| 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) |
0.30 | 0.71% | 97,900 | -12,655 | 0 |
42.35
42.80
42.70
|
|
2 tháng
(2026-04-20) |
-0.05 | -0.12% | 204,800 | -14,555 | 0 |
42.35
43
42.70
|
|
3 tháng
(2026-03-23) |
-0.25 | -0.58% | 377,700 | 6,241 | 0 |
42.35
43.10
42.70
|
|
6 tháng
(2025-12-22) |
0.19 | 0.44% | 1,455,400 | -2,959 | -0.4 |
42.35
43.15
42.70
|
|
12 tháng
(2025-06-24) |
0.14 | 0.32% | 4,474,500 | -1,480,759 | -66.0 |
40.26
46.17
42.70
|
|
24 tháng
(2024-07-01) |
-1.74 | -3.91% | 9,325,200 | -2,966,376 | -136.1 |
40.26
49.45
42.70
|
|
36 tháng
(2023-07-05) |
5.15 | 13.71% | 15,321,700 | -2,811,276 | -129.1 |
36.19
49.45
42.70
|
|
60 tháng
(2021-07-15) |
25.96 | 155.15% | 76,068,700 | -2,268,209 | -107.7 |
16.14
49.45
42.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 12/06/2014 |
8.85
|
52,080 | 8.91 | 8.91 | 8.64 | 23,470 | 2,730 | 0.3 |
| 11/06/2014 |
8.91
|
233,550 | 8.64 | 8.91 | 8.53 | 182,970 | 320 | 3.0 |
| 10/06/2014 |
8.64
|
101,080 | 8.69 | 8.69 | 8.53 | 0 | 8,030 | -0.1 |
| 09/06/2014 |
8.69
|
120,380 | 8.75 | 8.75 | 8.58 | 0 | 11,640 | -0.2 |
| 06/06/2014 |
8.75
|
85,750 | 8.64 | 8.75 | 8.53 | 20,650 | 0 | 0.3 |
| 05/06/2014 |
8.64
|
73,330 | 8.69 | 8.69 | 8.53 | 0 | 0 | 0 |
| 04/06/2014 |
8.69
|
210,450 | 8.75 | 8.75 | 8.58 | 175,940 | 0 | 2.8 |
| 03/06/2014 |
8.75
|
106,190 | 8.75 | 8.85 | 8.64 | 73,820 | 5,180 | 1.1 |
| 02/06/2014 |
8.75
|
198,100 | 8.96 | 8.96 | 8.64 | 91,240 | 0 | 1.5 |
| 30/05/2014 |
8.96
|
720,450 | 8.85 | 8.96 | 8.80 | 322,300 | 228,830 | 1.5 |
| 29/05/2014 |
8.85
|
565,990 | 8.75 | 9.02 | 8.64 | 359,570 | 78,810 | 4.6 |
| 28/05/2014 |
8.75
|
635,750 | 8.48 | 8.75 | 8.58 | 358,370 | 318,390 | 0.6 |
| 27/05/2014 |
8.48
|
516,220 | 8.31 | 8.58 | 8.26 | 246,510 | 78,810 | 2.6 |
| 26/05/2014 |
8.31
|
181,530 | 8.31 | 8.31 | 8.15 | 111,200 | 59,740 | 0.8 |
| 23/05/2014 |
8.31
|
287,960 | 8.26 | 8.31 | 8.21 | 217,000 | 27,860 | 2.9 |
| 22/05/2014 |
8.26
|
415,460 | 8.31 | 8.37 | 8.10 | 271,580 | 34,140 | 3.6 |
| 21/05/2014 |
8.31
|
356,310 | 8.10 | 8.31 | 7.99 | 161,200 | 42,690 | 1.8 |
| 20/05/2014 |
8.10
|
307,490 | 7.99 | 8.10 | 7.83 | 111,010 | 189,090 | -1.1 |
| 19/05/2014 |
7.99
|
350,810 | 8.21 | 8.21 | 7.94 | 145,620 | 60,000 | 1.3 |
| 16/05/2014 |
8.21
|
316,060 | 7.94 | 8.21 | 7.72 | 203,420 | 1,730 | 3.0 |
| 15/05/2014 |
7.94
|
909,020 | 7.88 | 8.21 | 7.56 | 672,310 | 500 | 9.9 |
| 14/05/2014 |
7.88
|
1,088,580 | 7.61 | 8.04 | 7.56 | 652,800 | 990 | 9.4 |
| 13/05/2014 |
7.61
|
1,476,770 | 7.61 | 7.67 | 7.40 | 1,330,000 | 50,000 | 17.9 |
| 12/05/2014 |
7.61
|
1,315,970 | 8.15 | 8.15 | 7.61 | 875,000 | 430,620 | 6.3 |
| 09/05/2014 |
8.15
|
679,490 | 8.15 | 8.26 | 7.77 | 59,650 | 196,500 | -2.0 |
| 08/05/2014 |
8.15
|
710,300 | 8.75 | 8.75 | 8.15 | 100,000 | 20,290 | 1.2 |
| 07/05/2014 |
8.75
|
132,380 | 8.75 | 8.75 | 8.53 | 0 | 89,000 | -1.4 |
| 06/05/2014 |
8.75
|
474,960 | 8.80 | 8.80 | 8.37 | 0 | 4,010 | -0.1 |
| 05/05/2014 |
8.80
|
105,540 | 8.91 | 8.91 | 8.58 | 0 | 0 | 0 |
| 29/04/2014 |
8.91
|
38,180 | 8.91 | 8.91 | 8.75 | 7,350 | 0 | 0.1 |
| 28/04/2014 |
8.91
|
223,070 | 8.91 | 9.02 | 8.80 | 11,500 | 25,020 | -0.2 |
| 25/04/2014 |
8.91
|
325,950 | 8.85 | 9.02 | 8.75 | 29,680 | 0 | 0.5 |
| 24/04/2014 |
8.85
|
79,300 | 8.80 | 8.85 | 8.75 | 0 | 0 | 0 |
| 23/04/2014 |
8.80
|
195,990 | 8.85 | 8.91 | 8.64 | 1,100 | 52,480 | -0.8 |
| 22/04/2014 |
8.85
|
301,020 | 8.69 | 8.85 | 8.53 | 0 | 0 | 0 |
| 21/04/2014 |
8.69
|
386,820 | 8.75 | 8.75 | 8.48 | 350 | 0 | 0.0 |
| 18/04/2014 |
8.75
|
254,240 | 8.96 | 8.96 | 8.53 | 0 | 0 | 0 |
| 17/04/2014 |
8.96
|
372,710 | 8.96 | 9.07 | 8.80 | 200 | 65,400 | -1.1 |
| 16/04/2014 |
8.96
|
757,330 | 8.91 | 9.02 | 8.48 | 0 | 15,000 | -0.2 |
| 15/04/2014 |
8.91
|
428,320 | 9.18 | 9.23 | 8.91 | 63,570 | 1,730 | 1.0 |
| 14/04/2014 |
9.18
|
476,500 | 9.39 | 9.39 | 9.18 | 5,000 | 0 | 0.1 |
| 11/04/2014 |
9.39
|
424,570 | 9.39 | 9.39 | 9.29 | 94,120 | 0 | 1.6 |
| 10/04/2014 |
9.39
|
551,600 | 9.50 | 9.56 | 9.39 | 144,750 | 91,080 | 0.9 |
| 08/04/2014 |
9.50
|
1,248,470 | 9.50 | 9.61 | 9.39 | 275,500 | 705,000 | -7.6 |
| 07/04/2014 |
9.50
|
1,024,610 | 9.23 | 9.56 | 9.18 | 133,200 | 13,000 | 2.1 |
| 04/04/2014 |
9.23
|
522,550 | 9.29 | 9.29 | 9.18 | 195,800 | 35,000 | 2.7 |
| 03/04/2014 |
9.29
|
955,860 | 9.18 | 9.39 | 9.18 | 225,000 | 100,120 | 2.1 |
| 02/04/2014 |
9.18
|
656,090 | 9.23 | 9.29 | 9.02 | 221,250 | 57,830 | 2.8 |
| 01/04/2014 |
9.23
|
1,352,930 | 9.45 | 9.45 | 9.18 | 409,840 | 484,880 | -1.3 |
| 31/03/2014 |
9.45
|
1,227,650 | 9.39 | 9.50 | 9.34 | 240,000 | 430,920 | -3.3 |
| 28/03/2014 |
9.39
|
759,350 | 9.50 | 9.61 | 9.39 | 220,000 | 326,970 | -1.9 |
| 27/03/2014 |
9.50
|
967,900 | 9.18 | 9.50 | 9.18 | 4,040 | 0 | 0.1 |
| 26/03/2014 |
9.18
|
2,478,690 | 9.66 | 9.66 | 9.02 | 5,550 | 20,250 | -0.3 |
| 25/03/2014 |
9.66
|
1,947,800 | 9.72 | 9.88 | 9.50 | 251,000 | 65,030 | 3.4 |
| 24/03/2014 |
9.72
|
1,665,520 | 9.18 | 9.72 | 9.18 | 215,300 | 21,020 | 3.4 |
| 21/03/2014 |
9.18
|
3,513,060 | 8.96 | 9.50 | 8.91 | 653,160 | 118,860 | 9.1 |
| 20/03/2014 |
8.96
|
1,170,170 | 8.91 | 8.96 | 8.75 | 0 | 9,000 | -0.1 |
| 19/03/2014 |
8.91
|
1,150,270 | 8.91 | 9.07 | 8.80 | 0 | 0 | 0 |
| 18/03/2014 |
8.91
|
3,882,400 | 8.64 | 9.07 | 8.69 | 0 | 100,650 | -1.6 |
| 17/03/2014 |
8.64
|
1,580,630 | 8.42 | 8.64 | 8.26 | 0 | 392,390 | -6.1 |
| 14/03/2014 |
8.42
|
617,320 | 8.53 | 8.53 | 8.37 | 0 | 0 | 0 |
| 13/03/2014 |
8.53
|
165,740 | 8.53 | 8.53 | 8.42 | 0 | 0 | 0 |
| 12/03/2014 |
8.53
|
637,050 | 8.58 | 8.58 | 8.42 | 100,000 | 20,360 | 1.3 |
| 11/03/2014 |
8.58
|
862,400 | 8.48 | 8.64 | 8.42 | 157,000 | 2,500 | 2.4 |
| 10/03/2014 |
8.48
|
394,560 | 8.48 | 8.53 | 8.42 | 0 | 68,000 | -1.1 |
| 07/03/2014 |
8.48
|
874,420 | 8.37 | 8.58 | 8.37 | 0 | 215,100 | -3.4 |
| 06/03/2014 |
8.37
|
382,000 | 8.31 | 8.37 | 8.26 | 0 | 61,930 | -1.0 |
| 05/03/2014 |
8.31
|
522,070 | 8.26 | 8.37 | 8.26 | 0 | 67,920 | -1.0 |
| 04/03/2014 |
8.26
|
745,250 | 8.37 | 8.37 | 8.15 | 0 | 139,710 | -2.1 |
| 03/03/2014 |
8.37
|
715,960 | 8.58 | 8.58 | 8.31 | 76,300 | 120,600 | -0.7 |
| 28/02/2014 |
8.58
|
520,970 | 8.64 | 8.69 | 8.53 | 0 | 12,080 | -0.2 |
| 27/02/2014 |
8.64
|
996,770 | 8.64 | 8.91 | 8.58 | 0 | 4,000 | -0.1 |
| 26/02/2014 |
8.64
|
380,970 | 8.64 | 8.75 | 8.53 | 5,000 | 2,100 | 0.0 |
| 25/02/2014 |
8.64
|
802,330 | 8.58 | 8.69 | 8.53 | 0 | 16,190 | -0.3 |
| 24/02/2014 |
8.58
|
542,640 | 8.64 | 8.64 | 8.48 | 0 | 0 | 0 |
| 21/02/2014 |
8.64
|
817,050 | 8.58 | 8.69 | 8.48 | 205,100 | 31,820 | 2.7 |
| 20/02/2014 |
8.58
|
1,993,280 | 8.91 | 8.96 | 8.31 | 551,000 | 54,520 | 7.9 |
| 19/02/2014 |
8.91
|
1,665,150 | 8.85 | 8.96 | 8.80 | 96,000 | 134,360 | -0.6 |
| 18/02/2014 |
8.85
|
947,670 | 8.85 | 8.85 | 8.75 | 111,170 | 6,630 | 1.7 |
| 17/02/2014 |
8.85
|
1,107,040 | 8.85 | 8.96 | 8.75 | 110,200 | 140,940 | -0.5 |
| 14/02/2014 |
8.85
|
1,879,830 | 8.80 | 8.96 | 8.75 | 150,000 | 500 | 2.5 |
| 13/02/2014 |
8.80
|
1,231,160 | 8.75 | 8.91 | 8.69 | 92,730 | 24,000 | 1.1 |
| 12/02/2014 |
8.75
|
1,345,560 | 8.64 | 8.75 | 8.53 | 40,610 | 21,730 | 0.3 |
| 11/02/2014 |
8.64
|
1,397,290 | 8.69 | 8.96 | 8.58 | 30,830 | 3,300 | 0.4 |
| 10/02/2014 |
8.69
|
1,349,130 | 8.80 | 8.85 | 8.64 | 30,000 | 85,000 | -0.9 |
| 07/02/2014 |
8.80
|
1,107,540 | 8.96 | 9.02 | 8.69 | 0 | 48,320 | -0.8 |
| 06/02/2014 |
8.96
|
693,600 | 9.02 | 9.07 | 8.80 | 0 | 133,520 | -2.2 |
| 27/01/2014 |
9.02
|
553,350 | 8.91 | 9.02 | 8.80 | 34,250 | 0 | 0.6 |
| 24/01/2014 |
8.91
|
1,423,740 | 8.91 | 9.12 | 8.80 | 5,000 | 0 | 0.1 |
| 23/01/2014 |
8.91
|
1,243,270 | 8.64 | 8.91 | 8.48 | 143,210 | 1,000 | 2.3 |
| 22/01/2014 |
8.64
|
1,496,180 | 8.75 | 8.85 | 8.48 | 3,050 | 52,440 | -0.8 |
| 21/01/2014 |
8.75
|
1,537,740 | 8.48 | 8.75 | 8.37 | 184,940 | 30,000 | 2.5 |
| 20/01/2014 |
8.48
|
2,145,110 | 8.37 | 8.69 | 8.37 | 258,180 | 33,930 | 3.5 |
| 17/01/2014 |
8.37
|
2,777,950 | 8.37 | 8.58 | 8.26 | 381,950 | 7,500 | 5.8 |
| 16/01/2014 |
8.37
|
1,590,390 | 8.10 | 8.37 | 8.04 | 50,200 | 37,320 | 0.2 |
| 15/01/2014 |
8.10
|
1,680,340 | 8.15 | 8.21 | 8.10 | 225,590 | 300 | 3.4 |
| 14/01/2014 |
8.15
|
1,882,530 | 8.04 | 8.21 | 8.10 | 216,000 | 50,300 | 2.5 |
| 13/01/2014 |
8.04
|
739,060 | 8.04 | 8.15 | 7.99 | 0 | 0 | 0 |
| 10/01/2014 |
8.04
|
3,038,680 | 8.04 | 8.26 | 8.04 | 2,300 | 46,820 | -0.7 |
| 09/01/2014 |
8.04
|
938,350 | 7.99 | 8.04 | 7.88 | 285,700 | 0 | 4.2 |