| 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) |
0.20 | 1.38% | 11,728,800 | 22,273 | -0.2 |
14.50
16.30
15.10
|
|
2 tháng
(2026-09-04) |
0.60 | 4.26% | 15,899,800 | 163,473 | 1.7 |
12.80
16.30
15.10
|
|
3 tháng
(2026-08-05) |
-0.10 | -0.68% | 20,561,500 | 166,673 | 1.7 |
12.80
16.30
15.10
|
|
6 tháng
(2026-05-07) |
-0.70 | -4.55% | 34,538,400 | -188,527 | -3.5 |
12.20
16.30
15.10
|
|
12 tháng
(2025-11-10) |
4.20 | 40% | 88,727,800 | 242,273 | 1.5 |
10.50
16.30
15.10
|
|
24 tháng
(2024-11-13) |
3.40 | 30.10% | 152,134,037 | 268,473 | 2.0 |
7.50
16.30
15.10
|
|
36 tháng
(2023-11-20) |
2.89 | 24.43% | 246,271,327 | -30,046 | -1.8 |
7.50
16.30
15.10
|
|
60 tháng
(2021-11-29) |
-3.47 | -19.10% | 317,180,706 | -174,023 | -3.7 |
5.04
18.17
15.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 24/10/2014 |
8.80
|
3,000 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 23/10/2014 |
8.80
|
2,000 | 8.69 | 8.80 | 8.69 | 1,000 | 1,000 | 0 |
| 22/10/2014 |
8.80
|
75 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 21/10/2014 |
8.80
|
1,000 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 20/10/2014 |
8.69
|
2,100 | 9.00 | 9.00 | 8.69 | 2,000 | 1,000 | 0.0 |
| 17/10/2014 |
9.00
|
3,700 | 8.80 | 9.00 | 8.80 | 0 | 0 | 0 |
| 16/10/2014 |
8.80
|
1,000 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 15/10/2014 |
9.21
|
0 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 |
| 13/10/2014 |
9.21
|
0 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 |
| 10/10/2014 |
9.21
|
0 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 |
| 09/10/2014 |
9.21
|
290 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 |
| 08/10/2014 |
9.00
|
3,000 | 8.82 | 9.00 | 8.76 | 1,000 | 0 | 0.0 |
| 07/10/2014 |
9.37
|
100 | 9.37 | 9.37 | 9.37 | 0 | 0 | 0 |
| 06/10/2014 |
9.10
|
3,000 | 9.00 | 9.10 | 9.00 | 2,300 | 0 | 0.1 |
| 03/10/2014 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 02/10/2014 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 01/10/2014 |
8.90
|
2,000 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 30/09/2014 |
8.80
|
2,500 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 29/09/2014 |
9.41
|
400 | 9.41 | 9.41 | 9.41 | 400 | 0 | 0.0 |
| 26/09/2014 |
9.41
|
1,800 | 9.41 | 9.41 | 9.41 | 1,800 | 0 | 0.1 |
| 25/09/2014 |
9.51
|
61,200 | 9.49 | 9.62 | 9.41 | 58,800 | 0 | 2.7 |
| 24/09/2014 |
9.49
|
3,500 | 9.41 | 9.49 | 9.41 | 3,400 | 0 | 0.2 |
| 23/09/2014 |
9.41
|
11,500 | 9.41 | 9.41 | 9.21 | 10,000 | 0 | 0.5 |
| 22/09/2014 |
9.41
|
700 | 9.45 | 9.45 | 9.39 | 0 | 100 | 0.0 |
| 19/09/2014 |
9.45
|
1,400 | 9.41 | 9.45 | 9.41 | 700 | 0 | 0.0 |
| 18/09/2014 |
9.51
|
8,650 | 9.41 | 9.57 | 9.31 | 6,500 | 0 | 0.3 |
| 17/09/2014 |
9.41
|
5,500 | 9.41 | 9.62 | 9.21 | 3,000 | 1,000 | 0.1 |
| 16/09/2014 |
9.21
|
10,645 | 8.59 | 9.21 | 8.51 | 0 | 0 | 0 |
| 15/09/2014 |
8.51
|
2,000 | 8.51 | 8.51 | 8.51 | 1,000 | 100 | 0.0 |
| 12/09/2014 |
8.57
|
4,100 | 8.49 | 8.57 | 8.47 | 900 | 0 | 0.0 |
| 11/09/2014 |
8.47
|
3,850 | 8.39 | 8.49 | 8.39 | 1,750 | 2,100 | 0.0 |
| 10/09/2014 |
8.39
|
3,000 | 8.35 | 8.39 | 8.35 | 2,000 | 0 | 0.1 |
| 09/09/2014 |
8.35
|
11,895 | 8.31 | 8.35 | 8.31 | 0 | 0 | 0 |
| 08/09/2014 |
8.31
|
100 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 |
| 05/09/2014 |
8.29
|
5 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 |
| 04/09/2014 |
8.29
|
4,720 | 8.39 | 8.39 | 8.29 | 2,500 | 2,200 | 0.0 |
| 03/09/2014 |
8.39
|
1,420 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 |
| 29/08/2014 |
8.37
|
2,110 | 8.29 | 8.37 | 8.29 | 1,100 | 0 | 0.0 |
| 28/08/2014 |
8.29
|
100 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 |
| 27/08/2014 |
8.39
|
0 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 |
| 26/08/2014 |
8.39
|
625 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 |
| 25/08/2014 |
8.39
|
1,125 | 8.18 | 8.39 | 8.18 | 0 | 0 | 0 |
| 22/08/2014 |
8.18
|
500 | 8.16 | 8.18 | 8.16 | 0 | 0 | 0 |
| 21/08/2014 |
8.16
|
1,250 | 8.18 | 8.18 | 8.16 | 0 | 0 | 0 |
| 20/08/2014 |
8.18
|
1,100 | 8.14 | 8.18 | 8.10 | 500 | 0 | 0.0 |
| 19/08/2014 |
8.08
|
2,000 | 8.08 | 8.08 | 8.08 | 1,000 | 0 | 0.0 |
| 18/08/2014 |
8.04
|
3,300 | 8.04 | 8.04 | 8.04 | 3,300 | 1,000 | 0.1 |
| 15/08/2014 |
8.04
|
3,400 | 8.02 | 8.04 | 8.02 | 1,900 | 0 | 0.1 |
| 14/08/2014 |
8.04
|
3,100 | 7.94 | 8.06 | 7.94 | 0 | 0 | 0 |
| 13/08/2014 |
7.94
|
8,100 | 7.94 | 7.94 | 7.92 | 6,700 | 0 | 0.3 |
| 12/08/2014 |
7.94
|
2,000 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 |
| 11/08/2014 |
7.98
|
1,400 | 7.98 | 7.98 | 7.98 | 900 | 0 | 0.0 |
| 08/08/2014 |
7.98
|
200 | 7.82 | 7.98 | 7.82 | 100 | 0 | 0.0 |
| 07/08/2014 |
7.82
|
1,000 | 7.86 | 7.86 | 7.82 | 700 | 0 | 0.0 |
| 06/08/2014 |
7.84
|
100 | 7.84 | 7.84 | 7.84 | 100 | 0 | 0.0 |
| 05/08/2014 |
7.86
|
100 | 7.86 | 7.86 | 7.86 | 100 | 0 | 0.0 |
| 04/08/2014 |
7.88
|
1,000 | 8.02 | 8.02 | 7.88 | 100 | 0 | 0.0 |
| 01/08/2014 |
7.98
|
0 | 7.98 | 7.98 | 7.98 | 308,500 | 308,500 | 0 |
| 31/07/2014 |
7.98
|
300 | 7.98 | 7.98 | 7.98 | 0 | 300 | 0.0 |
| 30/07/2014 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
| 29/07/2014 |
7.79
|
2,900 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
| 28/07/2014 |
7.79
|
2,600 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
| 25/07/2014 |
7.94
|
20,420 | 7.98 | 7.98 | 7.94 | 5,000 | 14,000 | -0.4 |
| 24/07/2014 |
7.98
|
3,100 | 7.94 | 7.98 | 7.94 | 0 | 0 | 0 |
| 23/07/2014 |
7.94
|
7,200 | 7.96 | 8.08 | 7.94 | 0 | 0 | 0 |
| 22/07/2014 |
7.98
|
23,900 | 7.96 | 8.18 | 7.96 | 0 | 0 | 0 |
| 21/07/2014 |
8.06
|
400 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 |
| 18/07/2014 |
7.88
|
2,800 | 8.18 | 8.18 | 7.88 | 2,700 | 0 | 0.1 |
| 17/07/2014 |
7.98
|
18,300 | 7.94 | 7.98 | 7.94 | 0 | 0 | 0 |
| 16/07/2014 |
7.98
|
6,000 | 8.08 | 8.08 | 7.98 | 0 | 6,000 | -0.2 |
| 15/07/2014 |
8.18
|
4,025 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 14/07/2014 |
8.06
|
400 | 8.06 | 8.06 | 8.06 | 400 | 0 | 0.0 |
| 11/07/2014 |
8.18
|
1,300 | 8.04 | 8.18 | 8.04 | 0 | 0 | 0 |
| 10/07/2014 |
8.02
|
3,300 | 7.92 | 8.02 | 7.92 | 0 | 0 | 0 |
| 09/07/2014 |
7.77
|
200 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 |
| 08/07/2014 |
7.77
|
6,000 | 7.67 | 7.77 | 7.67 | 0 | 5,000 | -0.2 |
| 07/07/2014 |
7.77
|
2,600 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 |
| 04/07/2014 |
7.77
|
1,325 | 7.75 | 7.77 | 7.73 | 0 | 0 | 0 |
| 03/07/2014 |
7.73
|
0 | 7.73 | 7.73 | 7.73 | 0 | 0 | 0 |
| 02/07/2014 |
7.73
|
3,200 | 7.57 | 7.73 | 7.57 | 2,000 | 0 | 0.1 |
| 01/07/2014 |
7.57
|
8,000 | 7.57 | 7.57 | 7.57 | 2,000 | 0 | 0.1 |
| 30/06/2014 |
7.57
|
14,600 | 7.57 | 7.59 | 7.57 | 2,000 | 0 | 0.1 |
| 27/06/2014 |
7.57
|
9,100 | 7.57 | 7.57 | 7.57 | 2,000 | 1,000 | 0.0 |
| 26/06/2014 |
7.57
|
4,000 | 7.61 | 7.61 | 7.57 | 2,000 | 0 | 0.1 |
| 25/06/2014 |
7.67
|
1,500 | 7.77 | 7.77 | 7.67 | 900 | 0 | 0.0 |
| 24/06/2014 |
7.67
|
2,530 | 7.69 | 7.69 | 7.67 | 1,500 | 0 | 0.1 |
| 23/06/2014 |
7.67
|
1,000 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 |
| 20/06/2014 |
7.69
|
0 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 |
| 19/06/2014 |
7.69
|
3,100 | 7.67 | 7.77 | 7.57 | 0 | 0 | 0 |
| 18/06/2014 |
7.77
|
100 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 |
| 17/06/2014 |
7.77
|
100 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 |
| 16/06/2014 |
7.77
|
400 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 |
| 13/06/2014 |
7.77
|
1,200 | 7.77 | 7.77 | 7.77 | 1,200 | 0 | 0.0 |
| 12/06/2014 |
7.67
|
0 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 |
| 11/06/2014 |
7.67
|
1,200 | 7.77 | 7.77 | 7.67 | 0 | 225 | 0.0 |
| 10/06/2014 |
7.77
|
100 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 |
| 09/06/2014 |
7.77
|
600 | 7.77 | 7.77 | 7.77 | 0 | 50 | 0.0 |
| 06/06/2014 |
7.77
|
300 | 7.77 | 7.79 | 7.77 | 0 | 0 | 0 |
| 05/06/2014 |
7.77
|
100 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 |
| 04/06/2014 |
7.82
|
200 | 7.77 | 7.82 | 7.77 | 0 | 0 | 0 |