| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-10-05) |
-0.38 | -4.92% | 47,000 | 0 | 0 |
7.35
7.87
7.69
|
|
2 tháng
(2026-09-03) |
-0.25 | -3.29% | 200,100 | -200 | 0.0 |
7.03
7.87
7.69
|
|
3 tháng
(2026-08-04) |
0.59 | 8.72% | 333,700 | -100 | 0.0 |
6.76
7.87
7.69
|
|
6 tháng
(2026-05-06) |
0.65 | 9.65% | 650,500 | -3,100 | 0.0 |
6.17
7.87
7.69
|
|
12 tháng
(2025-11-07) |
0.65 | 9.65% | 1,254,600 | 5,000 | 0.0 |
5.81
7.87
7.69
|
|
24 tháng
(2024-11-12) |
0.92 | 14.40% | 3,237,800 | 4,000 | -0.1 |
5.81
7.87
7.69
|
|
36 tháng
(2023-11-20) |
-1.81 | -19.74% | 4,401,700 | 10,900 | 0.0 |
5.81
9.56
7.69
|
|
60 tháng
(2021-11-29) |
-4.78 | -39.40% | 13,331,700 | -7,031 | -1.2 |
5.81
16.14
7.69
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 20/10/2014 |
7.40
|
10 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 17/10/2014 |
7.80
|
6,470 | 7.10 | 7.80 | 7.10 | 0 | 0 | 0 |
| 16/10/2014 |
7.30
|
7,410 | 7.60 | 7.70 | 7.20 | 0 | 0 | 0 |
| 15/10/2014 |
7.70
|
1,980 | 7.75 | 7.75 | 7.65 | 0 | 0 | 0 |
| 14/10/2014 |
7.75
|
20 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 |
| 13/10/2014 |
7.70
|
22,050 | 7.75 | 7.85 | 7.70 | 0 | 0 | 0 |
| 10/10/2014 |
7.85
|
0 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 |
| 09/10/2014 |
7.85
|
4,110 | 7.70 | 7.85 | 7.70 | 0 | 0 | 0 |
| 08/10/2014 |
7.90
|
7,900 | 7.80 | 7.90 | 7.80 | 0 | 0 | 0 |
| 07/10/2014 |
7.90
|
2,840 | 7.90 | 7.90 | 7.85 | 0 | 0 | 0 |
| 06/10/2014 |
7.90
|
11,380 | 7.95 | 7.95 | 7.55 | 0 | 0 | 0 |
| 03/10/2014 |
7.55
|
29,470 | 7.65 | 7.65 | 7.55 | 0 | 0 | 0 |
| 02/10/2014 |
7.70
|
14,800 | 7.70 | 7.70 | 7.65 | 0 | 0 | 0 |
| 01/10/2014 |
7.70
|
29,630 | 7.70 | 7.70 | 7.65 | 0 | 0 | 0 |
| 30/09/2014 |
7.70
|
250 | 7.70 | 7.70 | 7.50 | 0 | 0 | 0 |
| 29/09/2014 |
7.70
|
10,000 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 26/09/2014 |
7.70
|
5,010 | 7.65 | 7.70 | 7.65 | 0 | 0 | 0 |
| 25/09/2014 |
7.75
|
4,210 | 7.55 | 7.75 | 7.50 | 0 | 0 | 0 |
| 24/09/2014 |
7.75
|
31,130 | 7.75 | 7.80 | 7.50 | 0 | 0 | 0 |
| 23/09/2014 |
7.50
|
7,440 | 7.55 | 7.60 | 7.50 | 0 | 0 | 0 |
| 22/09/2014 |
7.80
|
27,520 | 7.95 | 7.95 | 7.65 | 0 | 0 | 0 |
| 19/09/2014 |
7.80
|
1,780 | 7.95 | 7.95 | 7.80 | 0 | 0 | 0 |
| 18/09/2014 |
7.95
|
2,950 | 8.25 | 8.25 | 7.95 | 0 | 0 | 0 |
| 17/09/2014 |
8.25
|
18,380 | 8.35 | 8.35 | 8.10 | 0 | 10 | 0.0 |
| 16/09/2014 |
8.35
|
9,000 | 8.35 | 8.35 | 8.25 | 0 | 0 | 0 |
| 15/09/2014 |
8.35
|
137,410 | 8.50 | 8.50 | 8.10 | 0 | 50,000 | -0.8 |
| 12/09/2014 |
8.35
|
70,510 | 7.85 | 8.35 | 7.85 | 10 | 400 | 0.0 |
| 11/09/2014 |
7.85
|
11,640 | 7.65 | 7.85 | 7.55 | 100 | 0 | 0.0 |
| 10/09/2014 |
7.65
|
120 | 7.65 | 7.65 | 7.40 | 0 | 0 | 0 |
| 09/09/2014 |
7.50
|
20,940 | 7.60 | 7.60 | 7.50 | 0 | 0 | 0 |
| 08/09/2014 |
7.95
|
8,530 | 7.95 | 7.95 | 7.55 | 0 | 0 | 0 |
| 05/09/2014 |
7.90
|
1,380 | 7.65 | 7.95 | 7.65 | 300 | 0 | 0.0 |
| 04/09/2014 |
7.95
|
21,830 | 7.65 | 7.95 | 7.65 | 10,900 | 100 | 0.2 |
| 03/09/2014 |
7.65
|
11,340 | 7.30 | 7.65 | 7.30 | 0 | 100 | 0.0 |
| 29/08/2014 |
7.15
|
2,000 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 |
| 28/08/2014 |
7.25
|
260 | 7.20 | 7.25 | 7.20 | 0 | 0 | 0 |
| 27/08/2014 |
7.20
|
2,900 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 |
| 26/08/2014 |
7.15
|
1,490 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 |
| 25/08/2014 |
7.35
|
10,600 | 7.30 | 7.35 | 7.20 | 0 | 0 | 0 |
| 22/08/2014 |
7.30
|
1,750 | 7.10 | 7.30 | 7.10 | 0 | 0 | 0 |
| 21/08/2014 |
7.10
|
4,770 | 7.20 | 7.20 | 7.10 | 0 | 0 | 0 |
| 20/08/2014 |
7.10
|
600 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 19/08/2014 |
7.35
|
10 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 |
| 18/08/2014 |
7.30
|
20 | 7.25 | 7.30 | 7.25 | 0 | 0 | 0 |
| 15/08/2014 |
7.15
|
3,900 | 7.45 | 7.45 | 7.15 | 0 | 0 | 0 |
| 14/08/2014 |
7.15
|
6,380 | 7.00 | 7.20 | 7.00 | 0 | 0 | 0 |
| 13/08/2014 |
7.10
|
2,420 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 12/08/2014 |
7.10
|
360 | 7.05 | 7.15 | 7.05 | 0 | 0 | 0 |
| 11/08/2014 |
6.90
|
12,830 | 7.05 | 7.15 | 6.90 | 0 | 0 | 0 |
| 08/08/2014 |
7.35
|
1,310 | 7.10 | 7.35 | 7.05 | 0 | 0 | 0 |
| 07/08/2014 |
7.35
|
450 | 7.15 | 7.35 | 7.15 | 0 | 0 | 0 |
| 06/08/2014 |
7.10
|
17,470 | 7.00 | 7.25 | 7.00 | 0 | 0 | 0 |
| 05/08/2014 |
7.45
|
2,050 | 7.25 | 7.45 | 7.25 | 0 | 0 | 0 |
| 04/08/2014 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 01/08/2014 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 31/07/2014 |
7.50
|
10 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 30/07/2014 |
7.10
|
2,700 | 7.20 | 7.20 | 7.10 | 0 | 0 | 0 |
| 29/07/2014 |
7.55
|
0 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 |
| 28/07/2014 |
7.55
|
0 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 |
| 25/07/2014 |
7.55
|
50 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 |
| 24/07/2014 |
7.55
|
4,060 | 7.55 | 7.55 | 7.50 | 1,050 | 0 | 0.0 |
| 23/07/2014 |
7.65
|
5,640 | 7.50 | 7.70 | 7.50 | 0 | 0 | 0 |
| 22/07/2014 |
7.50
|
10,110 | 7.10 | 7.50 | 7.05 | 0 | 0 | 0 |
| 21/07/2014 |
7.05
|
200 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 |
| 18/07/2014 |
7.20
|
850 | 7.25 | 7.25 | 7.20 | 0 | 0 | 0 |
| 17/07/2014 |
7.20
|
200 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 16/07/2014 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 15/07/2014 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 14/07/2014 |
7.40
|
7,010 | 7.20 | 7.40 | 7.20 | 0 | 0 | 0 |
| 11/07/2014 |
7.40
|
10,560 | 7.40 | 7.40 | 7.25 | 0 | 0 | 0 |
| 10/07/2014 |
7.10
|
8,770 | 7.25 | 7.25 | 7.10 | 0 | 8,370 | -0.1 |
| 09/07/2014 |
7.15
|
2,910 | 7.00 | 7.15 | 7.00 | 0 | 0 | 0 |
| 08/07/2014 |
7.25
|
250 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 |
| 07/07/2014 |
7.15
|
7,290 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 |
| 04/07/2014 |
7.15
|
3,200 | 7.30 | 7.30 | 7.15 | 0 | 3,000 | 0.0 |
| 03/07/2014 |
7.50
|
120 | 7.25 | 7.50 | 7.25 | 0 | 0 | 0 |
| 02/07/2014 |
7.30
|
1,550 | 7.30 | 7.30 | 7.25 | 0 | 0 | 0 |
| 01/07/2014 |
7.05
|
6,000 | 7.25 | 7.25 | 7.05 | 0 | 5,000 | -0.1 |
| 30/06/2014 |
7.25
|
0 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 |
| 27/06/2014 |
7.25
|
350 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 |
| 26/06/2014 |
7.10
|
1,530 | 7.15 | 7.15 | 7.10 | 0 | 1,300 | 0.0 |
| 25/06/2014 |
7.10
|
510 | 7.00 | 7.10 | 7.00 | 0 | 500 | 0.0 |
| 24/06/2014 |
7.50
|
2,730 | 6.70 | 7.50 | 6.70 | 0 | 0 | 0 |
| 23/06/2014 |
7.15
|
4,690 | 7.35 | 7.40 | 7.00 | 0 | 990 | 0.0 |
| 20/06/2014 |
6.95
|
50 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 |
| 19/06/2014 |
7.00
|
10 | 7.00 | 7.00 | 7.00 | 0 | 0 | 0 |
| 18/06/2014 |
7.50
|
10 | 7.50 | 7.50 | 7.50 | 0 | 10 | 0.0 |
| 17/06/2014 |
7.75
|
4,030 | 7.30 | 7.75 | 7.00 | 0 | 0 | 0 |
| 16/06/2014 |
7.45
|
1,140 | 7.30 | 7.45 | 7.30 | 0 | 0 | 0 |
| 13/06/2014 |
7.00
|
40 | 7.00 | 7.45 | 7.00 | 0 | 0 | 0 |
| 12/06/2014 |
7.45
|
590 | 7.05 | 7.45 | 7.00 | 0 | 0 | 0 |
| 11/06/2014 |
7.50
|
310 | 7.20 | 7.50 | 7.20 | 0 | 300 | 0.0 |
| 10/06/2014 |
7.20
|
2,450 | 7.55 | 7.55 | 7.20 | 0 | 0 | 0 |
| 09/06/2014 |
7.20
|
1,010 | 7.50 | 7.50 | 7.20 | 0 | 1,000 | 0.0 |
| 06/06/2014 |
7.25
|
1,360 | 7.15 | 7.55 | 7.15 | 0 | 530 | 0.0 |
| 05/06/2014 |
7.65
|
10 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 |
| 04/06/2014 |
7.15
|
1,010 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 |
| 03/06/2014 |
7.55
|
16,270 | 7.30 | 7.55 | 7.05 | 0 | 3,720 | -0.1 |
| 02/06/2014 |
7.55
|
4,650 | 6.90 | 7.55 | 6.90 | 0 | 10 | 0.0 |
| 30/05/2014 |
7.15
|
3,570 | 7.15 | 7.45 | 7.10 | 100 | 0 | 0.0 |