| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-08) |
-0.10 | -0.28% | 48,500 | 0 | 0 |
35.10
36.60
36.50
|
|
2 tháng
(2026-08-10) |
0 | 0% | 152,100 | 0 | 0 |
35.10
36.60
36.50
|
|
3 tháng
(2026-07-10) |
0.40 | 1.12% | 216,600 | -19,000 | -0.7 |
35.10
37.20
36.50
|
|
6 tháng
(2026-04-13) |
-3.90 | -9.77% | 630,700 | -21,200 | -0.8 |
35.10
41.60
36.50
|
|
12 tháng
(2025-10-13) |
-9 | -20% | 1,321,000 | -34,800 | -1.3 |
35.10
45
36.50
|
|
24 tháng
(2024-10-18) |
-0.33 | -0.92% | 2,498,940 | -40,900 | -1.6 |
24.20
48
36.50
|
|
36 tháng
(2023-10-24) |
7.45 | 26.11% | 3,759,367 | -224,660 | -10.6 |
23.03
48
36.50
|
|
60 tháng
(2021-11-03) |
14.16 | 64.81% | 9,623,052 | -365,547 | -16.2 |
21.73
48
36.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 23/10/2014 |
8.65
|
100 | 8.65 | 8.65 | 8.65 | 100 | 0 | 0.0 |
| 22/10/2014 |
8.42
|
200 | 8.42 | 8.42 | 8.42 | 100 | 0 | 0.0 |
| 21/10/2014 |
8.21
|
100 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 |
| 20/10/2014 |
8.62
|
500 | 8.42 | 8.62 | 8.42 | 100 | 0 | 0.0 |
| 17/10/2014 |
8.47
|
700 | 8.19 | 8.47 | 8.19 | 0 | 0 | 0 |
| 16/10/2014 |
8.19
|
5,200 | 8.39 | 8.39 | 8.19 | 0 | 0 | 0 |
| 15/10/2014 |
8.39
|
400 | 8.29 | 8.39 | 8.29 | 100 | 0 | 0.0 |
| 14/10/2014 |
8.32
|
600 | 8.16 | 8.98 | 8.16 | 100 | 0 | 0.0 |
| 13/10/2014 |
8.65
|
600 | 8.29 | 8.65 | 8.29 | 100 | 0 | 0.0 |
| 10/10/2014 |
8.42
|
100 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 |
| 09/10/2014 |
8.67
|
24 | 8.67 | 8.67 | 8.67 | 0 | 24 | 0.0 |
| 08/10/2014 |
8.67
|
100 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 |
| 07/10/2014 |
8.29
|
100 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 |
| 06/10/2014 |
8.67
|
1,900 | 8.42 | 8.67 | 8.42 | 100 | 600 | 0.0 |
| 03/10/2014 |
8.42
|
8,100 | 8.14 | 8.93 | 8.14 | 300 | 0 | 0.0 |
| 02/10/2014 |
8.47
|
0 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 |
| 01/10/2014 |
8.47
|
1,100 | 8.39 | 8.47 | 7.81 | 0 | 100 | 0.0 |
| 30/09/2014 |
8.37
|
1,000 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 |
| 29/09/2014 |
8.39
|
5,100 | 8.16 | 8.39 | 8.16 | 100 | 5,000 | -0.2 |
| 26/09/2014 |
8.16
|
1,200 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 |
| 25/09/2014 |
8.55
|
4,100 | 8.42 | 8.55 | 8.19 | 100 | 0 | 0.0 |
| 24/09/2014 |
8.55
|
100 | 8.55 | 8.55 | 8.55 | 100 | 0 | 0.0 |
| 23/09/2014 |
8.42
|
3,666 | 8.16 | 8.42 | 8.16 | 100 | 0 | 0.0 |
| 22/09/2014 |
8.16
|
10,600 | 8.19 | 8.19 | 8.16 | 0 | 10,000 | -0.3 |
| 19/09/2014 |
8.55
|
4,800 | 8.21 | 8.55 | 8.16 | 700 | 0 | 0.0 |
| 18/09/2014 |
8.52
|
5,400 | 8.42 | 8.55 | 8.24 | 2,000 | 1,500 | 0.0 |
| 17/09/2014 |
8.42
|
16,133 | 8.06 | 8.42 | 8.06 | 133 | 0 | 0.0 |
| 16/09/2014 |
8.21
|
3,900 | 8.29 | 8.29 | 8.21 | 0 | 0 | 0 |
| 15/09/2014 |
8.16
|
8,200 | 8.16 | 8.29 | 8.16 | 100 | 0 | 0.0 |
| 12/09/2014 |
8.06
|
1,700 | 8.16 | 8.16 | 8.04 | 0 | 0 | 0 |
| 11/09/2014 |
8.04
|
46,900 | 8.16 | 8.32 | 8.04 | 100 | 0 | 0.0 |
| 10/09/2014 |
8.16
|
13,820 | 8.04 | 8.16 | 7.78 | 100 | 0 | 0.0 |
| 09/09/2014 |
7.91
|
80,300 | 7.93 | 7.93 | 7.83 | 0 | 0 | 0 |
| 08/09/2014 |
8.01
|
12,000 | 8.16 | 8.29 | 8.01 | 0 | 0 | 0 |
| 05/09/2014 |
8.11
|
18,410 | 8.16 | 8.16 | 8.11 | 100 | 0 | 0.0 |
| 04/09/2014 |
8.16
|
2,300 | 7.93 | 8.16 | 7.93 | 100 | 0 | 0.0 |
| 03/09/2014 |
8.16
|
45,800 | 7.91 | 8.16 | 7.91 | 0 | 0 | 0 |
| 29/08/2014 |
7.81
|
9,900 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 |
| 28/08/2014 |
7.81
|
31,700 | 7.78 | 8.16 | 7.78 | 0 | 0 | 0 |
| 27/08/2014 |
7.91
|
1,200 | 7.78 | 7.91 | 7.78 | 0 | 0 | 0 |
| 26/08/2014 |
7.81
|
10,100 | 7.81 | 7.81 | 7.81 | 400 | 0 | 0.0 |
| 25/08/2014 |
7.81
|
69,300 | 8.06 | 8.16 | 7.81 | 0 | 0 | 0 |
| 22/08/2014 |
7.91
|
23,000 | 7.75 | 7.91 | 7.70 | 0 | 0 | 0 |
| 21/08/2014 |
7.70
|
15,633 | 7.70 | 7.73 | 7.65 | 100 | 0 | 0.0 |
| 20/08/2014 |
7.70
|
45,300 | 8.11 | 8.16 | 7.70 | 0 | 0 | 0 |
| 19/08/2014 |
7.70
|
700 | 7.70 | 7.70 | 7.70 | 100 | 0 | 0.0 |
| 18/08/2014 |
7.81
|
17,300 | 8.16 | 8.21 | 7.81 | 0 | 0 | 0 |
| 15/08/2014 |
7.78
|
9,600 | 8.16 | 8.37 | 7.78 | 0 | 0 | 0 |
| 14/08/2014 |
8.16
|
38,300 | 8.21 | 8.42 | 8.16 | 0 | 0 | 0 |
| 13/08/2014 |
8.16
|
32,010 | 8.16 | 8.93 | 8.16 | 0 | 1,200 | 0.0 |
| 12/08/2014 |
8.16
|
23,133 | 8.16 | 8.24 | 8.14 | 0 | 6,000 | -0.2 |
| 11/08/2014 |
8.16
|
36,300 | 7.70 | 8.16 | 7.70 | 0 | 2,400 | -0.1 |
| 08/08/2014 |
7.78
|
20,500 | 7.65 | 7.78 | 7.65 | 0 | 0 | 0 |
| 07/08/2014 |
7.63
|
1,800 | 7.53 | 7.63 | 7.53 | 0 | 0 | 0 |
| 06/08/2014 |
7.63
|
2,900 | 7.40 | 7.65 | 7.40 | 100 | 0 | 0.0 |
| 05/08/2014 |
7.65
|
190,200 | 7.65 | 7.65 | 7.60 | 14,000 | 0 | 0.4 |
| 04/08/2014 |
7.68
|
249,000 | 7.68 | 7.70 | 7.65 | 10,600 | 0 | 0.3 |
| 01/08/2014 |
7.75
|
46,090 | 7.60 | 8.16 | 7.60 | 100 | 0 | 0.0 |
| 31/07/2014 |
7.65
|
1,600 | 7.78 | 7.78 | 7.58 | 1,100 | 0 | 0.0 |
| 30/07/2014 |
7.63
|
41,100 | 7.63 | 7.63 | 7.60 | 4,100 | 0 | 0.1 |
| 29/07/2014 |
7.68
|
4,100 | 7.60 | 7.68 | 7.60 | 4,100 | 0 | 0.1 |
| 28/07/2014 |
7.65
|
25,200 | 8.37 | 8.37 | 7.65 | 0 | 19,800 | -0.6 |
| 25/07/2014 |
7.68
|
23,400 | 7.65 | 7.68 | 7.65 | 5,400 | 0 | 0.2 |
| 24/07/2014 |
7.65
|
5,100 | 7.63 | 7.65 | 7.63 | 0 | 0 | 0 |
| 23/07/2014 |
7.40
|
10,100 | 7.63 | 7.63 | 7.40 | 10,000 | 0 | 0.3 |
| 22/07/2014 |
7.63
|
8,000 | 7.65 | 7.65 | 7.63 | 2,000 | 0 | 0.1 |
| 21/07/2014 |
7.63
|
8,000 | 7.63 | 7.63 | 7.63 | 6,000 | 0 | 0.2 |
| 18/07/2014 |
7.65
|
10,820 | 7.65 | 7.65 | 7.63 | 4,100 | 0 | 0.1 |
| 17/07/2014 |
7.65
|
20,900 | 7.65 | 7.65 | 7.63 | 4,700 | 0 | 0.1 |
| 16/07/2014 |
7.70
|
18,300 | 7.63 | 7.70 | 7.63 | 5,000 | 0 | 0.1 |
| 15/07/2014 |
7.65
|
7,400 | 7.60 | 7.70 | 7.60 | 0 | 0 | 0 |
| 14/07/2014 |
7.65
|
27,000 | 8.16 | 8.16 | 7.65 | 5,000 | 0 | 0.2 |
| 11/07/2014 |
7.65
|
37,200 | 7.65 | 7.65 | 7.65 | 5,000 | 0 | 0.2 |
| 10/07/2014 |
7.68
|
49,800 | 7.65 | 7.68 | 7.65 | 5,000 | 3,500 | 0.0 |
| 09/07/2014 |
7.68
|
11,400 | 7.73 | 7.73 | 7.68 | 4,600 | 0 | 0.1 |
| 08/07/2014 |
7.65
|
25,500 | 7.65 | 7.78 | 7.65 | 1,300 | 500 | 0.0 |
| 07/07/2014 |
7.65
|
194,030 | 7.65 | 7.75 | 7.65 | 5,000 | 0 | 0.2 |
| 04/07/2014 |
7.75
|
29,520 | 7.65 | 7.78 | 7.53 | 5,000 | 0 | 0.2 |
| 03/07/2014 |
7.78
|
44,700 | 8.04 | 8.21 | 7.53 | 0 | 0 | 0 |
| 02/07/2014 |
7.78
|
119,900 | 7.37 | 7.78 | 6.89 | 0 | 50,000 | -1.4 |
| 01/07/2014 |
7.40
|
145,520 | 6.56 | 7.40 | 6.56 | 0 | 4,000 | -0.1 |
| 30/06/2014 |
6.73
|
55,000 | 6.58 | 6.73 | 6.17 | 600 | 0 | 0.0 |
| 27/06/2014 |
6.12
|
108,410 | 6.38 | 6.53 | 6.12 | 5,000 | 0 | 0.1 |
| 26/06/2014 |
6.43
|
14,610 | 6.38 | 6.73 | 6.38 | 3,000 | 0 | 0.1 |
| 25/06/2014 |
6.53
|
7,900 | 6.53 | 6.73 | 6.53 | 0 | 0 | 0 |
| 24/06/2014 |
6.79
|
21,900 | 6.99 | 7.07 | 6.50 | 0 | 0 | 0 |
| 23/06/2014 |
6.48
|
67,200 | 5.89 | 6.48 | 5.89 | 19,400 | 16,800 | 0.1 |
| 20/06/2014 |
5.89
|
2,500 | 5.89 | 5.89 | 5.89 | 2,400 | 0 | 0.1 |
| 19/06/2014 |
6.05
|
19,000 | 6.12 | 6.63 | 5.87 | 8,100 | 600 | 0.2 |
| 18/06/2014 |
6.07
|
110 | 6.07 | 6.07 | 6.07 | 100 | 0 | 0.0 |
| 17/06/2014 |
5.84
|
5,400 | 5.66 | 6.10 | 5.66 | 5,100 | 0 | 0.1 |
| 16/06/2014 |
6.12
|
5,700 | 5.46 | 6.12 | 5.46 | 0 | 0 | 0 |
| 13/06/2014 |
5.74
|
10,500 | 6.05 | 6.56 | 5.74 | 0 | 0 | 0 |
| 12/06/2014 |
5.99
|
1,500 | 5.99 | 6.02 | 5.99 | 0 | 0 | 0 |
| 11/06/2014 |
5.94
|
700 | 5.56 | 5.94 | 5.56 | 0 | 0 | 0 |
| 10/06/2014 |
5.84
|
19,900 | 5.28 | 5.84 | 5.03 | 10,300 | 0 | 0.2 |
| 09/06/2014 |
5.43
|
0 | 5.43 | 5.43 | 5.43 | 0 | 0 | 0 |
| 06/06/2014 |
5.43
|
5,900 | 5.48 | 5.48 | 5.36 | 5,100 | 0 | 0.1 |
| 05/06/2014 |
5.36
|
400 | 5.36 | 5.36 | 5.36 | 0 | 50 | 0.0 |
| 04/06/2014 |
5.31
|
1,300 | 5.36 | 5.36 | 5.20 | 200 | 0 | 0.0 |