| 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) |
-2.70 | -4.01% | 440,300 | -31,200 | -2.3 |
64.60
93.50
64.80
|
|
2 tháng
(2026-07-20) |
-0.93 | -1.42% | 900,000 | -52,000 | -3.7 |
61.65
93.50
64.80
|
|
3 tháng
(2026-06-19) |
-3.22 | -4.75% | 1,399,200 | -51,900 | -3.7 |
61.65
93.50
64.80
|
|
6 tháng
(2026-03-23) |
-2.25 | -3.37% | 4,407,100 | 333,500 | 26.7 |
56.90
93.50
64.80
|
|
12 tháng
(2025-09-22) |
5.61 | 9.51% | 17,797,800 | -1,570,000 | -154.8 |
56.90
99.09
64.80
|
|
24 tháng
(2024-09-27) |
26.76 | 70.72% | 33,500,219 | -1,433,893 | -155.2 |
37.76
99.09
64.80
|
|
36 tháng
(2023-10-03) |
28.68 | 79.84% | 53,088,259 | -4,630,794 | -332.2 |
34.97
99.09
64.80
|
|
60 tháng
(2021-10-13) |
32.95 | 104.12% | 119,003,785 | 4,257,348 | 65.8 |
26.59
99.09
64.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 26/06/2014 |
8.61
|
41,000 | 8.52 | 8.61 | 8.48 | 0 | 300 | -0.0 |
| 25/06/2014 |
8.52
|
11,800 | 8.52 | 8.57 | 8.39 | 0 | 0 | 0 |
| 24/06/2014 |
8.52
|
11,900 | 8.44 | 8.52 | 8.31 | 0 | 0 | 0 |
| 23/06/2014 |
8.44
|
9,750 | 8.26 | 8.44 | 8.26 | 0 | 0 | 0 |
| 20/06/2014 |
8.26
|
7,324 | 8.26 | 8.35 | 8.17 | 0 | 0 | 0 |
| 19/06/2014 |
8.26
|
24,975 | 8.26 | 8.26 | 8.09 | 0 | 0 | 0 |
| 18/06/2014 |
8.26
|
10,840 | 8.00 | 8.39 | 8.00 | 0 | 0 | 0 |
| 17/06/2014 |
8.00
|
7,450 | 8.00 | 8.17 | 8.00 | 0 | 0 | 0 |
| 16/06/2014 |
8.00
|
3,100 | 8.13 | 8.13 | 7.82 | 0 | 0 | 0 |
| 13/06/2014 |
8.13
|
5,868 | 8.13 | 8.26 | 8.04 | 0 | 0 | 0 |
| 12/06/2014 |
8.13
|
5,638 | 8.04 | 8.13 | 8.09 | 0 | 0 | 0 |
| 11/06/2014 |
8.04
|
3,875 | 8.09 | 8.09 | 8.04 | 0 | 0 | 0 |
| 10/06/2014 |
8.09
|
44,000 | 7.96 | 8.09 | 7.91 | 0 | 0 | 0 |
| 09/06/2014 |
7.96
|
6,950 | 7.87 | 7.96 | 7.87 | 0 | 0 | 0 |
| 06/06/2014 |
7.87
|
5,252 | 7.82 | 7.91 | 7.82 | 0 | 0 | 0 |
| 05/06/2014 |
7.82
|
9,548 | 7.69 | 7.82 | 7.74 | 0 | 91 | -0.0 |
| 04/06/2014 |
7.69
|
11,210 | 7.69 | 7.82 | 7.69 | 0 | 0 | 0 |
| 03/06/2014 |
7.69
|
9,100 | 7.74 | 7.74 | 7.65 | 0 | 0 | 0 |
| 02/06/2014 |
7.74
|
2,190 | 7.65 | 7.74 | 7.74 | 0 | 0 | 0 |
| 30/05/2014 |
7.65
|
640 | 7.82 | 7.82 | 7.65 | 0 | 0 | 0 |
| 29/05/2014 |
7.82
|
25,000 | 7.91 | 7.91 | 7.78 | 0 | 0 | 0 |
| 28/05/2014 |
7.91
|
13,660 | 8.00 | 8.00 | 7.82 | 0 | 0 | 0 |
| 27/05/2014 |
8.00
|
21,100 | 7.78 | 8.00 | 7.78 | 0 | 0 | 0 |
| 26/05/2014 |
7.78
|
118 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 |
| 23/05/2014 |
7.78
|
11,010 | 7.78 | 7.78 | 7.74 | 0 | 0 | 0 |
| 22/05/2014 |
7.78
|
20,800 | 7.87 | 7.87 | 7.78 | 0 | 0 | 0 |
| 21/05/2014 |
7.87
|
15,559 | 7.87 | 7.87 | 7.82 | 0 | 0 | 0 |
| 20/05/2014 |
7.87
|
11,161 | 7.82 | 7.87 | 7.82 | 0 | 0 | 0 |
| 19/05/2014 |
7.82
|
1,684 | 7.87 | 7.87 | 7.78 | 0 | 0 | 0 |
| 16/05/2014 |
7.87
|
17,368 | 7.74 | 7.87 | 7.74 | 0 | 7,000 | -0.1 |
| 15/05/2014 |
7.74
|
39,900 | 7.82 | 7.82 | 7.61 | 0 | 0 | 0 |
| 14/05/2014 |
7.82
|
49,000 | 7.56 | 7.82 | 7.61 | 0 | 25,152 | -0.4 |
| 13/05/2014 |
7.56
|
19,900 | 7.65 | 7.65 | 7.56 | 0 | 7,000 | -0.1 |
| 12/05/2014 |
7.65
|
84,350 | 7.74 | 7.74 | 7.47 | 0 | 0 | 0 |
| 09/05/2014 |
7.74
|
400 | 7.65 | 8.09 | 7.74 | 0 | 0 | 0 |
| 08/05/2014 |
7.65
|
77,720 | 8.48 | 8.48 | 7.65 | 0 | 0 | 0 |
| 07/05/2014 |
8.48
|
9,960 | 8.48 | 8.48 | 8.35 | 0 | 16 | -0.0 |
| 06/05/2014 |
8.48
|
95,000 | 8.35 | 8.48 | 8.22 | 0 | 0 | 0 |
| 05/05/2014 |
8.35
|
40,558 | 8.48 | 8.48 | 8.35 | 0 | 0 | 0 |
| 29/04/2014 |
8.48
|
65,410 | 8.52 | 8.52 | 8.44 | 0 | 43,000 | -0.8 |
| 28/04/2014 |
8.52
|
16,800 | 8.48 | 8.52 | 8.44 | 0 | 0 | 0 |
| 25/04/2014 |
8.48
|
7,970 | 8.52 | 8.52 | 8.44 | 0 | 0 | 0 |
| 24/04/2014 |
8.52
|
4,092 | 8.44 | 8.52 | 8.35 | 0 | 0 | 0 |
| 23/04/2014 |
8.44
|
25,319 | 8.57 | 8.57 | 8.22 | 0 | 300 | -0.0 |
| 22/04/2014 |
8.57
|
7,960 | 8.70 | 8.70 | 8.22 | 0 | 0 | 0 |
| 21/04/2014 |
8.70
|
35,410 | 8.17 | 8.92 | 8.17 | 0 | 0 | 0 |
| 18/04/2014 |
8.17
|
83,853 | 8.48 | 8.48 | 8.13 | 0 | 11,000 | -0.2 |
| 17/04/2014 |
8.48
|
92,311 | 8.48 | 9.18 | 8.44 | 0 | 82,000 | -1.6 |
| 16/04/2014 |
8.48
|
133,900 | 8.52 | 8.57 | 8.48 | 0 | 82,700 | -1.6 |
| 15/04/2014 |
8.52
|
48,755 | 8.79 | 8.79 | 8.52 | 0 | 0 | 0 |
| 14/04/2014 |
8.79
|
33,873 | 8.61 | 8.87 | 8.61 | 0 | 100 | -0.0 |
| 11/04/2014 |
8.61
|
61,760 | 8.79 | 8.79 | 8.57 | 0 | 0 | 0 |
| 10/04/2014 |
8.79
|
65,860 | 8.66 | 8.83 | 8.74 | 0 | 200 | -0.0 |
| 08/04/2014 |
8.66
|
59,970 | 8.66 | 8.70 | 8.61 | 0 | 1,000 | -0.0 |
| 07/04/2014 |
8.66
|
29,593 | 8.66 | 8.66 | 8.57 | 0 | 0 | 0 |
| 04/04/2014 |
8.66
|
72,005 | 9.05 | 9.05 | 8.66 | 0 | 0 | 0 |
| 03/04/2014 |
9.05
|
2,365 | 8.74 | 9.05 | 8.92 | 0 | 0 | 0 |
| 02/04/2014 |
8.74
|
129,982 | 8.66 | 9.09 | 8.48 | 0 | 0 | 0 |
| 01/04/2014 |
8.66
|
18,587 | 9.18 | 9.18 | 8.57 | 0 | 40 | -0.0 |
| 31/03/2014 |
9.18
|
17,395 | 9.18 | 9.18 | 8.92 | 0 | 32 | -0.0 |
| 28/03/2014 |
9.18
|
87,900 | 8.70 | 9.18 | 8.70 | 0 | 0 | 0 |
| 27/03/2014 |
8.70
|
27,632 | 8.66 | 8.74 | 8.57 | 0 | 7,900 | -0.2 |
| 26/03/2014 |
8.66
|
72,521 | 8.44 | 8.83 | 8.61 | 0 | 30 | -0.0 |
| 25/03/2014 |
8.44
|
151,238 | 9.27 | 9.35 | 8.35 | 0 | 4,000 | -0.1 |
| 24/03/2014 |
9.27
|
124,550 | 8.48 | 9.31 | 8.48 | 0 | 0 | 0 |
| 21/03/2014 |
8.48
|
14,267 | 8.44 | 8.48 | 8.35 | 0 | 0 | 0 |
| 20/03/2014 |
8.44
|
24,205 | 8.57 | 8.57 | 8.44 | 0 | 0 | 0 |
| 19/03/2014 |
8.57
|
14,203 | 8.70 | 8.74 | 8.52 | 0 | 75 | -0.0 |
| 18/03/2014 |
8.70
|
64,085 | 8.57 | 8.70 | 8.31 | 0 | 100 | -0.0 |
| 17/03/2014 |
8.57
|
12,320 | 8.57 | 8.70 | 8.52 | 0 | 0 | 0 |
| 14/03/2014 |
8.57
|
62,606 | 8.39 | 8.57 | 8.39 | 0 | 200 | -0.0 |
| 13/03/2014 |
8.39
|
7,305 | 8.39 | 8.48 | 8.31 | 0 | 0 | 0 |
| 12/03/2014 |
8.39
|
51,977 | 8.22 | 8.39 | 8.13 | 0 | 10,500 | -0.2 |
| 11/03/2014 |
8.22
|
28,000 | 8.17 | 8.26 | 8.13 | 0 | 3,416 | -0.1 |
| 10/03/2014 |
8.17
|
18,814 | 8.22 | 8.26 | 8.17 | 0 | 600 | -0.0 |
| 07/03/2014 |
8.22
|
15,670 | 8.26 | 8.35 | 8.09 | 0 | 0 | 0 |
| 06/03/2014 |
8.26
|
17,663 | 8.31 | 8.31 | 8.09 | 0 | 0 | 0 |
| 05/03/2014 |
8.31
|
3,605 | 8.31 | 8.31 | 8.13 | 0 | 0 | 0 |
| 04/03/2014 |
8.31
|
11,400 | 8.09 | 8.31 | 8.09 | 0 | 0 | 0 |
| 03/03/2014 |
8.09
|
17,847 | 8.66 | 8.66 | 8.09 | 0 | 0 | 0 |
| 28/02/2014 |
8.66
|
30,324 | 8.70 | 8.74 | 8.52 | 0 | 0 | 0 |
| 27/02/2014 |
8.70
|
26,208 | 8.61 | 8.83 | 8.61 | 0 | 0 | 0 |
| 26/02/2014 |
8.61
|
48,400 | 8.83 | 8.83 | 8.52 | 0 | 0 | 0 |
| 25/02/2014 |
8.83
|
38,919 | 8.52 | 8.83 | 8.52 | 0 | 0 | 0 |
| 24/02/2014 |
8.52
|
22,935 | 8.52 | 8.61 | 8.52 | 0 | 200 | -0.0 |
| 21/02/2014 |
8.52
|
15,742 | 8.52 | 8.57 | 8.48 | 0 | 0 | 0 |
| 20/02/2014 |
8.52
|
52,234 | 8.74 | 9.14 | 8.22 | 0 | 200 | -0.0 |
| 19/02/2014 |
8.74
|
38,164 | 8.92 | 8.92 | 8.66 | 0 | 0 | 0 |
| 18/02/2014 |
8.92
|
37,100 | 8.96 | 8.96 | 8.74 | 0 | 2,500 | -0.1 |
| 17/02/2014 |
8.96
|
40,820 | 8.74 | 9.09 | 8.74 | 0 | 100 | -0.0 |
| 14/02/2014 |
8.74
|
133,719 | 8.48 | 8.92 | 8.31 | 0 | 0 | 0 |
| 13/02/2014 |
8.48
|
120,251 | 8.35 | 8.74 | 8.35 | 0 | 800 | -0.0 |
| 12/02/2014 |
8.35
|
42,177 | 8.31 | 8.35 | 8.31 | 0 | 0 | 0 |
| 11/02/2014 |
8.31
|
161,200 | 8.22 | 8.52 | 8.22 | 0 | 0 | 0 |
| 10/02/2014 |
8.22
|
7,300 | 8.26 | 8.26 | 8.13 | 0 | 0 | 0 |
| 07/02/2014 |
8.26
|
11,000 | 8.31 | 8.31 | 8.13 | 0 | 0 | 0 |
| 06/02/2014 |
8.31
|
6,505 | 8.17 | 8.31 | 8.17 | 0 | 200 | -0.0 |
| 27/01/2014 |
8.17
|
1,395 | 8.13 | 8.17 | 8.04 | 0 | 0 | 0 |
| 24/01/2014 |
8.13
|
7,540 | 8.13 | 8.13 | 8.04 | 0 | 0 | 0 |
| 23/01/2014 |
8.13
|
20,900 | 8.17 | 8.22 | 8.13 | 0 | 10,500 | -0.2 |