| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-07) |
0.70 | 4.38% | 4,900 | 0 | 0 |
15.50
16.80
16.70
|
|
2 tháng
(2026-08-06) |
1.20 | 7.74% | 8,600 | 0 | 0 |
15.50
16.80
16.70
|
|
3 tháng
(2026-07-07) |
0.70 | 4.38% | 16,000 | -400 | 0.0 |
15.50
16.80
16.70
|
|
6 tháng
(2026-04-08) |
0.64 | 4% | 81,000 | -400 | 0.0 |
15.50
17.50
16.70
|
|
12 tháng
(2025-10-10) |
0.73 | 4.60% | 162,700 | 500 | 0.0 |
15.14
17.50
16.70
|
|
24 tháng
(2024-10-15) |
1.95 | 13.22% | 768,505 | -58,100 | -1.0 |
13.25
17.92
16.70
|
|
36 tháng
(2023-10-23) |
3.92 | 30.65% | 1,489,960 | -191,033 | -3.1 |
11.41
17.92
16.70
|
|
60 tháng
(2021-11-01) |
2.52 | 17.77% | 1,869,879 | -157,133 | -2.4 |
9.13
17.92
16.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 23/10/2014 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
| 22/10/2014 |
9.30
|
29 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
| 21/10/2014 |
9.30
|
100 | 9.30 | 9.30 | 9.30 | 100 | 0 | 0.0 |
| 20/10/2014 |
8.91
|
100 | 8.91 | 8.91 | 8.91 | 100 | 0 | 0.0 |
| 17/10/2014 |
8.76
|
21 | 8.76 | 8.76 | 8.76 | 100 | 0 | 0.0 |
| 16/10/2014 |
8.76
|
200 | 8.87 | 8.87 | 8.76 | 100 | 0 | 0.0 |
| 15/10/2014 |
8.58
|
0 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 |
| 14/10/2014 |
8.58
|
100 | 8.58 | 8.58 | 8.58 | 100 | 0 | 0.0 |
| 13/10/2014 |
8.26
|
9,800 | 8.26 | 8.44 | 8.26 | 0 | 0 | 0 |
| 10/10/2014 |
8.83
|
7,150 | 8.98 | 8.98 | 8.33 | 100 | 1,300 | 0.0 |
| 09/10/2014 |
8.91
|
1,600 | 8.94 | 8.98 | 8.91 | 0 | 0 | 0 |
| 08/10/2014 |
8.91
|
23,966 | 8.19 | 8.91 | 8.19 | 0 | 3,600 | -0.1 |
| 07/10/2014 |
8.15
|
1,850 | 8.08 | 8.15 | 8.08 | 0 | 0 | 0 |
| 06/10/2014 |
8.08
|
24,920 | 7.83 | 8.08 | 7.83 | 0 | 7,500 | -0.2 |
| 03/10/2014 |
7.86
|
100 | 7.86 | 7.86 | 7.86 | 100 | 0 | 0.0 |
| 02/10/2014 |
7.65
|
0 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 |
| 01/10/2014 |
7.65
|
0 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 |
| 30/09/2014 |
7.65
|
200 | 7.54 | 7.65 | 7.54 | 100 | 0 | 0.0 |
| 29/09/2014 |
7.69
|
185 | 7.69 | 7.69 | 7.69 | 100 | 0 | 0.0 |
| 26/09/2014 |
7.54
|
400 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 |
| 25/09/2014 |
7.72
|
100 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 |
| 24/09/2014 |
7.65
|
0 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 |
| 23/09/2014 |
7.65
|
224 | 7.65 | 7.65 | 7.65 | 100 | 0 | 0.0 |
| 22/09/2014 |
7.29
|
200 | 7.69 | 7.69 | 7.29 | 0 | 100 | 0.0 |
| 19/09/2014 |
7.61
|
100 | 7.61 | 7.61 | 7.61 | 100 | 0 | 0.0 |
| 18/09/2014 |
7.29
|
600 | 7.72 | 7.72 | 7.29 | 0 | 0 | 0 |
| 17/09/2014 |
7.72
|
7,115 | 7.51 | 7.72 | 7.47 | 0 | 0 | 0 |
| 16/09/2014 |
7.47
|
1,000 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 |
| 15/09/2014 |
7.47
|
900 | 7.54 | 7.54 | 7.47 | 0 | 0 | 0 |
| 12/09/2014 |
7.47
|
100 | 7.47 | 7.47 | 7.47 | 100 | 0 | 0.0 |
| 11/09/2014 |
7.36
|
100 | 7.36 | 7.36 | 7.36 | 100 | 0 | 0.0 |
| 10/09/2014 |
7.18
|
1,100 | 7.51 | 7.51 | 7.18 | 0 | 0 | 0 |
| 09/09/2014 |
7.18
|
1,300 | 7.18 | 7.18 | 7.18 | 0 | 0 | 0 |
| 08/09/2014 |
7.65
|
0 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 |
| 05/09/2014 |
7.65
|
800 | 7.54 | 7.65 | 7.54 | 100 | 0 | 0.0 |
| 04/09/2014 |
7.40
|
5,015 | 7.51 | 7.51 | 7.40 | 4,000 | 0 | 0.1 |
| 03/09/2014 |
7.40
|
2,900 | 7.36 | 7.40 | 7.36 | 0 | 0 | 0 |
| 29/08/2014 |
7.33
|
1,500 | 7.18 | 7.33 | 7.18 | 1,000 | 0 | 0.0 |
| 28/08/2014 |
7.29
|
4,210 | 7.18 | 7.36 | 7.18 | 0 | 0 | 0 |
| 27/08/2014 |
7.18
|
10,000 | 7.18 | 7.18 | 7.18 | 0 | 0 | 0 |
| 26/08/2014 |
7.18
|
10,010 | 7.18 | 7.18 | 7.18 | 6,000 | 0 | 0.1 |
| 25/08/2014 |
7.18
|
7,400 | 7.33 | 7.69 | 7.18 | 0 | 0 | 0 |
| 22/08/2014 |
7.47
|
5,900 | 7.72 | 7.72 | 7.47 | 0 | 0 | 0 |
| 21/08/2014 |
7.69
|
14,500 | 7.72 | 7.72 | 7.00 | 4,700 | 11,200 | -0.1 |
| 20/08/2014 |
7.72
|
4,500 | 7.54 | 7.72 | 7.54 | 4,000 | 0 | 0.1 |
| 19/08/2014 |
7.72
|
3,200 | 7.65 | 7.72 | 7.65 | 1,900 | 0 | 0.0 |
| 18/08/2014 |
7.54
|
0 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 |
| 15/08/2014 |
7.54
|
0 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 |
| 14/08/2014 |
7.54
|
1,100 | 7.25 | 7.54 | 7.25 | 0 | 0 | 0 |
| 13/08/2014 |
7.29
|
2,100 | 7.29 | 7.29 | 7.29 | 2,100 | 0 | 0.0 |
| 12/08/2014 |
7.79
|
400 | 7.18 | 7.79 | 7.18 | 200 | 0 | 0.0 |
| 11/08/2014 |
7.72
|
600 | 7.36 | 7.72 | 7.36 | 600 | 0 | 0.0 |
| 08/08/2014 |
7.25
|
4,200 | 7.22 | 7.25 | 7.18 | 1,200 | 0 | 0.0 |
| 07/08/2014 |
7.22
|
11,000 | 7.18 | 7.22 | 7.18 | 4,000 | 0 | 0.1 |
| 06/08/2014 |
7.18
|
4,000 | 7.18 | 7.18 | 7.18 | 3,000 | 0 | 0.1 |
| 05/08/2014 |
7.18
|
4,000 | 7.15 | 7.18 | 7.15 | 4,000 | 0 | 0.1 |
| 04/08/2014 |
7.18
|
8,500 | 7.18 | 7.18 | 7.07 | 8,500 | 0 | 0.2 |
| 01/08/2014 |
7.18
|
0 | 7.18 | 7.18 | 7.18 | 0 | 0 | 0 |
| 31/07/2014 |
7.18
|
2,474 | 7.00 | 7.18 | 7.00 | 2,300 | 0 | 0.0 |
| 30/07/2014 |
7.11
|
7,100 | 7.00 | 7.11 | 6.79 | 6,100 | 7,000 | 0.0 |
| 29/07/2014 |
7.07
|
7,000 | 7.00 | 7.07 | 6.82 | 2,000 | 6,000 | -0.1 |
| 28/07/2014 |
7.18
|
2,200 | 6.86 | 7.18 | 6.82 | 100 | 2,000 | 0.0 |
| 25/07/2014 |
7.11
|
6,800 | 7.11 | 7.15 | 7.07 | 3,900 | 2,000 | 0.0 |
| 24/07/2014 |
7.11
|
3,200 | 7.07 | 7.11 | 7.04 | 3,200 | 3,000 | 0.0 |
| 23/07/2014 |
7.07
|
3,000 | 7.07 | 7.07 | 7.07 | 3,000 | 0 | 0.1 |
| 22/07/2014 |
7.07
|
4,000 | 6.82 | 7.07 | 6.82 | 1,000 | 100 | 0.0 |
| 21/07/2014 |
7.07
|
500 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 |
| 18/07/2014 |
7.07
|
3,574 | 7.07 | 7.07 | 7.07 | 3,000 | 0 | 0.1 |
| 17/07/2014 |
7.11
|
2,000 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 |
| 16/07/2014 |
7.07
|
10,000 | 7.07 | 7.07 | 7.07 | 10,000 | 0 | 0.2 |
| 15/07/2014 |
7.07
|
5,100 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 |
| 14/07/2014 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 |
| 11/07/2014 |
7.07
|
2,300 | 7.07 | 7.07 | 7.07 | 2,200 | 0 | 0.0 |
| 10/07/2014 |
7.07
|
3,000 | 7.07 | 7.07 | 7.07 | 3,000 | 0 | 0.1 |
| 09/07/2014 |
7.11
|
5,841 | 7.18 | 7.18 | 7.11 | 5,000 | 0 | 0.1 |
| 08/07/2014 |
7.15
|
3,244 | 7.04 | 7.15 | 7.00 | 3,100 | 0 | 0.1 |
| 07/07/2014 |
7.04
|
1,730 | 7.00 | 7.04 | 7.00 | 1,300 | 0 | 0.0 |
| 04/07/2014 |
7.00
|
1,224 | 7.00 | 7.04 | 7.00 | 1,100 | 0 | 0.0 |
| 03/07/2014 |
7.04
|
7,000 | 7.00 | 7.04 | 7.00 | 3,000 | 0 | 0.1 |
| 02/07/2014 |
7.00
|
3,200 | 7.07 | 7.07 | 7.00 | 3,000 | 0 | 0.1 |
| 01/07/2014 |
6.90
|
5,000 | 6.90 | 6.90 | 6.90 | 3,000 | 900 | 0.0 |
| 30/06/2014 |
6.90
|
7,200 | 7.00 | 7.00 | 6.79 | 3,100 | 4,100 | 0.0 |
| 27/06/2014 |
7.00
|
4,000 | 7.00 | 7.00 | 6.97 | 2,900 | 3,400 | 0.0 |
| 26/06/2014 |
7.00
|
9,900 | 7.15 | 7.15 | 6.86 | 5,000 | 7,300 | 0.0 |
| 25/06/2014 |
7.15
|
9,100 | 7.18 | 7.18 | 6.75 | 5,100 | 4,900 | 0.0 |
| 24/06/2014 |
7.18
|
11,100 | 7.18 | 7.18 | 6.64 | 5,000 | 5,700 | 0.0 |
| 23/06/2014 |
7.18
|
3,200 | 7.18 | 7.18 | 7.18 | 3,200 | 0 | 0.1 |
| 20/06/2014 |
7.18
|
6,000 | 7.18 | 7.18 | 7.18 | 5,000 | 0 | 0.1 |
| 19/06/2014 |
7.18
|
5,300 | 7.18 | 7.22 | 7.18 | 4,800 | 3,700 | 0.0 |
| 18/06/2014 |
7.18
|
5,000 | 7.22 | 7.22 | 7.18 | 5,000 | 3,000 | 0.0 |
| 17/06/2014 |
7.25
|
4,100 | 7.25 | 7.25 | 6.82 | 3,100 | 1,000 | 0.0 |
| 16/06/2014 |
7.25
|
3,000 | 7.25 | 7.25 | 7.25 | 3,000 | 0 | 0.1 |
| 13/06/2014 |
7.25
|
6,000 | 7.25 | 7.25 | 7.25 | 6,000 | 0 | 0.1 |
| 12/06/2014 |
7.25
|
2,000 | 7.25 | 7.25 | 7.25 | 2,000 | 0 | 0.0 |
| 11/06/2014 |
7.29
|
0 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 |
| 10/06/2014 |
7.29
|
0 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 |
| 09/06/2014 |
7.29
|
200 | 6.82 | 7.29 | 6.82 | 100 | 0 | 0.0 |
| 06/06/2014 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 05/06/2014 |
7.40
|
67 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 04/06/2014 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |