| 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) |
-0.20 | -1.14% | 86,000 | 0 | 0 |
17.10
17.70
17.40
|
|
2 tháng
(2026-04-20) |
-0.80 | -4.40% | 175,100 | 0 | 0 |
17.10
18.20
17.40
|
|
3 tháng
(2026-03-23) |
-1.10 | -5.95% | 308,700 | 0 | 0 |
17.10
18.60
17.40
|
|
6 tháng
(2025-12-22) |
-2.10 | -10.77% | 922,000 | -1,700 | -0.0 |
17.10
20.20
17.40
|
|
12 tháng
(2025-06-24) |
-7.80 | -30.95% | 2,654,400 | -3,200 | -0.1 |
17.10
28.40
17.40
|
|
24 tháng
(2024-07-01) |
-2.50 | -12.57% | 4,694,356 | -9,800 | -0.2 |
17.10
28.40
17.40
|
|
36 tháng
(2023-07-05) |
0.92 | 5.58% | 7,367,198 | -223,400 | -4.2 |
15.88
28.40
17.40
|
|
60 tháng
(2021-07-15) |
5.07 | 41.07% | 12,303,948 | -938,010 | -19.0 |
12.33
28.40
17.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 05/11/2014 |
7.14
|
1,200 | 7.26 | 7.26 | 7.14 | 0 | 0 | 0 |
| 04/11/2014 |
7.26
|
231,800 | 7.22 | 7.63 | 6.54 | 0 | 0 | 0 |
| 03/11/2014 |
7.22
|
900 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 |
| 31/10/2014 |
7.22
|
14,800 | 7.14 | 7.22 | 7.10 | 0 | 8,700 | -0.2 |
| 30/10/2014 |
7.14
|
12,100 | 7.22 | 7.22 | 7.14 | 0 | 2,800 | -0.0 |
| 29/10/2014 |
7.22
|
4,600 | 7.14 | 7.22 | 7.10 | 100 | 0 | 0.0 |
| 28/10/2014 |
7.14
|
2,100 | 7.18 | 7.18 | 7.06 | 3,000 | 3,000 | 0 |
| 27/10/2014 |
7.18
|
5,700 | 7.26 | 7.26 | 7.10 | 3,000 | 3,000 | 0 |
| 24/10/2014 |
7.26
|
5,500 | 7.26 | 7.26 | 7.26 | 5,000 | 500 | 0.1 |
| 23/10/2014 |
7.26
|
15,500 | 7.10 | 7.26 | 7.22 | 14,000 | 3,000 | 0.2 |
| 22/10/2014 |
7.10
|
44,300 | 7.26 | 7.26 | 7.10 | 0 | 22,000 | -0.4 |
| 21/10/2014 |
7.26
|
10,000 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 |
| 20/10/2014 |
7.26
|
15,100 | 7.26 | 7.26 | 7.26 | 0 | 3,000 | -0.1 |
| 17/10/2014 |
7.26
|
300 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 |
| 16/10/2014 |
7.26
|
2,200 | 7.67 | 7.67 | 7.26 | 0 | 0 | 0 |
| 15/10/2014 |
7.67
|
20,300 | 7.91 | 7.91 | 7.26 | 4,300 | 0 | 0.1 |
| 14/10/2014 |
7.91
|
3,400 | 8.43 | 8.43 | 7.87 | 300 | 0 | 0.0 |
| 13/10/2014 |
8.43
|
3,100 | 8.47 | 8.47 | 7.67 | 700 | 0 | 0.0 |
| 10/10/2014 |
8.47
|
9,200 | 7.79 | 8.55 | 7.71 | 9,100 | 0 | 0.2 |
| 09/10/2014 |
7.79
|
1,000 | 7.75 | 7.79 | 7.67 | 800 | 0 | 0.0 |
| 08/10/2014 |
7.75
|
0 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 |
| 07/10/2014 |
7.75
|
2,600 | 7.79 | 7.79 | 7.58 | 100 | 200 | -0.0 |
| 06/10/2014 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
| 03/10/2014 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
| 02/10/2014 |
7.79
|
300 | 7.83 | 7.83 | 7.79 | 300 | 0 | 0.0 |
| 01/10/2014 |
7.83
|
5,100 | 7.87 | 7.87 | 7.58 | 5,100 | 2,600 | 0.0 |
| 30/09/2014 |
7.87
|
4,800 | 7.71 | 8.07 | 7.34 | 4,700 | 0 | 0.1 |
| 29/09/2014 |
7.71
|
2,000 | 7.58 | 7.87 | 7.50 | 2,000 | 0 | 0.0 |
| 26/09/2014 |
7.58
|
2,300 | 7.63 | 7.63 | 7.46 | 2,300 | 0 | 0.0 |
| 25/09/2014 |
7.63
|
0 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 |
| 24/09/2014 |
7.63
|
200 | 7.58 | 7.63 | 7.18 | 0 | 0 | 0 |
| 23/09/2014 |
7.58
|
4,700 | 7.38 | 7.58 | 7.38 | 2,600 | 2,500 | 0.0 |
| 22/09/2014 |
7.38
|
7,200 | 7.42 | 7.42 | 7.26 | 7,200 | 0 | 0.1 |
| 19/09/2014 |
7.42
|
0 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 |
| 18/09/2014 |
7.42
|
6,000 | 7.42 | 7.42 | 7.10 | 0 | 0 | 0 |
| 17/09/2014 |
7.42
|
7,500 | 7.26 | 7.42 | 7.22 | 0 | 0 | 0 |
| 16/09/2014 |
7.26
|
1,800 | 7.34 | 7.34 | 7.26 | 0 | 0 | 0 |
| 15/09/2014 |
7.34
|
3,000 | 7.34 | 7.34 | 7.26 | 100 | 0 | 0.0 |
| 12/09/2014 |
7.34
|
2,100 | 7.26 | 7.34 | 7.26 | 100 | 0 | 0.0 |
| 11/09/2014 |
7.26
|
500 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 |
| 10/09/2014 |
7.26
|
10,900 | 7.26 | 7.26 | 7.26 | 10,000 | 0 | 0.2 |
| 09/09/2014 |
7.26
|
14,500 | 7.42 | 7.42 | 7.26 | 10,500 | 0 | 0.0 |
| 08/09/2014 |
7.42
|
300 | 7.26 | 7.42 | 7.26 | 200 | 0 | 0.0 |
| 05/09/2014 |
7.26
|
27,800 | 7.22 | 7.67 | 7.26 | 12,200 | 19,000 | -0.1 |
| 04/09/2014 |
7.22
|
9,300 | 7.26 | 7.26 | 7.22 | 5,500 | 5,000 | 0.0 |
| 03/09/2014 |
7.26
|
17,200 | 7.26 | 7.26 | 7.26 | 5,000 | 14,900 | -0.0 |
| 29/08/2014 |
7.26
|
15,700 | 7.26 | 7.30 | 7.26 | 5,000 | 5,200 | -0.0 |
| 28/08/2014 |
7.26
|
5,700 | 7.26 | 7.26 | 7.26 | 5,100 | 5,000 | 0.0 |
| 27/08/2014 |
7.26
|
11,200 | 7.26 | 7.26 | 7.22 | 5,000 | 0 | 0.1 |
| 26/08/2014 |
7.26
|
5,300 | 7.26 | 7.26 | 7.26 | 5,000 | 0 | 0.1 |
| 25/08/2014 |
7.26
|
5,400 | 7.26 | 7.26 | 7.26 | 5,000 | 5,000 | 0 |
| 22/08/2014 |
7.26
|
15,500 | 7.18 | 7.26 | 7.26 | 6,000 | 3,600 | 0.0 |
| 21/08/2014 |
7.18
|
6,500 | 7.22 | 7.22 | 7.18 | 6,000 | 3,600 | 0.0 |
| 20/08/2014 |
7.22
|
100 | 7.14 | 7.22 | 7.22 | 100 | 0 | 0.0 |
| 19/08/2014 |
7.14
|
47,500 | 7.18 | 7.26 | 7.10 | 6,000 | 21,000 | -0.3 |
| 18/08/2014 |
7.18
|
6,000 | 7.14 | 7.18 | 7.18 | 0 | 6,000 | -0.1 |
| 15/08/2014 |
7.14
|
8,000 | 7.06 | 7.22 | 7.10 | 4,600 | 0 | 0.1 |
| 14/08/2014 |
7.06
|
19,200 | 7.38 | 7.38 | 7.06 | 7,000 | 8,200 | -0.0 |
| 13/08/2014 |
7.38
|
8,200 | 7.38 | 7.38 | 7.26 | 7,000 | 8,200 | -0.0 |
| 12/08/2014 |
7.38
|
3,100 | 7.26 | 7.38 | 7.34 | 0 | 3,000 | -0.1 |
| 11/08/2014 |
7.26
|
19,600 | 7.38 | 7.38 | 7.26 | 16,700 | 5,800 | 0.2 |
| 08/08/2014 |
7.38
|
4,200 | 7.38 | 7.38 | 7.30 | 3,000 | 200 | 0.1 |
| 07/08/2014 |
7.38
|
16,600 | 7.34 | 7.38 | 7.34 | 13,600 | 13,600 | -0 |
| 06/08/2014 |
7.34
|
17,600 | 7.38 | 7.38 | 7.34 | 12,500 | 10,000 | 0.0 |
| 05/08/2014 |
7.38
|
10,100 | 7.38 | 7.42 | 7.38 | 5,000 | 7,400 | -0.0 |
| 04/08/2014 |
7.38
|
24,200 | 7.42 | 7.42 | 7.30 | 20,900 | 15,400 | 0.1 |
| 01/08/2014 |
7.42
|
9,100 | 7.26 | 7.42 | 7.26 | 100 | 3,000 | -0.1 |
| 31/07/2014 |
7.26
|
27,100 | 7.54 | 8.07 | 7.26 | 13,800 | 13,300 | 0.0 |
| 30/07/2014 |
7.54
|
13,500 | 7.26 | 7.54 | 7.26 | 8,600 | 7,400 | 0.0 |
| 29/07/2014 |
7.26
|
16,200 | 7.58 | 7.58 | 6.86 | 10,000 | 0 | 0.2 |
| 28/07/2014 |
7.58
|
10,600 | 7.83 | 7.83 | 7.38 | 10,600 | 0 | 0.2 |
| 25/07/2014 |
7.83
|
8,400 | 7.18 | 7.83 | 7.22 | 0 | 5,000 | -0.1 |
| 24/07/2014 |
7.18
|
5,200 | 7.26 | 7.91 | 7.18 | 3,200 | 1,100 | 0.0 |
| 23/07/2014 |
7.26
|
10,900 | 7.26 | 7.99 | 6.82 | 5,100 | 8,000 | -0.1 |
| 22/07/2014 |
7.26
|
6,000 | 7.26 | 7.26 | 7.22 | 3,000 | 6,000 | -0.1 |
| 21/07/2014 |
7.26
|
22,200 | 8.07 | 8.07 | 7.26 | 8,600 | 20,000 | -0.2 |
| 18/07/2014 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 |
| 17/07/2014 |
8.07
|
5,300 | 8.27 | 8.27 | 7.50 | 700 | 0 | 0.0 |
| 16/07/2014 |
8.27
|
100 | 8.03 | 8.27 | 8.27 | 0 | 0 | 0 |
| 15/07/2014 |
8.03
|
600 | 8.23 | 8.27 | 7.67 | 0 | 0 | 0 |
| 14/07/2014 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 |
| 11/07/2014 |
8.23
|
2,000 | 8.27 | 8.47 | 7.46 | 100 | 100 | -0 |
| 10/07/2014 |
8.27
|
2,000 | 7.87 | 8.63 | 7.30 | 0 | 1,600 | -0.0 |
| 09/07/2014 |
7.87
|
3,310 | 7.58 | 8.07 | 7.26 | 0 | 3,100 | -0.1 |
| 08/07/2014 |
7.58
|
23,300 | 7.26 | 7.99 | 7.22 | 3,200 | 13,000 | -0.2 |
| 07/07/2014 |
7.26
|
23,500 | 7.26 | 7.26 | 7.22 | 3,000 | 15,000 | -0.2 |
| 04/07/2014 |
7.26
|
7,000 | 7.34 | 7.34 | 7.18 | 3,100 | 2,200 | 0.0 |
| 03/07/2014 |
7.34
|
3,500 | 7.38 | 7.38 | 7.22 | 500 | 0 | 0.0 |
| 02/07/2014 |
7.38
|
3,300 | 7.38 | 7.38 | 7.22 | 3,100 | 0 | 0.1 |
| 01/07/2014 |
7.38
|
3,100 | 7.46 | 7.46 | 7.22 | 3,100 | 0 | 0.1 |
| 30/06/2014 |
7.46
|
3,400 | 7.42 | 8.07 | 7.22 | 3,400 | 100 | 0.1 |
| 27/06/2014 |
7.42
|
1,500 | 7.18 | 7.42 | 7.18 | 1,500 | 0 | 0.0 |
| 26/06/2014 |
7.18
|
3,100 | 7.18 | 7.18 | 7.14 | 3,000 | 0 | 0.1 |
| 25/06/2014 |
7.18
|
1,500 | 7.22 | 7.22 | 7.18 | 1,500 | 0 | 0.0 |
| 24/06/2014 |
7.22
|
1,500 | 7.22 | 7.22 | 7.22 | 1,500 | 0 | 0.0 |
| 23/06/2014 |
7.22
|
0 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 |
| 20/06/2014 |
7.22
|
100 | 6.86 | 7.22 | 7.22 | 100 | 0 | 0.0 |
| 19/06/2014 |
6.86
|
300 | 7.26 | 7.26 | 6.86 | 0 | 0 | 0 |
| 18/06/2014 |
7.26
|
200 | 7.46 | 7.46 | 7.26 | 0 | 0 | 0 |
| 17/06/2014 |
7.46
|
5,900 | 7.67 | 7.71 | 7.26 | 1,800 | 0 | 0.0 |