| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-04-06) |
-0.05 | -0.48% | 204,300 | -6,154 | 0.0 |
10.20
10.65
10.25
|
|
2 tháng
(2026-03-05) |
0.30 | 3% | 846,000 | 162,946 | 1.8 |
9.41
10.65
10.25
|
|
3 tháng
(2026-02-03) |
-0.40 | -3.74% | 1,223,400 | 155,346 | 1.8 |
9.41
10.75
10.25
|
|
6 tháng
(2025-11-05) |
-0.75 | -6.79% | 3,533,300 | -72,654 | -0.6 |
9.41
11.45
10.25
|
|
12 tháng
(2025-05-09) |
1.64 | 18.89% | 13,012,600 | 552,037 | 5.0 |
8.63
11.95
10.25
|
|
24 tháng
(2024-05-14) |
-2.44 | -19.16% | 28,111,500 | 1,330,690 | 14.0 |
7.89
13.87
10.25
|
|
36 tháng
(2023-05-22) |
-5.80 | -36.04% | 95,847,900 | 500,790 | -2.1 |
7.89
17.63
10.25
|
|
60 tháng
(2021-05-31) |
0.08 | 0.77% | 175,711,600 | -4,002,280 | -90.0 |
7.89
17.65
10.25
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 22/04/2014 |
7.94
|
3,420 | 7.49 | 7.94 | 7.49 | 0 | 0 | 0 |
| 21/04/2014 |
7.49
|
17,780 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 |
| 18/04/2014 |
7.49
|
1,520 | 8.03 | 8.03 | 7.49 | 0 | 0 | 0 |
| 17/04/2014 |
8.03
|
5,970 | 8.61 | 8.61 | 8.03 | 0 | 0 | 0 |
| 16/04/2014 |
8.61
|
2,340 | 8.16 | 8.61 | 7.65 | 0 | 0 | 0 |
| 15/04/2014 |
8.16
|
10,040 | 8.77 | 8.80 | 8.16 | 0 | 0 | 0 |
| 14/04/2014 |
8.77
|
990 | 8.51 | 8.99 | 8.77 | 0 | 0 | 0 |
| 11/04/2014 |
8.51
|
8,000 | 9.05 | 9.05 | 8.51 | 0 | 0 | 0 |
| 10/04/2014 |
9.05
|
3,100 | 9.09 | 9.18 | 9.05 | 0 | 0 | 0 |
| 08/04/2014 |
9.09
|
6,400 | 8.99 | 9.18 | 9.05 | 0 | 0 | 0 |
| 07/04/2014 |
8.99
|
0 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 |
| 04/04/2014 |
8.99
|
1,660 | 8.93 | 8.99 | 8.96 | 0 | 0 | 0 |
| 03/04/2014 |
8.93
|
0 | 8.93 | 8.93 | 8.93 | 0 | 0 | 0 |
| 02/04/2014 |
8.93
|
6,000 | 9.05 | 9.05 | 8.93 | 0 | 0 | 0 |
| 01/04/2014 |
9.05
|
0 | 9.05 | 9.05 | 9.05 | 0 | 0 | 0 |
| 31/03/2014 |
9.05
|
3,190 | 9.09 | 9.25 | 8.64 | 0 | 0 | 0 |
| 28/03/2014 |
9.09
|
4,800 | 8.93 | 9.53 | 9.09 | 2,500 | 0 | 0.1 |
| 27/03/2014 |
8.93
|
2,710 | 9.37 | 9.37 | 8.93 | 500 | 0 | 0.0 |
| 26/03/2014 |
9.37
|
910 | 9.47 | 9.47 | 9.09 | 0 | 0 | 0 |
| 25/03/2014 |
9.47
|
750 | 9.53 | 9.53 | 9.40 | 0 | 0 | 0 |
| 24/03/2014 |
9.53
|
7,100 | 8.93 | 9.69 | 9.25 | 3,040 | 2,470 | 0.0 |
| 21/03/2014 |
8.93
|
1,980 | 8.93 | 9.09 | 8.93 | 0 | 530 | -0.0 |
| 20/03/2014 |
8.93
|
1,600 | 8.99 | 8.99 | 8.93 | 0 | 0 | 0 |
| 19/03/2014 |
8.99
|
2,210 | 8.93 | 8.99 | 8.93 | 1,170 | 0 | 0.0 |
| 18/03/2014 |
8.93
|
13,510 | 8.89 | 8.93 | 8.83 | 1,790 | 3,040 | -0.0 |
| 17/03/2014 |
8.89
|
3,540 | 8.93 | 8.93 | 8.64 | 0 | 0 | 0 |
| 14/03/2014 |
8.93
|
270 | 8.77 | 9.21 | 8.93 | 0 | 0 | 0 |
| 13/03/2014 |
8.77
|
2,560 | 9.12 | 9.12 | 8.77 | 0 | 0 | 0 |
| 12/03/2014 |
9.12
|
1,100 | 8.89 | 9.25 | 9.09 | 0 | 700 | -0.0 |
| 11/03/2014 |
8.89
|
3,270 | 8.32 | 8.89 | 8.61 | 0 | 2,260 | -0.1 |
| 10/03/2014 |
8.32
|
860 | 8.70 | 8.77 | 8.32 | 0 | 0 | 0 |
| 07/03/2014 |
8.70
|
3,560 | 8.70 | 8.70 | 8.61 | 0 | 0 | 0 |
| 06/03/2014 |
8.70
|
2,280 | 8.74 | 8.74 | 8.61 | 0 | 0 | 0 |
| 05/03/2014 |
8.74
|
20 | 8.29 | 8.74 | 8.45 | 0 | 0 | 0 |
| 04/03/2014 |
8.29
|
370 | 8.80 | 8.80 | 8.29 | 0 | 0 | 0 |
| 03/03/2014 |
8.80
|
1,510 | 8.45 | 8.80 | 8.32 | 0 | 0 | 0 |
| 28/02/2014 |
8.45
|
110 | 8.67 | 8.86 | 8.45 | 0 | 0 | 0 |
| 27/02/2014 |
8.67
|
1,570 | 8.93 | 8.93 | 8.67 | 0 | 0 | 0 |
| 26/02/2014 |
8.93
|
8,900 | 8.89 | 8.93 | 8.67 | 0 | 0 | 0 |
| 25/02/2014 |
8.89
|
3,300 | 8.93 | 8.93 | 8.77 | 0 | 0 | 0 |
| 24/02/2014 |
8.93
|
2,700 | 8.61 | 8.93 | 8.77 | 0 | 0 | 0 |
| 21/02/2014 |
8.61
|
4,690 | 8.58 | 8.70 | 8.61 | 0 | 0 | 0 |
| 20/02/2014 |
8.58
|
12,400 | 8.61 | 8.61 | 8.58 | 0 | 0 | 0 |
| 19/02/2014 |
8.61
|
310 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 |
| 18/02/2014 |
8.61
|
3,840 | 8.51 | 8.93 | 8.61 | 0 | 0 | 0 |
| 17/02/2014 |
8.51
|
2,000 | 8.48 | 8.51 | 8.45 | 0 | 0 | 0 |
| 14/02/2014 |
8.48
|
10,220 | 8.93 | 8.93 | 8.48 | 0 | 0 | 0 |
| 13/02/2014 |
8.93
|
1,260 | 8.93 | 9.05 | 8.93 | 0 | 0 | 0 |
| 12/02/2014 |
8.93
|
10 | 8.74 | 8.93 | 8.93 | 0 | 0 | 0 |
| 11/02/2014 |
8.74
|
3,480 | 8.77 | 8.93 | 8.74 | 0 | 0 | 0 |
| 10/02/2014 |
8.77
|
1,840 | 9.09 | 9.09 | 8.58 | 0 | 0 | 0 |
| 07/02/2014 |
9.09
|
0 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 |
| 06/02/2014 |
9.09
|
0 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 |
| 27/01/2014 |
9.09
|
2,660 | 8.67 | 9.09 | 9.09 | 0 | 0 | 0 |
| 24/01/2014 |
8.67
|
300 | 8.61 | 8.67 | 8.67 | 0 | 0 | 0 |
| 23/01/2014 |
8.61
|
530 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 |
| 22/01/2014 |
8.61
|
200 | 9.25 | 9.25 | 8.61 | 0 | 0 | 0 |
| 21/01/2014 |
9.25
|
0 | 9.25 | 9.25 | 9.25 | 0 | 0 | 0 |
| 20/01/2014 |
9.25
|
10 | 9.15 | 9.25 | 9.25 | 0 | 0 | 0 |
| 17/01/2014 |
9.15
|
36,770 | 8.58 | 9.15 | 8.93 | 0 | 0 | 0 |
| 16/01/2014 |
8.58
|
10 | 8.10 | 8.58 | 8.58 | 0 | 0 | 0 |
| 15/01/2014 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 14/01/2014 |
8.10
|
70 | 8.61 | 8.61 | 8.10 | 0 | 0 | 0 |
| 13/01/2014 |
8.61
|
10 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 |
| 10/01/2014 |
8.61
|
30 | 8.07 | 8.61 | 8.61 | 0 | 0 | 0 |
| 09/01/2014 |
8.07
|
1,110 | 8.61 | 9.12 | 8.03 | 0 | 0 | 0 |
| 08/01/2014 |
8.61
|
10 | 9.25 | 9.25 | 8.61 | 0 | 0 | 0 |
| 07/01/2014 |
9.25
|
0 | 9.25 | 9.25 | 9.25 | 0 | 0 | 0 |
| 06/01/2014 |
9.25
|
0 | 9.25 | 9.25 | 9.25 | 0 | 0 | 0 |
| 03/01/2014 |
9.25
|
30 | 9.25 | 9.25 | 8.61 | 0 | 0 | 0 |
| 02/01/2014 |
9.25
|
0 | 9.25 | 9.25 | 9.25 | 0 | 0 | 0 |
| 31/12/2013 |
9.25
|
8,470 | 9.09 | 9.28 | 9.21 | 8,470 | 0 | 0.2 |
| 30/12/2013 |
9.09
|
10 | 9.25 | 9.25 | 9.09 | 0 | 0 | 0 |
| 27/12/2013 |
9.25
|
460 | 9.25 | 9.25 | 9.25 | 460 | 0 | 0.0 |
| 26/12/2013 |
9.25
|
3,570 | 9.25 | 9.25 | 9.18 | 3,570 | 0 | 0.1 |
| 25/12/2013 |
9.25
|
2,300 | 9.25 | 9.25 | 8.93 | 2,300 | 0 | 0.1 |
| 24/12/2013 |
9.25
|
1,350 | 9.02 | 9.25 | 9.25 | 1,350 | 0 | 0.0 |
| 23/12/2013 |
9.02
|
11,510 | 8.99 | 9.02 | 8.83 | 11,390 | 7,000 | 0.1 |
| 20/12/2013 |
8.99
|
1,010 | 8.93 | 8.99 | 8.77 | 10 | 0 | 0.0 |
| 19/12/2013 |
8.93
|
360 | 8.93 | 8.93 | 8.93 | 0 | 0 | 0 |
| 18/12/2013 |
8.93
|
0 | 8.93 | 8.93 | 8.93 | 0 | 0 | 0 |
| 17/12/2013 |
8.93
|
2,500 | 8.93 | 8.93 | 8.93 | 0 | 0 | 0 |
| 16/12/2013 |
8.93
|
60 | 8.80 | 8.93 | 8.67 | 10 | 0 | 0.0 |
| 13/12/2013 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 12/12/2013 |
8.80
|
80 | 8.86 | 8.86 | 8.80 | 0 | 0 | 0 |
| 11/12/2013 |
8.86
|
600 | 9.25 | 9.25 | 8.86 | 0 | 290 | -0.0 |
| 10/12/2013 |
9.25
|
0 | 9.25 | 9.25 | 9.25 | 0 | 0 | 0 |
| 09/12/2013 |
9.25
|
550 | 8.96 | 9.53 | 9.25 | 0 | 200 | -0.0 |
| 06/12/2013 |
8.96
|
3,650 | 9.18 | 9.18 | 8.54 | 0 | 3,560 | -0.1 |
| 05/12/2013 |
9.18
|
1,000 | 9.21 | 9.21 | 9.15 | 0 | 920 | -0.0 |
| 04/12/2013 |
9.21
|
15,650 | 9.25 | 9.25 | 9.12 | 15,650 | 11,800 | 0.1 |
| 03/12/2013 |
9.25
|
15,280 | 9.21 | 9.50 | 8.58 | 14,660 | 3,790 | 0.3 |
| 02/12/2013 |
9.21
|
0 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 |
| 29/11/2013 |
9.21
|
0 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 |
| 28/11/2013 |
9.21
|
0 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 |
| 27/11/2013 |
9.21
|
60 | 9.09 | 9.21 | 9.21 | 60 | 0 | 0.0 |
| 26/11/2013 |
9.09
|
60 | 9.21 | 9.21 | 9.02 | 10 | 0 | 0.0 |
| 25/11/2013 |
9.21
|
0 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 |
| 22/11/2013 |
9.21
|
8,350 | 9.05 | 9.21 | 8.96 | 8,320 | 1,000 | 0.2 |
| 21/11/2013 |
9.05
|
31,700 | 9.09 | 9.09 | 9.05 | 31,500 | 7,900 | 0.7 |