| 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) |
-0.15 | -1.48% | 6,060,200 | -1,300 | 0 |
9.90
14.60
10.05
|
|
2 tháng
(2026-07-20) |
-0.45 | -4.31% | 8,752,700 | -1,300 | 0 |
9.46
14.60
10.05
|
|
3 tháng
(2026-06-19) |
-3.30 | -24.81% | 12,339,500 | -1,300 | 0 |
9.46
14.60
10.05
|
|
6 tháng
(2026-03-23) |
-2.60 | -20.63% | 33,032,600 | -1,300 | 0 |
9.46
14.75
10.05
|
|
12 tháng
(2025-09-22) |
-5.05 | -33.55% | 150,809,500 | -1,300 | 0 |
9.46
18.80
10.05
|
|
24 tháng
(2024-09-27) |
3.27 | 48.59% | 466,715,500 | -1,300 | 0 |
6.73
18.80
10.05
|
|
36 tháng
(2023-10-03) |
-0.75 | -6.98% | 718,354,900 | -1,300 | 0 |
5.68
18.80
10.05
|
|
60 tháng
(2021-10-13) |
2.60 | 35.14% | 1,106,331,600 | 222,430 | 0.9 |
3.32
23.20
10.05
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 13/11/2014 |
9.38
|
1,465,810 | 8.84 | 9.38 | 8.93 | 0 | 0 | 0 |
| 12/11/2014 |
8.84
|
319,100 | 8.84 | 8.93 | 8.75 | 0 | 0 | 0 |
| 11/11/2014 |
8.84
|
356,010 | 9.02 | 9.02 | 8.75 | 0 | 0 | 0 |
| 10/11/2014 |
9.02
|
643,000 | 8.75 | 9.02 | 8.75 | 0 | 0 | 0 |
| 07/11/2014 |
8.75
|
575,550 | 8.48 | 8.75 | 8.48 | 0 | 101,920 | -1.0 |
| 06/11/2014 |
8.48
|
588,920 | 8.57 | 8.75 | 8.39 | 0 | 302,080 | -2.8 |
| 05/11/2014 |
8.57
|
427,790 | 8.66 | 8.75 | 8.48 | 0 | 0 | 0 |
| 04/11/2014 |
8.66
|
395,670 | 8.93 | 9.02 | 8.66 | 0 | 0 | 0 |
| 03/11/2014 |
8.93
|
186,950 | 8.84 | 9.11 | 8.84 | 1,000 | 0 | 0.0 |
| 31/10/2014 |
8.84
|
395,210 | 8.75 | 9.02 | 8.57 | 0 | 0 | 0 |
| 30/10/2014 |
8.75
|
129,820 | 8.84 | 8.84 | 8.57 | 0 | 0 | 0 |
| 29/10/2014 |
8.84
|
145,390 | 8.75 | 8.93 | 8.75 | 0 | 0 | 0 |
| 28/10/2014 |
8.75
|
198,730 | 8.48 | 8.75 | 8.39 | 0 | 0 | 0 |
| 27/10/2014 |
8.48
|
480,580 | 8.84 | 8.84 | 8.39 | 0 | 0 | 0 |
| 24/10/2014 |
8.84
|
451,800 | 8.75 | 9.02 | 8.48 | 0 | 0 | 0 |
| 23/10/2014 |
8.75
|
495,430 | 9.11 | 9.29 | 8.75 | 0 | 0 | 0 |
| 22/10/2014 |
9.11
|
663,760 | 8.57 | 9.11 | 8.39 | 0 | 0 | 0 |
| 21/10/2014 |
8.57
|
598,480 | 8.66 | 8.75 | 8.39 | 0 | 0 | 0 |
| 20/10/2014 |
8.66
|
282,660 | 8.66 | 9.02 | 8.57 | 0 | 0 | 0 |
| 17/10/2014 |
8.66
|
589,890 | 9.02 | 9.20 | 8.48 | 0 | 0 | 0 |
| 16/10/2014 |
9.02
|
896,750 | 9.38 | 9.38 | 8.84 | 0 | 0 | 0 |
| 15/10/2014 |
9.38
|
651,300 | 9.02 | 9.38 | 8.93 | 36,650 | 0 | 0.4 |
| 14/10/2014 |
9.02
|
1,162,610 | 9.02 | 9.56 | 9.02 | 0 | 112,000 | -1.1 |
| 13/10/2014 |
9.02
|
554,030 | 9.11 | 9.29 | 9.02 | 3,000 | 0 | 0.0 |
| 10/10/2014 |
9.11
|
841,480 | 9.56 | 9.65 | 9.11 | 0 | 3,000 | -0.0 |
| 09/10/2014 |
9.56
|
1,726,360 | 9.29 | 9.92 | 9.38 | 20,000 | 586,040 | -6.1 |
| 08/10/2014 |
9.29
|
666,830 | 9.56 | 9.65 | 9.29 | 0 | 4,030 | -0.0 |
| 07/10/2014 |
9.56
|
884,530 | 9.47 | 9.74 | 9.47 | 0 | 126,220 | -1.3 |
| 06/10/2014 |
9.47
|
968,670 | 9.74 | 9.74 | 9.47 | 0 | 85,000 | -0.9 |
| 03/10/2014 |
9.74
|
792,840 | 9.47 | 10.01 | 9.47 | 0 | 88,210 | -1.0 |
| 02/10/2014 |
9.47
|
903,960 | 8.93 | 9.47 | 8.75 | 0 | 0 | 0 |
| 01/10/2014 |
8.93
|
737,080 | 8.48 | 8.93 | 8.48 | 0 | 0 | 0 |
| 30/09/2014 |
8.48
|
185,500 | 8.48 | 8.66 | 8.21 | 0 | 0 | 0 |
| 29/09/2014 |
8.48
|
163,440 | 8.57 | 8.57 | 8.39 | 0 | 0 | 0 |
| 26/09/2014 |
8.57
|
320,190 | 8.75 | 8.75 | 8.48 | 0 | 4,990 | -0.0 |
| 25/09/2014 |
8.75
|
489,520 | 8.75 | 8.75 | 8.48 | 0 | 0 | 0 |
| 24/09/2014 |
8.75
|
1,448,060 | 8.57 | 9.02 | 8.57 | 0 | 0 | 0 |
| 23/09/2014 |
8.57
|
816,690 | 8.03 | 8.57 | 8.03 | 0 | 0 | 0 |
| 22/09/2014 |
8.03
|
496,730 | 8.03 | 8.39 | 8.03 | 0 | 0 | 0 |
| 19/09/2014 |
8.03
|
212,750 | 7.57 | 8.03 | 7.57 | 17,990 | 0 | 0.2 |
| 18/09/2014 |
7.57
|
309,270 | 7.94 | 8.03 | 7.57 | 0 | 0 | 0 |
| 17/09/2014 |
7.94
|
549,540 | 7.85 | 8.30 | 7.85 | 0 | 0 | 0 |
| 16/09/2014 |
7.85
|
201,640 | 8.03 | 8.03 | 7.66 | 0 | 0 | 0 |
| 15/09/2014 |
8.03
|
190,610 | 8.39 | 8.57 | 8.03 | 26,000 | 0 | 0.2 |
| 12/09/2014 |
8.39
|
299,750 | 8.21 | 8.48 | 8.03 | 0 | 0 | 0 |
| 11/09/2014 |
8.21
|
153,270 | 8.21 | 8.39 | 7.94 | 0 | 0 | 0 |
| 10/09/2014 |
8.21
|
136,640 | 8.12 | 8.21 | 7.85 | 19,000 | 3,690 | 0.1 |
| 09/09/2014 |
8.12
|
867,400 | 8.66 | 8.66 | 8.12 | 0 | 1,310 | -0.0 |
| 08/09/2014 |
8.66
|
558,010 | 9.11 | 9.11 | 8.48 | 0 | 0 | 0 |
| 05/09/2014 |
9.11
|
772,490 | 8.66 | 9.20 | 8.39 | 67,250 | 0 | 0.7 |
| 04/09/2014 |
8.66
|
1,042,470 | 8.39 | 8.93 | 8.30 | 0 | 6,000 | -0.1 |
| 03/09/2014 |
8.39
|
343,550 | 7.85 | 8.39 | 8.12 | 5,000 | 0 | 0.0 |
| 29/08/2014 |
7.85
|
610,680 | 7.39 | 7.85 | 7.48 | 0 | 10 | -0.0 |
| 28/08/2014 |
7.39
|
213,010 | 7.57 | 7.57 | 7.39 | 0 | 0 | 0 |
| 27/08/2014 |
7.57
|
218,820 | 7.57 | 7.66 | 7.48 | 0 | 0 | 0 |
| 26/08/2014 |
7.57
|
220,730 | 7.57 | 7.76 | 7.48 | 0 | 0 | 0 |
| 25/08/2014 |
7.57
|
1,008,680 | 7.39 | 7.76 | 7.39 | 0 | 0 | 0 |
| 22/08/2014 |
7.39
|
187,270 | 7.30 | 7.57 | 7.21 | 0 | 0 | 0 |
| 21/08/2014 |
7.30
|
162,610 | 7.39 | 7.48 | 7.21 | 0 | 0 | 0 |
| 20/08/2014 |
7.39
|
114,190 | 7.48 | 7.48 | 7.21 | 0 | 59,170 | -0.5 |
| 19/08/2014 |
7.48
|
65,310 | 7.48 | 7.48 | 7.21 | 0 | 0 | 0 |
| 18/08/2014 |
7.48
|
24,850 | 7.21 | 7.57 | 7.21 | 10 | 0 | 0.0 |
| 15/08/2014 |
7.21
|
99,240 | 7.66 | 7.66 | 7.21 | 0 | 0 | 0 |
| 14/08/2014 |
7.66
|
42,290 | 7.57 | 7.66 | 7.48 | 0 | 0 | 0 |
| 13/08/2014 |
7.57
|
28,810 | 7.57 | 7.66 | 7.39 | 0 | 0 | 0 |
| 12/08/2014 |
7.57
|
34,620 | 7.66 | 7.66 | 7.39 | 0 | 0 | 0 |
| 11/08/2014 |
7.66
|
241,310 | 7.57 | 7.76 | 7.48 | 6,000 | 0 | 0.1 |
| 08/08/2014 |
7.57
|
167,660 | 7.12 | 7.57 | 7.12 | 0 | 0 | 0 |
| 07/08/2014 |
7.12
|
16,110 | 7.12 | 7.12 | 7.03 | 0 | 0 | 0 |
| 06/08/2014 |
7.12
|
71,710 | 7.03 | 7.30 | 7.03 | 0 | 0 | 0 |
| 05/08/2014 |
7.03
|
59,700 | 7.12 | 7.21 | 6.94 | 0 | 0 | 0 |
| 04/08/2014 |
7.12
|
26,230 | 7.03 | 7.12 | 7.03 | 0 | 0 | 0 |
| 01/08/2014 |
7.03
|
42,360 | 6.94 | 7.12 | 6.85 | 0 | 0 | 0 |
| 31/07/2014 |
6.94
|
44,800 | 6.94 | 7.12 | 6.85 | 0 | 0 | 0 |
| 30/07/2014 |
6.94
|
9,810 | 6.94 | 7.12 | 6.85 | 0 | 0 | 0 |
| 29/07/2014 |
6.94
|
15,250 | 7.03 | 7.30 | 6.85 | 0 | 0 | 0 |
| 28/07/2014 |
7.03
|
203,100 | 7.39 | 7.39 | 6.94 | 0 | 0 | 0 |
| 25/07/2014 |
7.39
|
79,230 | 7.57 | 7.57 | 7.39 | 0 | 0 | 0 |
| 24/07/2014 |
7.57
|
49,330 | 7.66 | 7.76 | 7.57 | 0 | 0 | 0 |
| 23/07/2014 |
7.66
|
29,670 | 7.76 | 7.85 | 7.66 | 0 | 0 | 0 |
| 22/07/2014 |
7.76
|
40,540 | 7.76 | 7.85 | 7.66 | 0 | 0 | 0 |
| 21/07/2014 |
7.76
|
220,600 | 7.76 | 8.03 | 7.76 | 0 | 0 | 0 |
| 18/07/2014 |
7.76
|
61,640 | 7.76 | 7.94 | 7.76 | 0 | 0 | 0 |
| 17/07/2014 |
7.76
|
96,600 | 7.94 | 7.94 | 7.76 | 0 | 0 | 0 |
| 16/07/2014 |
7.94
|
112,640 | 7.85 | 8.12 | 7.94 | 0 | 0 | 0 |
| 15/07/2014 |
7.85
|
149,520 | 8.03 | 8.03 | 7.85 | 0 | 0 | 0 |
| 14/07/2014 |
8.03
|
78,350 | 7.94 | 8.03 | 7.76 | 0 | 5,000 | -0.0 |
| 11/07/2014 |
7.94
|
27,130 | 7.85 | 8.03 | 7.76 | 0 | 0 | 0 |
| 10/07/2014 |
7.85
|
266,470 | 8.21 | 8.21 | 7.85 | 0 | 0 | 0 |
| 09/07/2014 |
8.21
|
163,200 | 7.94 | 8.21 | 7.85 | 8,000 | 0 | 0.1 |
| 08/07/2014 |
7.94
|
130,270 | 8.21 | 8.21 | 7.94 | 0 | 0 | 0 |
| 07/07/2014 |
8.21
|
78,510 | 8.12 | 8.21 | 7.94 | 0 | 0 | 0 |
| 04/07/2014 |
8.12
|
149,430 | 8.21 | 8.39 | 8.12 | 0 | 360 | -0.0 |
| 03/07/2014 |
8.21
|
771,080 | 7.76 | 8.30 | 7.76 | 0 | 0 | 0 |
| 02/07/2014 |
7.76
|
90,470 | 7.76 | 7.76 | 7.57 | 0 | 0 | 0 |
| 01/07/2014 |
7.76
|
40,080 | 7.57 | 7.76 | 7.57 | 0 | 0 | 0 |
| 30/06/2014 |
7.57
|
20,070 | 7.57 | 7.66 | 7.57 | 0 | 300 | -0.0 |
| 27/06/2014 |
7.57
|
68,100 | 7.76 | 7.76 | 7.48 | 0 | 0 | 0 |
| 26/06/2014 |
7.76
|
118,670 | 7.66 | 7.85 | 7.57 | 0 | 0 | 0 |
| 25/06/2014 |
7.66
|
76,900 | 7.66 | 7.94 | 7.57 | 0 | 0 | 0 |