| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-29) |
-1.40 | -10.85% | 9,263,600 | 0 | 0 |
11.50
13.50
11.80
|
|
2 tháng
(2026-06-01) |
-3.10 | -21.23% | 20,990,500 | 0 | 0 |
11.50
14.90
11.80
|
|
3 tháng
(2026-05-04) |
-3.70 | -24.34% | 45,861,000 | -900 | 0 |
11.50
16.80
11.80
|
|
6 tháng
(2026-01-30) |
-2.90 | -20.14% | 243,279,700 | -2,800 | -0.0 |
11.50
21.80
11.80
|
|
12 tháng
(2025-08-04) |
-0.50 | -4.17% | 459,139,200 | -5,800 | -0.1 |
9.50
21.80
11.80
|
|
24 tháng
(2024-08-08) |
-1.34 | -10.44% | 690,347,565 | -62,374 | -0.7 |
7.40
21.80
11.80
|
|
36 tháng
(2023-08-14) |
-3.27 | -22.16% | 1,109,155,041 | -233,648 | -3.5 |
7.40
21.80
11.80
|
|
60 tháng
(2021-08-24) |
5.17 | 81.75% | 2,011,866,309 | -285,319 | -4.1 |
6.33
25.61
11.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 24/07/2014 |
11.83
|
2,738,243 | 11.17 | 12.09 | 11.07 | 0 | 30,000 | -0.7 |
| 23/07/2014 |
11.17
|
1,156,344 | 11.12 | 11.32 | 11.07 | 33,000 | 20,000 | 0.3 |
| 22/07/2014 |
11.12
|
1,035,700 | 11.32 | 11.32 | 10.96 | 0 | 16,000 | -0.4 |
| 21/07/2014 |
11.32
|
1,235,230 | 11.32 | 11.63 | 11.12 | 17,400 | 0 | 0.4 |
| 18/07/2014 |
11.32
|
1,687,163 | 11.27 | 11.63 | 11.12 | 0 | 4,500 | -0.1 |
| 17/07/2014 |
11.27
|
1,186,990 | 10.96 | 11.27 | 10.96 | 400 | 0 | 0.0 |
| 16/07/2014 |
10.96
|
2,024,352 | 10.96 | 11.47 | 10.96 | 95,600 | 0 | 2.1 |
| 15/07/2014 |
10.96
|
1,183,858 | 10.66 | 11.17 | 10.81 | 0 | 500 | -0.0 |
| 14/07/2014 |
10.66
|
663,730 | 10.51 | 10.66 | 10.30 | 0 | 500 | -0.0 |
| 11/07/2014 |
10.51
|
1,126,349 | 10.56 | 10.71 | 10.25 | 1,000 | 104,030 | -2.1 |
| 10/07/2014 |
10.56
|
1,272,765 | 10.35 | 10.81 | 10.30 | 1,400 | 80,900 | -1.7 |
| 09/07/2014 |
10.35
|
932,033 | 9.89 | 10.45 | 9.94 | 0 | 105,000 | -2.1 |
| 08/07/2014 |
9.89
|
1,265,898 | 9.64 | 9.89 | 9.64 | 15,000 | 300,000 | -5.4 |
| 07/07/2014 |
9.64
|
644,604 | 9.64 | 9.84 | 9.64 | 44,600 | 100,000 | -1.1 |
| 04/07/2014 |
9.64
|
725,158 | 9.79 | 10.10 | 9.59 | 19,000 | 123,000 | -2.0 |
| 03/07/2014 |
9.79
|
950,861 | 9.59 | 9.89 | 9.59 | 25,000 | 250,200 | -4.3 |
| 02/07/2014 |
9.59
|
1,221,998 | 9.13 | 9.64 | 9.08 | 10,000 | 250,000 | -4.4 |
| 01/07/2014 |
9.13
|
356,005 | 9.08 | 9.18 | 9.03 | 0 | 105,800 | -1.9 |
| 30/06/2014 |
9.08
|
396,543 | 9.03 | 9.23 | 9.03 | 0 | 106,700 | -1.9 |
| 27/06/2014 |
9.03
|
435,711 | 9.13 | 9.13 | 8.92 | 0 | 90,000 | -1.6 |
| 26/06/2014 |
9.13
|
581,289 | 9.13 | 9.28 | 8.98 | 0 | 67,300 | -1.2 |
| 25/06/2014 |
9.13
|
603,967 | 9.08 | 9.33 | 9.03 | 0 | 130,000 | -2.3 |
| 24/06/2014 |
9.08
|
813,757 | 8.72 | 9.18 | 8.57 | 88,000 | 70,000 | 0.3 |
| 23/06/2014 |
8.72
|
424,016 | 8.77 | 8.82 | 8.57 | 1,000 | 0 | 0.0 |
| 20/06/2014 |
8.77
|
586,830 | 8.57 | 8.92 | 8.57 | 15,000 | 0 | 0.3 |
| 19/06/2014 |
8.57
|
1,145,820 | 8.31 | 8.57 | 8.11 | 117,600 | 0 | 1.9 |
| 18/06/2014 |
8.31
|
565,696 | 8.06 | 8.41 | 8.11 | 48,900 | 0 | 0.8 |
| 17/06/2014 |
8.06
|
164,770 | 7.96 | 8.06 | 7.96 | 0 | 0 | 0 |
| 16/06/2014 |
7.96
|
93,983 | 7.96 | 7.96 | 7.85 | 12,000 | 0 | 0.2 |
| 13/06/2014 |
7.96
|
314,185 | 8.11 | 8.11 | 7.96 | 62,600 | 0 | 1.0 |
| 12/06/2014 |
8.11
|
636,814 | 7.80 | 8.16 | 7.80 | 0 | 0 | 0 |
| 11/06/2014 |
7.80
|
119,820 | 7.75 | 7.80 | 7.75 | 0 | 0 | 0 |
| 10/06/2014 |
7.75
|
188,304 | 7.80 | 7.85 | 7.70 | 50,000 | 0 | 0.8 |
| 09/06/2014 |
7.80
|
290,500 | 7.85 | 7.96 | 7.75 | 60,000 | 0 | 0.9 |
| 06/06/2014 |
7.85
|
77,648 | 7.75 | 7.85 | 7.65 | 2,400 | 0 | 0.0 |
| 05/06/2014 |
7.75
|
61,373 | 7.65 | 7.75 | 7.55 | 0 | 82 | -0.0 |
| 04/06/2014 |
7.65
|
260,057 | 7.80 | 7.80 | 7.60 | 0 | 0 | 0 |
| 03/06/2014 |
7.80
|
162,227 | 7.75 | 7.85 | 7.65 | 0 | 75,000 | -1.1 |
| 02/06/2014 |
7.75
|
195,410 | 7.90 | 7.90 | 7.75 | 0 | 0 | 0 |
| 30/05/2014 |
7.90
|
212,544 | 7.96 | 8.01 | 7.70 | 0 | 77,200 | -1.2 |
| 29/05/2014 |
7.96
|
316,292 | 8.06 | 8.11 | 7.90 | 0 | 22,800 | -0.4 |
| 28/05/2014 |
8.06
|
598,426 | 7.96 | 8.16 | 7.96 | 0 | 170,700 | -2.7 |
| 27/05/2014 |
7.96
|
403,500 | 7.70 | 8.01 | 7.60 | 0 | 0 | 0 |
| 26/05/2014 |
7.70
|
150,025 | 7.70 | 7.75 | 7.50 | 0 | 0 | 0 |
| 23/05/2014 |
7.70
|
278,207 | 7.80 | 7.90 | 7.65 | 0 | 4,000 | -0.1 |
| 22/05/2014 |
7.80
|
427,827 | 8.11 | 8.16 | 7.80 | 0 | 0 | 0 |
| 21/05/2014 |
8.11
|
523,060 | 7.85 | 8.11 | 7.60 | 0 | 0 | 0 |
| 20/05/2014 |
7.85
|
308,958 | 7.70 | 7.85 | 7.50 | 500 | 0 | 0.0 |
| 19/05/2014 |
7.70
|
297,600 | 7.65 | 7.75 | 7.50 | 0 | 122,700 | -1.8 |
| 16/05/2014 |
7.65
|
285,500 | 7.34 | 7.65 | 7.34 | 0 | 0 | 0 |
| 15/05/2014 |
7.34
|
480,400 | 7.60 | 7.75 | 7.24 | 4,000 | 0 | 0.1 |
| 14/05/2014 |
7.60
|
240,710 | 7.14 | 7.60 | 7.14 | 0 | 0 | 0 |
| 13/05/2014 |
7.14
|
369,310 | 7.19 | 7.45 | 7.04 | 55,000 | 0 | 0.8 |
| 12/05/2014 |
7.19
|
512,000 | 7.75 | 7.75 | 7.04 | 50,000 | 0 | 0.7 |
| 09/05/2014 |
7.75
|
358,280 | 7.34 | 7.75 | 7.19 | 19,700 | 0 | 0.3 |
| 08/05/2014 |
7.34
|
1,329,025 | 8.11 | 8.11 | 7.34 | 160,000 | 1,800 | 2.3 |
| 07/05/2014 |
8.11
|
158,200 | 7.96 | 8.16 | 7.96 | 0 | 0 | 0 |
| 06/05/2014 |
7.96
|
382,936 | 8.16 | 8.16 | 7.75 | 0 | 0 | 0 |
| 05/05/2014 |
8.16
|
571,714 | 8.16 | 8.47 | 8.16 | 0 | 0 | 0 |
| 29/04/2014 |
8.16
|
288,910 | 8.06 | 8.16 | 8.01 | 0 | 0 | 0 |
| 28/04/2014 |
8.06
|
125,700 | 8.06 | 8.16 | 7.96 | 200 | 0 | 0.0 |
| 25/04/2014 |
8.06
|
323,505 | 8.11 | 8.16 | 8.01 | 0 | 0 | 0 |
| 24/04/2014 |
8.11
|
181,420 | 8.16 | 8.16 | 7.96 | 0 | 0 | 0 |
| 23/04/2014 |
8.16
|
318,332 | 8.01 | 8.26 | 8.01 | 125,000 | 0 | 2.0 |
| 22/04/2014 |
8.01
|
275,530 | 7.75 | 8.06 | 7.65 | 0 | 0 | 0 |
| 21/04/2014 |
7.75
|
228,500 | 8.16 | 8.21 | 7.75 | 0 | 0 | 0 |
| 18/04/2014 |
8.16
|
239,186 | 8.67 | 8.82 | 8.16 | 0 | 0 | 0 |
| 17/04/2014 |
8.67
|
216,810 | 8.62 | 8.92 | 8.62 | 0 | 0 | 0 |
| 16/04/2014 |
8.62
|
481,650 | 9.03 | 9.08 | 8.16 | 35,900 | 0 | 0.6 |
| 15/04/2014 |
9.03
|
361,266 | 9.28 | 9.38 | 8.92 | 0 | 10,100 | -0.2 |
| 14/04/2014 |
9.28
|
247,833 | 9.49 | 9.69 | 9.28 | 1,190 | 0 | 0.0 |
| 11/04/2014 |
9.49
|
260,274 | 9.49 | 9.49 | 9.28 | 100 | 2,000 | -0.0 |
| 10/04/2014 |
9.49
|
269,200 | 9.43 | 9.59 | 9.43 | 0 | 0 | 0 |
| 08/04/2014 |
9.43
|
307,219 | 9.33 | 9.64 | 9.33 | 0 | 20,000 | -0.4 |
| 07/04/2014 |
9.33
|
402,315 | 9.23 | 9.33 | 9.18 | 0 | 30,000 | -0.5 |
| 04/04/2014 |
9.23
|
294,810 | 9.38 | 9.38 | 9.18 | 25,000 | 0 | 0.5 |
| 03/04/2014 |
9.38
|
452,541 | 9.33 | 9.49 | 9.28 | 20,010 | 0 | 0.4 |
| 02/04/2014 |
9.33
|
673,965 | 9.33 | 9.38 | 8.77 | 67,000 | 0 | 1.2 |
| 01/04/2014 |
9.33
|
932,705 | 9.69 | 9.69 | 9.08 | 30,300 | 0 | 0.6 |
| 31/03/2014 |
9.69
|
497,791 | 9.84 | 9.94 | 9.69 | 53,500 | 0 | 1.0 |
| 28/03/2014 |
9.84
|
428,260 | 10.10 | 10.30 | 9.84 | 0 | 30,000 | -0.6 |
| 27/03/2014 |
10.10
|
659,470 | 9.79 | 10.10 | 9.54 | 7,500 | 19,000 | -0.2 |
| 26/03/2014 |
9.79
|
1,637,975 | 10.25 | 10.40 | 9.74 | 52,300 | 0 | 1.1 |
| 25/03/2014 |
10.25
|
1,686,918 | 9.94 | 10.61 | 10.00 | 97,700 | 0 | 2.0 |
| 24/03/2014 |
9.94
|
929,063 | 9.79 | 10.10 | 9.74 | 91,000 | 32,000 | 1.2 |
| 21/03/2014 |
9.79
|
1,483,076 | 9.49 | 9.94 | 9.38 | 50,000 | 34,000 | 0.3 |
| 20/03/2014 |
9.49
|
1,358,640 | 9.94 | 10.05 | 9.33 | 50,000 | 84,900 | -0.7 |
| 19/03/2014 |
9.94
|
1,217,028 | 9.49 | 10.20 | 9.38 | 0 | 3,500 | -0.1 |
| 18/03/2014 |
9.49
|
2,122,734 | 8.67 | 9.54 | 8.72 | 135,100 | 25,000 | 1.9 |
| 17/03/2014 |
8.67
|
950,910 | 8.52 | 8.77 | 8.52 | 0 | 2,000 | -0.0 |
| 14/03/2014 |
8.52
|
580,327 | 8.41 | 8.62 | 8.41 | 0 | 0 | 0 |
| 13/03/2014 |
8.41
|
277,400 | 8.41 | 8.62 | 8.41 | 20,000 | 0 | 0.3 |
| 12/03/2014 |
8.41
|
497,639 | 8.52 | 8.62 | 8.41 | 5,000 | 0 | 0.1 |
| 11/03/2014 |
8.52
|
605,003 | 8.52 | 8.67 | 8.47 | 5,000 | 0 | 0.1 |
| 10/03/2014 |
8.52
|
346,191 | 8.57 | 8.62 | 8.41 | 0 | 0 | 0 |
| 07/03/2014 |
8.57
|
439,464 | 8.41 | 8.62 | 8.41 | 15,000 | 0 | 0.2 |
| 06/03/2014 |
8.41
|
462,446 | 8.41 | 8.41 | 8.31 | 13,000 | 70,000 | -0.9 |
| 05/03/2014 |
8.41
|
612,214 | 8.21 | 8.47 | 8.26 | 50,000 | 0 | 0.8 |
| 04/03/2014 |
8.21
|
540,160 | 8.26 | 8.26 | 8.06 | 0 | 0 | 0 |
| 03/03/2014 |
8.26
|
697,600 | 8.62 | 8.62 | 8.11 | 2,000 | 5,000 | -0.0 |