| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-18) |
-1.10 | -7.75% | 4,999,300 | 98,600 | 1.3 |
10.90
14.70
13.20
|
|
2 tháng
(2026-07-20) |
0.10 | 0.77% | 10,066,200 | 284,800 | 3.8 |
10.90
14.80
13.20
|
|
3 tháng
(2026-06-19) |
0.30 | 2.34% | 12,715,400 | 295,500 | 3.9 |
10.90
14.80
13.20
|
|
6 tháng
(2026-03-23) |
1.10 | 9.17% | 38,364,300 | 73,600 | -0.0 |
10.70
15.70
13.20
|
|
12 tháng
(2025-09-22) |
2 | 18.02% | 83,320,300 | -1,200 | -0.9 |
10
15.70
13.20
|
|
24 tháng
(2024-09-27) |
2.09 | 18.94% | 153,876,350 | 118,782 | 0.5 |
7.50
15.70
13.20
|
|
36 tháng
(2023-10-03) |
1.84 | 16.29% | 255,273,350 | -234,354 | -3.9 |
7.50
15.70
13.20
|
|
60 tháng
(2021-10-13) |
-2.25 | -14.68% | 332,563,346 | -425,089 | -6.6 |
5.04
20.03
13.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 17/11/2014 |
8.69
|
0 | 8.69 | 8.69 | 8.69 | 0 | 0 | 0 |
| 14/11/2014 |
8.69
|
2,400 | 8.80 | 8.80 | 8.69 | 2,400 | 2,400 | 0 |
| 13/11/2014 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 12/11/2014 |
8.80
|
2,000 | 8.69 | 8.80 | 8.69 | 1,300 | 1,800 | -0.0 |
| 11/11/2014 |
8.69
|
3,100 | 8.90 | 8.90 | 8.69 | 2,200 | 2,600 | -0.0 |
| 10/11/2014 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 07/11/2014 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 06/11/2014 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 05/11/2014 |
8.90
|
500 | 8.80 | 8.90 | 8.90 | 0 | 0 | 0 |
| 04/11/2014 |
8.80
|
2,500 | 8.69 | 8.80 | 8.80 | 0 | 0 | 0 |
| 03/11/2014 |
8.69
|
5,200 | 8.90 | 8.90 | 8.69 | 2,600 | 0 | 0.1 |
| 31/10/2014 |
8.90
|
4,900 | 8.69 | 9.00 | 8.80 | 100 | 0 | 0.0 |
| 30/10/2014 |
8.69
|
1,000 | 8.69 | 8.69 | 8.69 | 1,000 | 0 | 0.0 |
| 29/10/2014 |
8.69
|
0 | 8.69 | 8.69 | 8.69 | 0 | 0 | 0 |
| 28/10/2014 |
8.69
|
200 | 8.69 | 8.69 | 8.69 | 2,400 | 3,300 | -0.0 |
| 27/10/2014 |
8.69
|
3,400 | 8.80 | 8.80 | 8.69 | 2,400 | 3,300 | -0.0 |
| 24/10/2014 |
8.80
|
3,000 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 23/10/2014 |
8.80
|
2,000 | 8.80 | 8.80 | 8.69 | 1,000 | 1,000 | 0 |
| 22/10/2014 |
8.80
|
75 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 21/10/2014 |
8.80
|
1,000 | 8.69 | 8.80 | 8.80 | 0 | 0 | 0 |
| 20/10/2014 |
8.69
|
2,100 | 9.00 | 9.00 | 8.69 | 2,000 | 1,000 | 0.0 |
| 17/10/2014 |
9.00
|
3,700 | 8.80 | 9.00 | 8.80 | 0 | 0 | 0 |
| 16/10/2014 |
8.80
|
1,000 | 9.21 | 9.21 | 8.80 | 0 | 0 | 0 |
| 15/10/2014 |
9.21
|
0 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 |
| 14/10/2014 |
9.21
|
65 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 |
| 13/10/2014 |
9.21
|
0 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 |
| 10/10/2014 |
9.21
|
0 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 |
| 09/10/2014 |
9.21
|
290 | 9.00 | 9.21 | 9.21 | 0 | 0 | 0 |
| 08/10/2014 |
9.00
|
3,000 | 9.37 | 9.37 | 8.76 | 1,000 | 0 | 0.0 |
| 07/10/2014 |
9.37
|
100 | 9.10 | 9.37 | 9.37 | 0 | 0 | 0 |
| 06/10/2014 |
9.10
|
3,000 | 8.90 | 9.10 | 9.00 | 2,300 | 0 | 0.1 |
| 03/10/2014 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 02/10/2014 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 01/10/2014 |
8.90
|
2,000 | 8.80 | 8.90 | 8.90 | 0 | 0 | 0 |
| 30/09/2014 |
8.80
|
2,500 | 9.41 | 9.41 | 8.80 | 0 | 0 | 0 |
| 29/09/2014 |
9.41
|
400 | 9.41 | 9.41 | 9.41 | 400 | 0 | 0.0 |
| 26/09/2014 |
9.41
|
1,800 | 9.51 | 9.51 | 9.41 | 1,800 | 0 | 0.1 |
| 25/09/2014 |
9.51
|
61,200 | 9.49 | 9.62 | 9.41 | 58,800 | 0 | 2.7 |
| 24/09/2014 |
9.49
|
3,500 | 9.41 | 9.49 | 9.41 | 3,400 | 0 | 0.2 |
| 23/09/2014 |
9.41
|
11,500 | 9.41 | 9.41 | 9.21 | 10,000 | 0 | 0.5 |
| 22/09/2014 |
9.41
|
700 | 9.45 | 9.45 | 9.39 | 0 | 100 | -0.0 |
| 19/09/2014 |
9.45
|
1,400 | 9.51 | 9.51 | 9.41 | 700 | 0 | 0.0 |
| 18/09/2014 |
9.51
|
8,650 | 9.41 | 9.57 | 9.31 | 6,500 | 0 | 0.3 |
| 17/09/2014 |
9.41
|
5,500 | 9.21 | 9.62 | 9.21 | 3,000 | 1,000 | 0.1 |
| 16/09/2014 |
9.21
|
10,645 | 8.51 | 9.21 | 8.51 | 0 | 0 | 0 |
| 15/09/2014 |
8.51
|
2,000 | 8.57 | 8.57 | 8.51 | 1,000 | 100 | 0.0 |
| 12/09/2014 |
8.57
|
4,100 | 8.47 | 8.57 | 8.47 | 900 | 0 | 0.0 |
| 11/09/2014 |
8.47
|
3,850 | 8.39 | 8.49 | 8.39 | 1,750 | 2,100 | -0.0 |
| 10/09/2014 |
8.39
|
3,000 | 8.35 | 8.39 | 8.35 | 2,000 | 0 | 0.1 |
| 09/09/2014 |
8.35
|
11,895 | 8.31 | 8.35 | 8.31 | 1,800 | 0 | 0.0 |
| 08/09/2014 |
8.31
|
100 | 8.29 | 8.31 | 8.31 | 0 | 0 | 0 |
| 05/09/2014 |
8.29
|
5 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 |
| 04/09/2014 |
8.29
|
4,720 | 8.39 | 8.39 | 8.29 | 2,500 | 2,200 | 0.0 |
| 03/09/2014 |
8.39
|
1,420 | 8.37 | 8.39 | 8.39 | 0 | 0 | 0 |
| 29/08/2014 |
8.37
|
2,110 | 8.29 | 8.37 | 8.29 | 1,100 | 0 | 0.0 |
| 28/08/2014 |
8.29
|
100 | 8.39 | 8.39 | 8.29 | 100 | 0 | 0.0 |
| 27/08/2014 |
8.39
|
0 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 |
| 26/08/2014 |
8.39
|
625 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 |
| 25/08/2014 |
8.39
|
1,125 | 8.18 | 8.39 | 8.18 | 1,000 | 300 | 0.0 |
| 22/08/2014 |
8.18
|
500 | 8.16 | 8.18 | 8.16 | 0 | 0 | 0 |
| 21/08/2014 |
8.16
|
1,250 | 8.18 | 8.18 | 8.16 | 0 | 0 | 0 |
| 20/08/2014 |
8.18
|
1,100 | 8.08 | 8.18 | 8.10 | 500 | 0 | 0.0 |
| 19/08/2014 |
8.08
|
2,000 | 8.04 | 8.08 | 8.08 | 1,000 | 0 | 0.0 |
| 18/08/2014 |
8.04
|
3,300 | 8.04 | 8.04 | 8.04 | 3,300 | 1,000 | 0.1 |
| 15/08/2014 |
8.04
|
3,400 | 8.04 | 8.04 | 8.02 | 1,900 | 0 | 0.1 |
| 14/08/2014 |
8.04
|
3,100 | 7.94 | 8.06 | 7.94 | 6,700 | 0 | 0.3 |
| 13/08/2014 |
7.94
|
8,100 | 7.94 | 7.94 | 7.92 | 6,700 | 0 | 0.3 |
| 12/08/2014 |
7.94
|
2,000 | 7.98 | 7.98 | 7.94 | 0 | 0 | 0 |
| 11/08/2014 |
7.98
|
1,400 | 7.98 | 7.98 | 7.98 | 900 | 0 | 0.0 |
| 08/08/2014 |
7.98
|
200 | 7.82 | 7.98 | 7.82 | 100 | 0 | 0.0 |
| 07/08/2014 |
7.82
|
1,000 | 7.84 | 7.86 | 7.82 | 700 | 0 | 0.0 |
| 06/08/2014 |
7.84
|
100 | 7.86 | 7.86 | 7.84 | 100 | 0 | 0.0 |
| 05/08/2014 |
7.86
|
100 | 7.88 | 7.88 | 7.86 | 100 | 0 | 0.0 |
| 04/08/2014 |
7.88
|
1,000 | 7.98 | 8.02 | 7.88 | 100 | 0 | 0.0 |
| 01/08/2014 |
7.98
|
0 | 7.98 | 7.98 | 7.98 | 308,500 | 308,500 | 0 |
| 31/07/2014 |
7.98
|
300 | 7.79 | 7.98 | 7.98 | 0 | 300 | -0.0 |
| 30/07/2014 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
| 29/07/2014 |
7.79
|
2,900 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
| 28/07/2014 |
7.79
|
2,600 | 7.94 | 7.94 | 7.79 | 0 | 0 | 0 |
| 25/07/2014 |
7.94
|
20,420 | 7.98 | 7.98 | 7.94 | 5,000 | 14,000 | -0.4 |
| 24/07/2014 |
7.98
|
3,100 | 7.94 | 7.98 | 7.94 | 0 | 0 | 0 |
| 23/07/2014 |
7.94
|
7,200 | 7.98 | 8.08 | 7.94 | 0 | 0 | 0 |
| 22/07/2014 |
7.98
|
23,900 | 8.06 | 8.18 | 7.96 | 0 | 0 | 0 |
| 21/07/2014 |
8.06
|
400 | 7.88 | 8.06 | 8.06 | 0 | 0 | 0 |
| 18/07/2014 |
7.88
|
2,800 | 7.98 | 8.18 | 7.88 | 2,700 | 0 | 0.1 |
| 17/07/2014 |
7.98
|
18,300 | 7.98 | 7.98 | 7.94 | 0 | 0 | 0 |
| 16/07/2014 |
7.98
|
6,000 | 8.18 | 8.18 | 7.98 | 0 | 6,000 | -0.2 |
| 15/07/2014 |
8.18
|
4,025 | 8.06 | 8.18 | 8.18 | 400 | 0 | 0.0 |
| 14/07/2014 |
8.06
|
400 | 8.18 | 8.18 | 8.06 | 400 | 0 | 0.0 |
| 11/07/2014 |
8.18
|
1,300 | 8.02 | 8.18 | 8.04 | 0 | 0 | 0 |
| 10/07/2014 |
8.02
|
3,300 | 7.77 | 8.02 | 7.92 | 0 | 0 | 0 |
| 09/07/2014 |
7.77
|
200 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 |
| 08/07/2014 |
7.77
|
6,000 | 7.77 | 7.77 | 7.67 | 0 | 5,000 | -0.2 |
| 07/07/2014 |
7.77
|
2,600 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 |
| 04/07/2014 |
7.77
|
1,325 | 7.73 | 7.77 | 7.73 | 0 | 0 | 0 |
| 03/07/2014 |
7.73
|
0 | 7.73 | 7.73 | 7.73 | 0 | 0 | 0 |
| 02/07/2014 |
7.73
|
3,200 | 7.57 | 7.73 | 7.57 | 2,000 | 0 | 0.1 |
| 01/07/2014 |
7.57
|
8,000 | 7.57 | 7.57 | 7.57 | 2,000 | 0 | 0.1 |
| 30/06/2014 |
7.57
|
14,600 | 7.57 | 7.59 | 7.57 | 2,000 | 0 | 0.1 |
| 27/06/2014 |
7.57
|
9,100 | 7.57 | 7.57 | 7.57 | 2,000 | 1,000 | 0.0 |