.50 | 0 | 500 | -0.0 |
| 19/05/2014 |
7.80
|
7,010 | 7.50 | 7.80 | 7.60 | 5,000 | 410 | 0.0 |
| 16/05/2014 |
7.50
|
740 | 7.80 | 7.80 | 7.50 | 0 | 440 | -0.0 |
| 15/05/2014 |
7.80
|
2,220 | 7.70 | 8 | 7.50 | 0 | 0 | 0 |
| 14/05/2014 |
7.70
|
140 | 7.40 | 7.70 | 7.70 | 0 | 0 | 0 |
| 13/05/2014 |
7.40
|
3,010 | 7.20 | 7.40 | 7.30 | 0 | 0 | 0 |
| 12/05/2014 |
7.20
|
1,230 | 7.60 | 7.60 | 7.20 | 0 | 0 | 0 |
| 09/05/2014 |
7.60
|
990 | 7.50 | 7.60 | 7.50 | 0 | 0 | 0 |
| 08/05/2014 |
7.50
|
4,880 | 8 | 8.30 | 7.50 | 0 | 0 | 0 |
| 07/05/2014 |
8
|
50 | 7.50 | 8 | 8 | 0 | 0 | 0 |
| 06/05/2014 |
7.50
|
6,430 | 7.80 | 7.80 | 7.50 | 0 | 0 | 0 |
| 05/05/2014 |
7.80
|
3,000 | 7.90 | 8 | 7.80 | 0 | 0 | 0 |
| 29/04/2014 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 28/04/2014 |
7.90
|
5,760 | 8.30 | 8.30 | 7.90 | 2,760 | 0 | 0.0 |
| 25/04/2014 |
8.30
|
500 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 24/04/2014 |
8.30
|
520 | 8.20 | 8.30 | 8.30 | 0 | 0 | 0 |
| 23/04/2014 |
8.20
|
700 | 8 | 8.20 | 8.20 | 0 | 0 | 0 |
| 22/04/2014 |
8
|
6,590 | 7.50 | 8 | 7.60 | 0 | 1,930 | -0.0 |
| 21/04/2014 |
7.50
|
6,060 | 8 | 8 | 7.50 | 0 | 0 | 0 |
| 18/04/2014 |
8
|
12,670 | 8.60 | 8.80 | 8 | 0 | 0 | 0 |
| 17/04/2014 |
8.60
|
2,590 | 8.10 | 8.60 | 7.80 | 950 | 0 | 0.0 |
| 16/04/2014 |
8.10
|
14,160 | 8.10 | 8.10 | 8 | 10,640 | 10,000 | 0.0 |
| 15/04/2014 |
8.10
|
5,500 | 8.60 | 8.60 | 8.10 | 4,750 | 0 | 0.0 |
| 14/04/2014 |
8.60
|
500 | 8.60 | 9.10 | 8 | 0 | 50 | -0.0 |
| 11/04/2014 |
8.60
|
7,350 | 8.50 | 9 | 8 | 3,200 | 10 | 0.0 |
| 10/04/2014 |
8.50
|
1,190 | 8.60 | 8.80 | 8.50 | 60 | 0 | 0.0 |
| 08/04/2014 |
8.60
|
5,700 | 8.80 | 8.80 | 8.60 | 620 | 0 | 0.0 |
| 07/04/2014 |
8.80
|
420 | 8.80 | 9 | 8.40 | 10 | 0 | 0 |
| 04/04/2014 |
8.80
|
10,830 | 8.70 | 8.80 | 8.10 | 430 | 0 | 0.0 |
| 03/04/2014 |
8.70
|
3,020 | 9 | 9.50 | 8.70 | 0 | 0 | 0 |
| 02/04/2014 |
9
|
12,670 | 9.60 | 10.20 | 9 | 10,710 | 0 | 0.1 |
| 01/04/2014 |
9.60
|
13,880 | 9.50 | 10.10 | 8.90 | 5,670 | 0 | 0.1 |
| 31/03/2014 |
9.50
|
5,110 | 9.70 | 10.10 | 9.50 | 1,640 | 0 | 0.0 |
| 28/03/2014 |
9.70
|
5,380 | 9.80 | 10.30 | 9.50 | 3,500 | 0 | 0.0 |
| 27/03/2014 |
9.80
|
18,290 | 9.50 | 9.80 | 8.90 | 11,650 | 0 | 0.1 |
| 26/03/2014 |
9.50
|
43,520 | 9.80 | 10.40 | 9.50 | 19,220 | 0 | 0.2 |
| 25/03/2014 |
9.80
|
64,270 | 9.20 | 9.80 | 9.80 | 250 | 0 | 0.0 |
| 24/03/2014 |
9.20
|
10,980 | 8.60 | 9.20 | 9.20 | 0 | 0 | 0 |
| 21/03/2014 |
8.60
|
34,660 | 8.10 | 8.60 | 8.60 | 0 | 0 | 0 |
| 20/03/2014 |
8.10
|
30,720 | 7.60 | 8.10 | 7.60 | 14,450 | 0 | 0.1 |
| 19/03/2014 |
7.60
|
19,350 | 7.30 | 7.80 | 7.30 | 0 | 0 | 0 |
| 18/03/2014 |
7.30
|
8,660 | 7.30 | 7.60 | 7.10 | 0 | 0 | 0 |
| 17/03/2014 |
7.30
|
14,570 | 7.10 | 7.30 | 6.90 | 1,990 | 5,060 | -0.0 |
| 14/03/2014 |
7.10
|
7,500 | 7.10 | 7.10 | 6.90 | 0 | 1,140 | -0.0 |
| 13/03/2014 |
7.10
|
18,320 | 7.10 | 7.10 | 6.90 | 15,550 | 1,000 | 0.1 |
| 12/03/2014 |
7.10
|
2,690 | 7.20 | 7.20 | 6.90 | 0 | 600 | -0.0 |
| 11/03/2014 |
7.20
|
30,400 | 6.80 | 7.20 | 6.80 | 0 | 12,310 | -0.1 |
| 10/03/2014 |
6.80
|
33,040 | 7 | 7 | 6.80 | 3,000 | 4,010 | -0.0 |
| 07/03/2014 |
7
|
30,090 | 6.80 | 7 | 6.70 | 10,000 | 2,500 | 0.0 |
| 06/03/2014 |
6.80
|
4,340 | 6.80 | 7 | 6.80 | 0 | 2,140 | -0.0 |