| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-17) |
-28.50 | -46.49% | 8,140,700 | -1,563,800 | 0 |
31.10
62
31.10
|
|
2 tháng
(2026-07-16) |
-28.80 | -46.75% | 15,495,000 | -2,074,679 | 0 |
31.10
62
31.10
|
|
3 tháng
(2026-06-16) |
-31.80 | -49.23% | 21,995,100 | -2,787,733 | 0 |
31.10
65.10
31.10
|
|
6 tháng
(2026-03-18) |
-29.20 | -47.10% | 46,370,100 | -4,029,541 | 4.5 |
31.10
71.30
31.10
|
|
12 tháng
(2025-09-19) |
-23.60 | -41.84% | 108,078,500 | -5,025,241 | -48.4 |
31.10
71.30
31.10
|
|
24 tháng
(2024-09-24) |
-22.97 | -41.19% | 237,016,500 | -10,096,733 | -276.1 |
31.10
71.30
31.10
|
|
36 tháng
(2023-10-02) |
-11.67 | -26.24% | 333,165,600 | -8,043,292 | -148.6 |
31.10
71.30
31.10
|
|
60 tháng
(2021-10-11) |
-10.23 | -23.77% | 653,970,500 | -3,465,555 | -36.3 |
28.07
74.65
31.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 10/04/2014 |
8.45
|
19,610 | 8.57 | 8.57 | 8.45 | 0 | 4,180 | -0.1 |
| 08/04/2014 |
8.57
|
11,230 | 8.57 | 8.57 | 8.48 | 0 | 2,400 | -0.1 |
| 07/04/2014 |
8.57
|
6,420 | 8.62 | 8.62 | 8.45 | 580 | 0 | 0.0 |
| 04/04/2014 |
8.62
|
5,670 | 8.57 | 8.62 | 8.45 | 0 | 400 | -0.0 |
| 03/04/2014 |
8.57
|
12,070 | 8.59 | 8.59 | 8.31 | 0 | 0 | 0 |
| 02/04/2014 |
8.59
|
6,300 | 8.73 | 8.73 | 8.48 | 0 | 4,000 | -0.1 |
| 01/04/2014 |
8.73
|
14,900 | 8.76 | 8.79 | 8.73 | 0 | 6,590 | -0.2 |
| 31/03/2014 |
8.76
|
21,660 | 8.71 | 8.76 | 8.62 | 100 | 5,000 | -0.2 |
| 28/03/2014 |
8.71
|
8,710 | 8.71 | 8.71 | 8.62 | 500 | 2,000 | -0.0 |
| 27/03/2014 |
8.71
|
6,200 | 8.76 | 8.88 | 8.59 | 0 | 0 | 0 |
| 26/03/2014 |
8.76
|
19,960 | 8.82 | 8.88 | 8.73 | 300 | 0 | 0.0 |
| 25/03/2014 |
8.82
|
13,970 | 8.82 | 8.88 | 8.73 | 0 | 1,000 | -0.0 |
| 24/03/2014 |
8.82
|
14,180 | 8.71 | 8.82 | 8.68 | 1,500 | 1,500 | 0 |
| 21/03/2014 |
8.71
|
11,550 | 8.65 | 8.73 | 8.65 | 3,000 | 3,000 | 0 |
| 20/03/2014 |
8.65
|
26,210 | 8.73 | 8.73 | 8.65 | 0 | 0 | 0 |
| 19/03/2014 |
8.73
|
5,140 | 8.73 | 8.73 | 8.59 | 0 | 0 | 0 |
| 18/03/2014 |
8.73
|
21,610 | 8.88 | 8.88 | 8.68 | 0 | 0 | 0 |
| 17/03/2014 |
8.88
|
4,860 | 8.88 | 8.88 | 8.34 | 0 | 3,000 | -0.1 |
| 14/03/2014 |
8.88
|
1,680 | 8.68 | 8.88 | 8.68 | 0 | 0 | 0 |
| 13/03/2014 |
8.68
|
7,010 | 8.90 | 8.90 | 8.68 | 500 | 500 | -0.0 |
| 12/03/2014 |
8.90
|
1,220 | 8.82 | 8.99 | 8.82 | 700 | 0 | 0.0 |
| 11/03/2014 |
8.82
|
12,740 | 8.88 | 8.88 | 8.73 | 0 | 4,200 | -0.1 |
| 10/03/2014 |
8.88
|
11,760 | 8.88 | 8.88 | 8.45 | 2,000 | 0 | 0.1 |
| 07/03/2014 |
8.88
|
6,030 | 8.73 | 8.88 | 8.73 | 0 | 0 | 0 |
| 06/03/2014 |
8.73
|
9,400 | 8.79 | 8.79 | 8.71 | 0 | 0 | 0 |
| 05/03/2014 |
8.79
|
17,150 | 8.82 | 8.99 | 8.45 | 0 | 0 | 0 |
| 04/03/2014 |
8.82
|
6,880 | 8.96 | 8.96 | 8.73 | 0 | 0 | 0 |
| 03/03/2014 |
8.96
|
2,390 | 8.93 | 8.96 | 8.73 | 0 | 0 | 0 |
| 28/02/2014 |
8.93
|
8,330 | 8.90 | 8.93 | 8.88 | 0 | 5,000 | -0.2 |
| 27/02/2014 |
8.90
|
12,470 | 8.96 | 8.96 | 8.88 | 0 | 0 | 0 |
| 26/02/2014 |
8.96
|
11,810 | 8.99 | 8.99 | 8.73 | 0 | 0 | 0 |
| 25/02/2014 |
8.99
|
5,510 | 9.02 | 9.02 | 8.88 | 0 | 0 | 0 |
| 24/02/2014 |
9.02
|
9,320 | 8.90 | 9.02 | 8.31 | 0 | 0 | 0 |
| 21/02/2014 |
8.90
|
10,700 | 8.90 | 9.02 | 8.62 | 0 | 0 | 0 |
| 20/02/2014 |
8.90
|
5,460 | 9.04 | 9.04 | 8.88 | 0 | 0 | 0 |
| 19/02/2014 |
9.04
|
26,530 | 8.88 | 9.04 | 8.88 | 400 | 0 | 0.0 |
| 18/02/2014 |
8.88
|
4,190 | 8.88 | 8.96 | 8.85 | 490 | 300 | 0.0 |
| 17/02/2014 |
8.88
|
14,520 | 8.90 | 8.99 | 8.73 | 0 | 0 | 0 |
| 14/02/2014 |
8.90
|
6,040 | 8.82 | 9.02 | 8.88 | 100 | 0 | 0.0 |
| 13/02/2014 |
8.82
|
9,280 | 8.79 | 8.88 | 8.62 | 150 | 0 | 0.0 |
| 12/02/2014 |
8.79
|
8,710 | 8.88 | 8.88 | 8.68 | 0 | 0 | 0 |
| 11/02/2014 |
8.88
|
5,400 | 8.79 | 9.02 | 8.73 | 0 | 0 | 0 |
| 10/02/2014 |
8.79
|
2,060 | 8.73 | 8.79 | 8.76 | 0 | 0 | 0 |
| 07/02/2014 |
8.73
|
1,010 | 8.62 | 9.13 | 8.73 | 0 | 0 | 0 |
| 06/02/2014 |
8.62
|
30 | 8.88 | 8.88 | 8.62 | 0 | 30 | -0.0 |
| 27/01/2014 |
8.88
|
20,200 | 8.96 | 8.96 | 8.88 | 17,700 | 10,000 | 0.2 |
| 24/01/2014 |
8.96
|
10,900 | 8.85 | 8.96 | 8.85 | 10,800 | 0 | 0.3 |
| 23/01/2014 |
8.85
|
13,370 | 8.85 | 8.85 | 8.68 | 13,360 | 0 | 0.4 |
| 22/01/2014 |
8.85
|
7,660 | 8.73 | 8.88 | 8.76 | 7,210 | 0 | 0.2 |
| 21/01/2014 |
8.73
|
5,950 | 8.68 | 8.73 | 8.71 | 1,540 | 910 | 0.0 |
| 20/01/2014 |
8.68
|
20,430 | 8.73 | 8.73 | 8.59 | 0 | 0 | 0 |
| 17/01/2014 |
8.73
|
3,850 | 8.73 | 8.73 | 8.73 | 34,060 | 33,060 | 0.0 |
| 16/01/2014 |
8.73
|
5,480 | 8.73 | 8.76 | 8.73 | 0 | 3,540 | -0.1 |
| 15/01/2014 |
8.73
|
12,110 | 8.73 | 8.79 | 8.71 | 0 | 9,790 | -0.3 |
| 14/01/2014 |
8.73
|
3,210 | 8.73 | 8.73 | 8.59 | 0 | 1,320 | -0.0 |
| 13/01/2014 |
8.73
|
42,290 | 8.99 | 8.99 | 8.68 | 30,000 | 17,340 | 0.4 |
| 10/01/2014 |
8.99
|
23,280 | 8.73 | 9.02 | 8.73 | 430 | 0 | 0.0 |
| 09/01/2014 |
8.73
|
1,190 | 8.79 | 8.79 | 8.62 | 40 | 0 | 0.0 |
| 08/01/2014 |
8.79
|
1,010 | 8.79 | 8.79 | 8.62 | 10 | 0 | 0.0 |
| 07/01/2014 |
8.79
|
6,110 | 8.73 | 8.88 | 8.57 | 1,610 | 600 | 0.0 |
| 06/01/2014 |
8.73
|
3,530 | 8.73 | 8.73 | 8.59 | 1,000 | 0 | 0.0 |
| 03/01/2014 |
8.73
|
4,850 | 8.59 | 8.73 | 8.59 | 1,000 | 0 | 0.0 |
| 02/01/2014 |
8.59
|
3,800 | 8.51 | 8.59 | 8.51 | 0 | 0 | 0 |
| 31/12/2013 |
8.51
|
2,100 | 8.62 | 8.62 | 8.45 | 0 | 0 | 0 |
| 30/12/2013 |
8.62
|
17,700 | 8.68 | 8.68 | 8.59 | 4,900 | 0 | 0.1 |
| 27/12/2013 |
8.68
|
34,170 | 8.65 | 8.73 | 8.65 | 3,000 | 0 | 0.1 |
| 26/12/2013 |
8.65
|
7,200 | 8.88 | 8.88 | 8.62 | 0 | 0 | 0 |
| 25/12/2013 |
8.88
|
8,620 | 8.73 | 8.88 | 8.68 | 0 | 0 | 0 |
| 24/12/2013 |
8.73
|
19,400 | 8.68 | 8.73 | 8.68 | 2,500 | 0 | 0.1 |
| 23/12/2013 |
8.68
|
0 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
| 20/12/2013 |
8.68
|
5,690 | 8.71 | 8.71 | 8.65 | 1,100 | 0 | 0.0 |
| 19/12/2013 |
8.71
|
7,680 | 8.73 | 8.73 | 8.65 | 2,000 | 3,800 | -0.1 |
| 18/12/2013 |
8.73
|
1,920 | 8.59 | 8.73 | 8.65 | 500 | 0 | 0.0 |
| 17/12/2013 |
8.59
|
15,510 | 8.51 | 9.10 | 8.57 | 4,000 | 10,000 | -0.2 |
| 16/12/2013 |
8.51
|
1,820 | 8.88 | 8.88 | 8.51 | 0 | 0 | 0 |
| 13/12/2013 |
8.88
|
16,300 | 8.82 | 8.88 | 8.59 | 1,500 | 6,000 | -0.1 |
| 12/12/2013 |
8.82
|
20,010 | 8.88 | 8.96 | 8.82 | 0 | 14,850 | -0.5 |
| 11/12/2013 |
8.88
|
10,300 | 9.19 | 9.21 | 8.88 | 1,000 | 10,000 | -0.3 |
| 10/12/2013 |
9.19
|
12,560 | 9.30 | 9.30 | 9.07 | 9,000 | 4,000 | 0.2 |
| 09/12/2013 |
9.30
|
42,940 | 9.13 | 9.30 | 9.21 | 36,350 | 10,330 | 0.9 |
| 06/12/2013 |
9.13
|
10,880 | 9.07 | 9.19 | 9.10 | 10,610 | 3,270 | 0.2 |
| 05/12/2013 |
9.07
|
9,510 | 9.02 | 9.07 | 9.02 | 7,210 | 3,300 | 0.1 |
| 04/12/2013 |
9.02
|
9,250 | 8.88 | 9.02 | 8.88 | 7,550 | 0 | 0.2 |
| 03/12/2013 |
8.88
|
9,900 | 9.02 | 9.02 | 8.88 | 2,000 | 0 | 0.1 |
| 02/12/2013 |
9.02
|
29,020 | 9.07 | 9.07 | 8.85 | 8,120 | 0 | 0.3 |
| 29/11/2013 |
9.07
|
8,590 | 9.16 | 9.16 | 9.04 | 1,590 | 0 | 0.1 |
| 28/11/2013 |
9.16
|
21,990 | 9.30 | 9.38 | 9.16 | 10,890 | 4,500 | 0.2 |
| 27/11/2013 |
9.30
|
2,330 | 9.35 | 9.41 | 9.30 | 2,050 | 0 | 0.1 |
| 26/11/2013 |
9.35
|
39,430 | 9.27 | 9.38 | 9.27 | 34,090 | 12,180 | 0.7 |
| 25/11/2013 |
9.27
|
75,360 | 9.21 | 9.30 | 9.16 | 293,230 | 0 | 9.6 |
| 22/11/2013 |
9.21
|
105,500 | 9.24 | 9.30 | 9.16 | 92,880 | 100 | 3.0 |
| 21/11/2013 |
9.24
|
78,400 | 9.04 | 9.30 | 9.16 | 73,000 | 1,000 | 2.4 |
| 20/11/2013 |
9.04
|
42,090 | 9.02 | 9.30 | 9.02 | 41,950 | 0 | 1.3 |
| 19/11/2013 |
9.02
|
18,760 | 9.02 | 9.04 | 8.90 | 7,000 | 5,000 | 0.1 |
| 18/11/2013 |
9.02
|
20,110 | 9.02 | 9.02 | 8.88 | 12,700 | 2,000 | 0.3 |
| 15/11/2013 |
9.02
|
36,270 | 9.02 | 9.02 | 8.88 | 29,670 | 10 | 0.9 |
| 14/11/2013 |
9.02
|
6,810 | 8.79 | 9.02 | 8.82 | 4,800 | 0 | 0.2 |
| 13/11/2013 |
8.79
|
9,200 | 8.90 | 8.90 | 8.76 | 0 | 7,000 | -0.2 |
| 12/11/2013 |
8.90
|
10,540 | 8.90 | 8.90 | 8.82 | 10,020 | 0 | 0.3 |
| 11/11/2013 |
8.90
|
8,120 | 8.88 | 8.90 | 8.82 | 3,060 | 0 | 0.1 |