| 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) |
-0.70 | -4.13% | 105,212,800 | -2,485,000 | -15.2 |
16
21.30
16.40
|
|
2 tháng
(2026-07-20) |
-1.60 | -8.96% | 247,807,600 | -17,677,600 | -279.3 |
16
21.30
16.40
|
|
3 tháng
(2026-06-22) |
-4.70 | -22.43% | 338,723,500 | -26,286,900 | -454.0 |
16
21.30
16.40
|
|
6 tháng
(2026-03-23) |
-5 | -23.53% | 904,612,800 | -42,731,600 | -817.3 |
16
23.60
16.40
|
|
12 tháng
(2025-09-23) |
-8.95 | -35.52% | 1,988,416,600 | -70,103,600 | -1,476.5 |
16
26.80
16.40
|
|
24 tháng
(2024-09-30) |
-2.55 | -13.56% | 4,886,018,300 | -13,560,565 | -571.2 |
15.60
31.10
16.40
|
|
36 tháng
(2023-10-04) |
0.67 | 4.27% | 7,334,352,700 | -13,972,012 | -576.9 |
14.71
31.10
16.40
|
|
60 tháng
(2021-10-14) |
0.93 | 6.04% | 8,791,126,000 | -269,462,708 | -8,316.3 |
10.39
31.10
16.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 14/11/2014 |
7.60
|
523,940 | 7.60 | 7.60 | 7.47 | 8,000 | 343,000 | -3.9 |
| 13/11/2014 |
7.60
|
163,950 | 7.60 | 7.66 | 7.53 | 0 | 73,000 | -0.9 |
| 12/11/2014 |
7.60
|
211,550 | 7.60 | 7.66 | 7.53 | 350 | 139,390 | -1.6 |
| 11/11/2014 |
7.60
|
179,540 | 7.60 | 7.66 | 7.53 | 8,000 | 127,400 | -1.4 |
| 10/11/2014 |
7.60
|
349,330 | 7.73 | 7.73 | 7.53 | 970 | 106,000 | -1.2 |
| 07/11/2014 |
7.73
|
189,820 | 7.79 | 7.79 | 7.66 | 0 | 159,000 | -1.9 |
| 06/11/2014 |
7.79
|
114,400 | 7.79 | 7.86 | 7.73 | 0 | 23,000 | -0.3 |
| 05/11/2014 |
7.79
|
193,300 | 7.86 | 7.86 | 7.79 | 0 | 38,000 | -0.5 |
| 04/11/2014 |
7.86
|
232,110 | 7.86 | 7.86 | 7.79 | 0 | 114,590 | -1.4 |
| 03/11/2014 |
7.86
|
612,930 | 7.79 | 7.92 | 7.73 | 11,050 | 189,600 | -2.1 |
| 31/10/2014 |
7.79
|
320,340 | 7.66 | 7.79 | 7.66 | 10,000 | 91,160 | -1.0 |
| 30/10/2014 |
7.66
|
199,990 | 7.60 | 7.66 | 7.47 | 400 | 39,500 | -0.5 |
| 29/10/2014 |
7.60
|
124,440 | 7.53 | 7.66 | 7.53 | 2,700 | 24,500 | -0.3 |
| 28/10/2014 |
7.53
|
71,750 | 7.60 | 7.66 | 7.53 | 10,000 | 14,500 | 0.0 |
| 27/10/2014 |
7.60
|
42,490 | 7.66 | 7.73 | 7.53 | 0 | 8,500 | -0.1 |
| 24/10/2014 |
7.66
|
76,290 | 7.73 | 7.73 | 7.60 | 400 | 14,800 | -0.2 |
| 23/10/2014 |
7.73
|
97,050 | 7.79 | 7.79 | 7.60 | 0 | 12,600 | -0.1 |
| 22/10/2014 |
7.79
|
24,750 | 7.73 | 7.79 | 7.73 | 2,000 | 0 | 0.0 |
| 21/10/2014 |
7.73
|
87,710 | 7.86 | 7.86 | 7.73 | 0 | 15,000 | -0.2 |
| 20/10/2014 |
7.86
|
40,100 | 7.73 | 7.86 | 7.73 | 1,000 | 0 | 0.0 |
| 17/10/2014 |
7.73
|
166,490 | 7.86 | 7.86 | 7.73 | 0 | 0 | 0 |
| 16/10/2014 |
7.86
|
203,090 | 7.99 | 7.99 | 7.79 | 0 | 0 | 0 |
| 15/10/2014 |
7.99
|
480,860 | 7.79 | 7.99 | 7.73 | 6,000 | 0 | 0.1 |
| 14/10/2014 |
7.79
|
122,540 | 7.86 | 7.92 | 7.79 | 0 | 0 | 0 |
| 13/10/2014 |
7.86
|
95,530 | 7.92 | 7.92 | 7.86 | 200 | 0 | 0.0 |
| 10/10/2014 |
7.92
|
114,650 | 7.99 | 7.99 | 7.86 | 280 | 0 | 0.0 |
| 09/10/2014 |
7.99
|
92,290 | 7.92 | 7.99 | 7.92 | 0 | 960 | 0.0 |
| 08/10/2014 |
7.92
|
190,970 | 7.92 | 7.99 | 7.86 | 0 | 0 | 0 |
| 07/10/2014 |
7.92
|
158,430 | 7.99 | 7.99 | 7.86 | 0 | 0 | 0 |
| 06/10/2014 |
7.99
|
304,970 | 7.99 | 7.99 | 7.86 | 1,300 | 2,020 | 0.0 |
| 03/10/2014 |
7.99
|
162,600 | 7.99 | 7.99 | 7.86 | 0 | 2,100 | 0.0 |
| 02/10/2014 |
7.99
|
318,550 | 7.92 | 7.99 | 7.86 | 0 | 10,170 | -0.1 |
| 01/10/2014 |
7.92
|
324,860 | 7.86 | 7.92 | 7.86 | 16,510 | 0 | 0.2 |
| 30/09/2014 |
7.86
|
145,960 | 7.86 | 7.92 | 7.79 | 0 | 0 | 0 |
| 29/09/2014 |
7.86
|
168,100 | 7.99 | 7.99 | 7.86 | 0 | 67,090 | -0.8 |
| 26/09/2014 |
7.99
|
124,270 | 7.99 | 8.05 | 7.92 | 0 | 0 | 0 |
| 25/09/2014 |
7.99
|
367,930 | 7.99 | 7.99 | 7.86 | 200 | 8,430 | -0.1 |
| 24/09/2014 |
7.99
|
181,570 | 7.92 | 7.99 | 7.92 | 0 | 0 | 0 |
| 23/09/2014 |
7.92
|
90,610 | 7.92 | 7.99 | 7.92 | 0 | 0 | 0 |
| 22/09/2014 |
7.92
|
66,210 | 7.99 | 8.05 | 7.92 | 0 | 0 | 0 |
| 19/09/2014 |
7.99
|
198,970 | 7.99 | 8.05 | 7.99 | 30,100 | 0 | 0.4 |
| 18/09/2014 |
7.99
|
112,570 | 8.05 | 8.12 | 7.99 | 0 | 14,000 | -0.2 |
| 17/09/2014 |
8.05
|
264,640 | 8.18 | 8.18 | 8.05 | 0 | 3,000 | 0.0 |
| 16/09/2014 |
8.18
|
101,390 | 8.18 | 8.18 | 8.05 | 1,330 | 0 | 0.0 |
| 15/09/2014 |
8.18
|
87,670 | 8.18 | 8.18 | 8.12 | 2,000 | 0 | 0.0 |
| 12/09/2014 |
8.18
|
143,660 | 8.12 | 8.18 | 8.05 | 3,310 | 65,000 | -0.8 |
| 11/09/2014 |
8.12
|
138,830 | 8.12 | 8.18 | 8.12 | 2,000 | 0 | 0.0 |
| 10/09/2014 |
8.12
|
165,120 | 8.12 | 8.18 | 8.05 | 0 | 0 | 0 |
| 09/09/2014 |
8.12
|
468,740 | 8.18 | 8.18 | 8.05 | 100 | 51,700 | -0.7 |
| 08/09/2014 |
8.18
|
73,180 | 8.18 | 8.25 | 8.18 | 0 | 7,000 | -0.1 |
| 05/09/2014 |
8.18
|
341,660 | 8.31 | 8.31 | 8.18 | 920 | 199,950 | -2.5 |
| 04/09/2014 |
8.31
|
51,920 | 8.25 | 8.31 | 8.18 | 0 | 0 | 0 |
| 03/09/2014 |
8.25
|
290,660 | 8.31 | 8.38 | 8.25 | 2,000 | 0 | 0.0 |
| 29/08/2014 |
8.31
|
478,320 | 8.12 | 8.31 | 8.12 | 71,010 | 0 | 0.9 |
| 28/08/2014 |
8.12
|
450,820 | 8.18 | 8.25 | 8.12 | 0 | 100,000 | -1.3 |
| 27/08/2014 |
8.18
|
375,860 | 8.18 | 8.25 | 8.18 | 0 | 82,400 | -1.0 |
| 26/08/2014 |
8.18
|
52,440 | 8.25 | 8.25 | 8.18 | 0 | 26,000 | -0.3 |
| 25/08/2014 |
8.25
|
303,870 | 8.18 | 8.25 | 8.18 | 1,500 | 135,000 | -1.7 |
| 22/08/2014 |
8.18
|
348,230 | 8.18 | 8.25 | 8.18 | 2,000 | 93,000 | -1.1 |
| 21/08/2014 |
8.18
|
282,320 | 8.25 | 8.31 | 8.18 | 0 | 97,180 | -1.2 |
| 20/08/2014 |
8.25
|
128,050 | 8.25 | 8.31 | 8.25 | 0 | 65,000 | -0.8 |
| 19/08/2014 |
8.25
|
334,880 | 8.31 | 8.38 | 8.25 | 0 | 105,000 | -1.3 |
| 18/08/2014 |
8.31
|
227,320 | 8.31 | 8.38 | 8.31 | 0 | 40,000 | -0.5 |
| 15/08/2014 |
8.31
|
77,640 | 8.44 | 8.44 | 8.25 | 550 | 0 | 0.0 |
| 14/08/2014 |
8.44
|
372,700 | 8.38 | 8.44 | 8.38 | 0 | 0 | 0 |
| 13/08/2014 |
8.38
|
288,300 | 8.25 | 8.38 | 8.25 | 0 | 0 | 0 |
| 12/08/2014 |
8.25
|
167,760 | 8.25 | 8.31 | 8.25 | 0 | 0 | 0 |
| 11/08/2014 |
8.25
|
115,390 | 8.25 | 8.31 | 8.25 | 0 | 0 | 0 |
| 08/08/2014 |
8.25
|
288,280 | 8.25 | 8.31 | 8.25 | 7,000 | 0 | 0.1 |
| 07/08/2014 |
8.25
|
126,860 | 8.25 | 8.31 | 8.18 | 0 | 0 | 0 |
| 06/08/2014 |
8.25
|
56,200 | 8.31 | 8.31 | 8.18 | 0 | 0 | 0 |
| 05/08/2014 |
8.31
|
238,770 | 8.25 | 8.31 | 8.18 | 740 | 0 | 0.0 |
| 04/08/2014 |
8.25
|
215,510 | 8.31 | 8.31 | 8.18 | 0 | 0 | 0 |
| 01/08/2014 |
8.31
|
281,530 | 8.25 | 8.31 | 8.18 | 0 | 44,360 | -0.6 |
| 31/07/2014 |
8.25
|
278,090 | 8.25 | 8.31 | 8.18 | 0 | 228,120 | -2.9 |
| 30/07/2014 |
8.25
|
124,050 | 8.31 | 8.31 | 8.18 | 2,100 | 0 | 0.0 |
| 29/07/2014 |
8.31
|
183,620 | 8.18 | 8.31 | 8.18 | 0 | 83,500 | -1.1 |
| 28/07/2014 |
8.18
|
253,090 | 8.38 | 8.44 | 8.18 | 0 | 76,940 | -1.0 |
| 25/07/2014 |
8.38
|
348,580 | 8.38 | 8.44 | 8.31 | 0 | 105,000 | -1.4 |
| 24/07/2014 |
8.38
|
182,770 | 8.38 | 8.44 | 8.31 | 0 | 65,000 | -0.8 |
| 23/07/2014 |
8.38
|
166,620 | 8.38 | 8.44 | 8.38 | 0 | 44,660 | -0.6 |
| 22/07/2014 |
8.38
|
274,020 | 8.38 | 8.38 | 8.31 | 0 | 91,040 | -1.2 |
| 21/07/2014 |
8.38
|
517,860 | 8.44 | 8.44 | 8.38 | 1,000 | 142,340 | -1.8 |
| 18/07/2014 |
8.44
|
354,250 | 8.44 | 8.57 | 8.38 | 0 | 175,000 | -2.3 |
| 17/07/2014 |
8.44
|
292,990 | 8.38 | 8.44 | 8.38 | 0 | 135,860 | -1.8 |
| 16/07/2014 |
8.38
|
565,640 | 8.38 | 8.51 | 8.38 | 0 | 270,910 | -3.5 |
| 15/07/2014 |
8.38
|
139,040 | 8.44 | 8.51 | 8.38 | 0 | 64,810 | -0.8 |
| 14/07/2014 |
8.44
|
576,850 | 8.51 | 8.51 | 8.44 | 0 | 305,020 | -4.0 |
| 11/07/2014 |
8.51
|
370,440 | 8.51 | 8.51 | 8.44 | 100 | 185,740 | -2.4 |
| 10/07/2014 |
8.51
|
806,980 | 8.57 | 8.57 | 8.44 | 0 | 229,650 | -3.0 |
| 09/07/2014 |
8.57
|
19,760 | 8.57 | 8.57 | 8.51 | 30 | 160 | 0.0 |
| 08/07/2014 |
8.57
|
536,390 | 8.64 | 8.64 | 8.51 | 0 | 130,050 | -1.7 |
| 07/07/2014 |
8.64
|
597,570 | 8.64 | 8.64 | 8.51 | 0 | 150,000 | -2.0 |
| 04/07/2014 |
8.64
|
407,990 | 8.57 | 8.64 | 8.57 | 70 | 110,000 | -1.5 |
| 03/07/2014 |
8.57
|
533,240 | 8.51 | 8.57 | 8.44 | 0 | 158,060 | -2.1 |
| 02/07/2014 |
8.51
|
189,950 | 8.57 | 8.64 | 8.51 | 800 | 128,300 | -1.7 |
| 01/07/2014 |
8.57
|
587,870 | 8.57 | 8.64 | 8.57 | 0 | 275,410 | -3.6 |
| 30/06/2014 |
8.57
|
255,580 | 8.57 | 8.64 | 8.51 | 0 | 155,200 | -2.0 |
| 27/06/2014 |
8.57
|
353,290 | 8.70 | 8.70 | 8.57 | 0 | 150,590 | -2.0 |
| 26/06/2014 |
8.70
|
372,420 | 8.70 | 8.70 | 8.64 | 10,000 | 114,120 | -1.4 |