| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-19) |
0.45 | 6.38% | 138,600 | -200 | 0.0 |
6.64
7.80
7.60
|
|
2 tháng
(2026-07-20) |
1.22 | 19.40% | 327,500 | -2,600 | 0.0 |
6.28
7.80
7.60
|
|
3 tháng
(2026-06-22) |
1.08 | 16.91% | 443,000 | -3,000 | 0.0 |
6.17
7.80
7.60
|
|
6 tháng
(2026-03-23) |
1.40 | 22.97% | 760,000 | -2,900 | 0.0 |
5.82
7.80
7.60
|
|
12 tháng
(2025-09-23) |
0.79 | 11.73% | 1,457,600 | 4,100 | 0.0 |
5.81
7.80
7.60
|
|
24 tháng
(2024-09-30) |
0.04 | 0.53% | 3,561,800 | 10,400 | 0.0 |
5.81
7.80
7.60
|
|
36 tháng
(2023-10-04) |
-2.57 | -25.51% | 4,697,700 | 12,000 | 0.0 |
5.81
10.45
7.60
|
|
60 tháng
(2021-10-14) |
-2.38 | -24.05% | 14,438,000 | 6,969 | -1.1 |
5.81
16.14
7.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 14/11/2014 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 13/11/2014 |
7.70
|
6,400 | 7.55 | 7.70 | 7.35 | 0 | 0 | 0 |
| 12/11/2014 |
7.55
|
5,250 | 7.35 | 7.55 | 7.35 | 0 | 0 | 0 |
| 11/11/2014 |
7.35
|
1,010 | 7.50 | 7.65 | 7.35 | 0 | 0 | 0 |
| 10/11/2014 |
7.50
|
4,300 | 7.80 | 7.80 | 7.40 | 0 | 0 | 0 |
| 07/11/2014 |
7.80
|
100 | 7.45 | 7.80 | 7.80 | 0 | 0 | 0 |
| 06/11/2014 |
7.45
|
1,160 | 7.80 | 7.80 | 7.40 | 0 | 0 | 0 |
| 05/11/2014 |
7.80
|
16,230 | 7.95 | 7.95 | 7.45 | 0 | 1,050 | 0.0 |
| 04/11/2014 |
7.95
|
2,140 | 7.95 | 7.95 | 7.45 | 0 | 0 | 0 |
| 03/11/2014 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 |
| 31/10/2014 |
7.95
|
2,010 | 7.65 | 7.95 | 7.75 | 0 | 0 | 0 |
| 30/10/2014 |
7.65
|
210 | 7.70 | 7.70 | 7.40 | 0 | 0 | 0 |
| 29/10/2014 |
7.70
|
5,020 | 7.70 | 7.75 | 7.35 | 0 | 0 | 0 |
| 28/10/2014 |
7.70
|
250 | 7.75 | 7.75 | 7.35 | 0 | 0 | 0 |
| 27/10/2014 |
7.75
|
280 | 7.45 | 7.75 | 7.50 | 0 | 0 | 0 |
| 24/10/2014 |
7.45
|
2,250 | 7.80 | 7.80 | 7.45 | 500 | 0 | 0.0 |
| 23/10/2014 |
7.80
|
1,520 | 7.75 | 7.80 | 7.25 | 0 | 0 | 0 |
| 22/10/2014 |
7.75
|
0 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 |
| 21/10/2014 |
7.75
|
20 | 7.40 | 7.75 | 7.75 | 0 | 0 | 0 |
| 20/10/2014 |
7.40
|
10 | 7.80 | 7.80 | 7.40 | 0 | 0 | 0 |
| 17/10/2014 |
7.80
|
6,470 | 7.30 | 7.80 | 7.10 | 0 | 0 | 0 |
| 16/10/2014 |
7.30
|
7,410 | 7.70 | 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 | 7.70 | 7.75 | 7.75 | 0 | 0 | 0 |
| 13/10/2014 |
7.70
|
22,050 | 7.85 | 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 | 7.90 | 7.90 | 7.70 | 0 | 0 | 0 |
| 08/10/2014 |
7.90
|
7,900 | 7.90 | 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 | 7.55 | 7.95 | 7.55 | 0 | 0 | 0 |
| 03/10/2014 |
7.55
|
29,470 | 7.70 | 7.70 | 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 | 7.75 | 7.75 | 7.65 | 0 | 0 | 0 |
| 25/09/2014 |
7.75
|
4,210 | 7.75 | 7.75 | 7.50 | 0 | 0 | 0 |
| 24/09/2014 |
7.75
|
31,130 | 7.50 | 7.80 | 7.50 | 0 | 0 | 0 |
| 23/09/2014 |
7.50
|
7,440 | 7.80 | 7.80 | 7.50 | 0 | 0 | 0 |
| 22/09/2014 |
7.80
|
27,520 | 7.80 | 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 | 8.35 | 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 | 7.50 | 7.65 | 7.40 | 0 | 0 | 0 |
| 09/09/2014 |
7.50
|
20,940 | 7.95 | 7.95 | 7.50 | 0 | 0 | 0 |
| 08/09/2014 |
7.95
|
8,530 | 7.90 | 7.95 | 7.55 | 0 | 0 | 0 |
| 05/09/2014 |
7.90
|
1,380 | 7.95 | 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 | 7.15 | 7.65 | 7.30 | 0 | 100 | 0.0 |
| 29/08/2014 |
7.15
|
2,000 | 7.25 | 7.25 | 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 | 7.15 | 7.30 | 7.20 | 0 | 0 | 0 |
| 26/08/2014 |
7.15
|
1,490 | 7.35 | 7.35 | 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 | 7.10 | 7.20 | 7.10 | 0 | 0 | 0 |
| 20/08/2014 |
7.10
|
600 | 7.35 | 7.35 | 7.10 | 0 | 0 | 0 |
| 19/08/2014 |
7.35
|
10 | 7.30 | 7.35 | 7.35 | 0 | 0 | 0 |
| 18/08/2014 |
7.30
|
20 | 7.15 | 7.30 | 7.25 | 0 | 0 | 0 |
| 15/08/2014 |
7.15
|
3,900 | 7.15 | 7.45 | 7.15 | 0 | 0 | 0 |
| 14/08/2014 |
7.15
|
6,380 | 7.10 | 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 | 6.90 | 7.15 | 7.05 | 0 | 0 | 0 |
| 11/08/2014 |
6.90
|
12,830 | 7.35 | 7.35 | 6.90 | 0 | 0 | 0 |
| 08/08/2014 |
7.35
|
1,310 | 7.35 | 7.35 | 7.05 | 0 | 0 | 0 |
| 07/08/2014 |
7.35
|
450 | 7.10 | 7.35 | 7.15 | 0 | 0 | 0 |
| 06/08/2014 |
7.10
|
17,470 | 7.45 | 7.45 | 7.00 | 0 | 0 | 0 |
| 05/08/2014 |
7.45
|
2,050 | 7.50 | 7.50 | 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 | 7.10 | 7.50 | 7.50 | 0 | 0 | 0 |
| 30/07/2014 |
7.10
|
2,700 | 7.55 | 7.55 | 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 | 7.65 | 7.65 | 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 | 7.05 | 7.50 | 7.05 | 0 | 0 | 0 |
| 21/07/2014 |
7.05
|
200 | 7.20 | 7.20 | 7.05 | 0 | 0 | 0 |
| 18/07/2014 |
7.20
|
850 | 7.20 | 7.25 | 7.20 | 0 | 0 | 0 |
| 17/07/2014 |
7.20
|
200 | 7.40 | 7.40 | 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 | 7.40 | 7.40 | 7.20 | 0 | 0 | 0 |
| 11/07/2014 |
7.40
|
10,560 | 7.10 | 7.40 | 7.25 | 0 | 0 | 0 |
| 10/07/2014 |
7.10
|
8,770 | 7.15 | 7.25 | 7.10 | 0 | 8,370 | -0.1 |
| 09/07/2014 |
7.15
|
2,910 | 7.25 | 7.25 | 7.00 | 0 | 0 | 0 |
| 08/07/2014 |
7.25
|
250 | 7.15 | 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 | 7.50 | 7.50 | 7.15 | 0 | 3,000 | 0.0 |
| 03/07/2014 |
7.50
|
120 | 7.30 | 7.50 | 7.25 | 0 | 0 | 0 |
| 02/07/2014 |
7.30
|
1,550 | 7.05 | 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 | 7.10 | 7.25 | 7.25 | 0 | 0 | 0 |
| 26/06/2014 |
7.10
|
1,530 | 7.10 | 7.15 | 7.10 | 0 | 1,300 | 0.0 |