| 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) |
-3.70 | -6.17% | 74,600 | -700 | 0 |
56.20
60
56.20
|
|
2 tháng
(2026-09-03) |
1.31 | 2.38% | 159,100 | -700 | 0 |
54.09
60
56.20
|
|
3 tháng
(2026-08-04) |
1.58 | 2.88% | 208,700 | -3,000 | -0.1 |
53.64
60
56.20
|
|
6 tháng
(2026-05-06) |
-1.85 | -3.18% | 324,200 | -19,500 | -1.2 |
52.74
63.11
56.20
|
|
12 tháng
(2025-11-07) |
-6.54 | -10.40% | 592,200 | -26,300 | -1.6 |
52.74
63.11
56.20
|
|
24 tháng
(2024-11-12) |
-10.15 | -15.27% | 1,964,747 | 2,516 | 0.4 |
50.25
87.63
56.20
|
|
36 tháng
(2023-11-20) |
10 | 21.59% | 3,210,832 | -26,773 | -2.7 |
35.44
87.63
56.20
|
|
60 tháng
(2021-11-29) |
17.91 | 46.65% | 5,041,714 | 8,151 | -0.8 |
28.94
87.63
56.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 22/10/2014 |
7.03
|
28,107 | 6.80 | 7.06 | 6.80 | 0 | 8,600 | -0.2 |
| 21/10/2014 |
6.69
|
16,800 | 7.12 | 7.12 | 6.69 | 4,100 | 0 | 0.1 |
| 20/10/2014 |
7.12
|
17,800 | 7.20 | 7.20 | 7.12 | 4,100 | 0 | 0.1 |
| 17/10/2014 |
7.23
|
9,100 | 7.20 | 7.23 | 7.14 | 0 | 0 | 0 |
| 16/10/2014 |
7.20
|
5,600 | 7.20 | 7.34 | 7.20 | 4,100 | 0 | 0.1 |
| 15/10/2014 |
7.34
|
7,400 | 7.31 | 7.34 | 7.20 | 4,200 | 4,000 | 0.0 |
| 14/10/2014 |
7.31
|
5,900 | 7.34 | 7.37 | 7.31 | 4,000 | 0 | 0.1 |
| 13/10/2014 |
7.34
|
13,900 | 7.34 | 7.34 | 7.34 | 4,000 | 0 | 0.1 |
| 10/10/2014 |
7.34
|
20,700 | 7.37 | 7.37 | 7.34 | 4,000 | 0 | 0.1 |
| 09/10/2014 |
7.40
|
22,900 | 7.40 | 7.40 | 7.34 | 4,000 | 17,900 | -0.4 |
| 08/10/2014 |
7.48
|
25,300 | 7.37 | 7.48 | 7.34 | 4,000 | 20,300 | -0.4 |
| 07/10/2014 |
7.48
|
13,400 | 7.48 | 7.48 | 7.34 | 3,900 | 0 | 0.1 |
| 06/10/2014 |
7.48
|
11,219 | 7.48 | 7.60 | 7.48 | 3,900 | 7,600 | -0.1 |
| 03/10/2014 |
7.48
|
13,300 | 7.54 | 7.54 | 7.48 | 3,900 | 0 | 0.1 |
| 02/10/2014 |
7.54
|
5,300 | 7.54 | 7.57 | 7.48 | 3,800 | 0 | 0.1 |
| 01/10/2014 |
7.54
|
7,200 | 7.60 | 7.60 | 7.54 | 3,800 | 5,800 | -0.1 |
| 30/09/2014 |
7.60
|
6,100 | 7.62 | 7.62 | 7.60 | 0 | 0 | 0 |
| 29/09/2014 |
7.76
|
5,807 | 7.57 | 7.76 | 7.57 | 4,400 | 0 | 0.1 |
| 26/09/2014 |
7.71
|
3,700 | 7.76 | 7.76 | 7.57 | 500 | 0 | 0.0 |
| 25/09/2014 |
7.76
|
1,200 | 7.62 | 7.76 | 7.62 | 0 | 0 | 0 |
| 24/09/2014 |
7.57
|
0 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 |
| 23/09/2014 |
7.57
|
100 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 |
| 22/09/2014 |
7.57
|
4,300 | 7.60 | 7.62 | 7.34 | 3,900 | 200 | 0.1 |
| 19/09/2014 |
7.62
|
5,400 | 7.60 | 7.62 | 7.60 | 3,800 | 0 | 0.1 |
| 18/09/2014 |
7.60
|
3,500 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 17/09/2014 |
7.60
|
3,000 | 7.62 | 7.62 | 7.60 | 0 | 0 | 0 |
| 16/09/2014 |
7.62
|
9,500 | 7.62 | 7.62 | 7.54 | 3,900 | 8,700 | -0.1 |
| 15/09/2014 |
7.62
|
6,602 | 7.62 | 7.62 | 7.57 | 600 | 0 | 0.0 |
| 12/09/2014 |
7.62
|
16,400 | 7.62 | 7.65 | 7.57 | 3,800 | 11,300 | -0.2 |
| 11/09/2014 |
7.62
|
2,800 | 7.65 | 7.65 | 7.62 | 0 | 1,700 | 0.0 |
| 10/09/2014 |
7.62
|
14,000 | 7.57 | 7.65 | 7.57 | 3,800 | 12,400 | -0.2 |
| 09/09/2014 |
7.57
|
8,800 | 7.65 | 7.65 | 7.57 | 0 | 0 | 0 |
| 08/09/2014 |
7.65
|
7,400 | 7.62 | 7.68 | 7.57 | 0 | 0 | 0 |
| 05/09/2014 |
7.65
|
5,500 | 7.62 | 7.68 | 7.62 | 0 | 0 | 0 |
| 04/09/2014 |
7.62
|
4,700 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
| 03/09/2014 |
7.62
|
4,700 | 7.60 | 7.62 | 7.60 | 0 | 0 | 0 |
| 29/08/2014 |
7.60
|
15,400 | 7.62 | 7.62 | 7.60 | 0 | 400 | 0.0 |
| 28/08/2014 |
7.62
|
1,100 | 7.57 | 7.62 | 7.57 | 0 | 0 | 0 |
| 27/08/2014 |
7.57
|
2,600 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 |
| 26/08/2014 |
7.57
|
16,400 | 7.62 | 7.62 | 7.57 | 3,800 | 14,000 | -0.3 |
| 25/08/2014 |
7.57
|
8,100 | 7.68 | 7.68 | 7.57 | 0 | 0 | 0 |
| 22/08/2014 |
7.62
|
100 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
| 21/08/2014 |
7.62
|
13,200 | 7.60 | 7.62 | 7.60 | 0 | 10,000 | -0.3 |
| 20/08/2014 |
7.51
|
200 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 |
| 19/08/2014 |
7.51
|
2,400 | 7.48 | 7.57 | 7.48 | 1,700 | 1,700 | 0 |
| 18/08/2014 |
7.48
|
11,900 | 7.48 | 7.48 | 7.48 | 3,900 | 4,300 | 0.0 |
| 15/08/2014 |
7.48
|
8,000 | 7.48 | 7.48 | 7.48 | 3,900 | 4,000 | 0.0 |
| 14/08/2014 |
7.57
|
4,200 | 7.48 | 7.62 | 7.48 | 0 | 0 | 0 |
| 13/08/2014 |
7.48
|
900 | 7.40 | 7.48 | 7.40 | 100 | 100 | 0 |
| 12/08/2014 |
7.45
|
100 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 |
| 11/08/2014 |
7.43
|
5,100 | 7.40 | 7.54 | 7.40 | 2,500 | 0 | 0.1 |
| 08/08/2014 |
7.51
|
2,922 | 7.48 | 7.51 | 7.40 | 0 | 0 | 0 |
| 07/08/2014 |
7.51
|
3,500 | 7.48 | 7.51 | 7.48 | 0 | 0 | 0 |
| 06/08/2014 |
7.51
|
2,048 | 7.51 | 7.54 | 7.51 | 0 | 0 | 0 |
| 05/08/2014 |
7.48
|
1,900 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 |
| 04/08/2014 |
7.48
|
5,800 | 7.51 | 7.60 | 7.48 | 0 | 800 | 0.0 |
| 01/08/2014 |
7.51
|
400 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 |
| 31/07/2014 |
7.60
|
4,200 | 7.60 | 7.60 | 7.48 | 100 | 0 | 0.0 |
| 30/07/2014 |
7.51
|
300 | 7.54 | 7.54 | 7.51 | 0 | 0 | 0 |
| 29/07/2014 |
7.62
|
4,000 | 7.51 | 7.62 | 7.51 | 0 | 0 | 0 |
| 28/07/2014 |
7.40
|
4,100 | 7.48 | 7.48 | 7.40 | 0 | 0 | 0 |
| 25/07/2014 |
7.57
|
2,400 | 7.62 | 7.62 | 7.57 | 0 | 0 | 0 |
| 24/07/2014 |
7.62
|
6,500 | 7.62 | 7.65 | 7.60 | 0 | 0 | 0 |
| 23/07/2014 |
7.60
|
3,500 | 7.62 | 7.62 | 7.60 | 0 | 0 | 0 |
| 22/07/2014 |
7.65
|
11,500 | 7.71 | 7.71 | 7.62 | 0 | 0 | 0 |
| 21/07/2014 |
7.71
|
6,100 | 7.79 | 7.85 | 7.71 | 0 | 600 | 0.0 |
| 18/07/2014 |
7.82
|
14,400 | 7.79 | 7.82 | 7.76 | 0 | 0 | 0 |
| 17/07/2014 |
7.82
|
100 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 |
| 16/07/2014 |
7.82
|
8,300 | 7.76 | 7.88 | 7.76 | 0 | 3,100 | -0.1 |
| 15/07/2014 |
7.79
|
8,300 | 7.91 | 7.91 | 7.76 | 0 | 0 | 0 |
| 14/07/2014 |
7.96
|
100 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 |
| 11/07/2014 |
7.96
|
4,800 | 8.02 | 8.02 | 7.96 | 3,200 | 3,000 | 0.0 |
| 10/07/2014 |
7.99
|
500 | 8.05 | 8.05 | 7.96 | 0 | 0 | 0 |
| 09/07/2014 |
8.05
|
1,300 | 8.08 | 8.08 | 8.05 | 100 | 1,200 | 0.0 |
| 08/07/2014 |
8.05
|
4,710 | 8.10 | 8.10 | 8.05 | 0 | 4,300 | -0.1 |
| 07/07/2014 |
8.05
|
200 | 8.08 | 8.08 | 8.05 | 0 | 0 | 0 |
| 04/07/2014 |
8.13
|
1,000 | 8.24 | 8.24 | 8.10 | 0 | 0 | 0 |
| 03/07/2014 |
8.27
|
300 | 8.47 | 8.47 | 8.27 | 0 | 0 | 0 |
| 02/07/2014 |
8.56
|
1,800 | 8.05 | 8.56 | 8.05 | 100 | 0 | 0.0 |
| 01/07/2014 |
8.16
|
2,200 | 7.93 | 8.16 | 7.93 | 0 | 0 | 0 |
| 30/06/2014 |
7.96
|
1,500 | 7.93 | 7.96 | 7.93 | 0 | 0 | 0 |
| 27/06/2014 |
7.93
|
1,200 | 7.93 | 7.93 | 7.93 | 100 | 0 | 0.0 |
| 26/06/2014 |
7.93
|
2,400 | 8.05 | 8.05 | 7.93 | 0 | 0 | 0 |
| 25/06/2014 |
8.08
|
1,800 | 8.19 | 8.19 | 7.99 | 600 | 0 | 0.0 |
| 24/06/2014 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 23/06/2014 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 20/06/2014 |
8.10
|
2,100 | 7.99 | 8.10 | 7.96 | 100 | 0 | 0.0 |
| 19/06/2014 |
8.16
|
100 | 8.16 | 8.16 | 8.16 | 100 | 0 | 0.0 |
| 18/06/2014 |
8.05
|
1,700 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 |
| 17/06/2014 |
8.19
|
3,200 | 8.19 | 8.19 | 8.05 | 300 | 0 | 0.0 |
| 16/06/2014 |
8.36
|
2,200 | 8.19 | 8.36 | 8.08 | 100 | 0 | 0.0 |
| 13/06/2014 |
8.61
|
5,950 | 8.02 | 8.72 | 8.02 | 1,100 | 0 | 0.0 |
| 12/06/2014 |
8.02
|
3,000 | 8.19 | 8.19 | 8.02 | 0 | 0 | 0 |
| 11/06/2014 |
8.19
|
4,000 | 8.19 | 8.19 | 7.91 | 0 | 0 | 0 |
| 10/06/2014 |
8.19
|
600 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 |
| 09/06/2014 |
8.19
|
4,700 | 8.58 | 8.58 | 8.19 | 500 | 0 | 0.0 |
| 06/06/2014 |
8.44
|
1,300 | 8.19 | 8.61 | 8.19 | 0 | 0 | 0 |
| 05/06/2014 |
8.08
|
7,800 | 8.47 | 8.61 | 7.91 | 0 | 2,000 | -0.1 |
| 04/06/2014 |
8.64
|
4,200 | 8.81 | 8.81 | 8.64 | 1,000 | 0 | 0.0 |
| 03/06/2014 |
9.20
|
1,600 | 8.95 | 9.20 | 8.89 | 100 | 0 | 0.0 |