| 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) |
-0.45 | -0.98% | 6,952,300 | -59,375 | 0 |
44.95
61.40
47.05
|
|
2 tháng
(2026-07-20) |
-0.15 | -0.33% | 17,708,600 | -59,375 | 0 |
43.85
61.40
47.05
|
|
3 tháng
(2026-06-22) |
-5.90 | -11.52% | 26,315,200 | -59,375 | 0 |
43.85
61.40
47.05
|
|
6 tháng
(2026-03-23) |
-11.22 | -19.85% | 86,179,200 | -59,375 | 0 |
39.13
62.35
47.05
|
|
12 tháng
(2025-09-23) |
-12.21 | -21.23% | 162,842,700 | -59,375 | 0 |
38.51
62.35
47.05
|
|
24 tháng
(2024-09-30) |
-3.59 | -7.34% | 366,433,100 | -59,375 | 0 |
33.03
62.35
47.05
|
|
36 tháng
(2023-10-04) |
5.85 | 14.84% | 572,684,400 | -59,375 | 0 |
28.27
62.35
47.05
|
|
60 tháng
(2021-10-14) |
11.52 | 34.10% | 936,725,300 | -64,170 | -20.9 |
24.22
62.35
47.05
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 14/11/2014 |
8.52
|
797,060 | 8.55 | 8.58 | 8.43 | 0 | 40 | -0.0 |
| 13/11/2014 |
8.55
|
619,610 | 8.58 | 8.61 | 8.55 | 0 | 3,490 | -0.1 |
| 12/11/2014 |
8.58
|
316,160 | 8.58 | 8.61 | 8.58 | 0 | 0 | 0 |
| 11/11/2014 |
8.58
|
582,260 | 8.61 | 8.67 | 8.58 | 0 | 200 | -0.0 |
| 10/11/2014 |
8.61
|
1,340,380 | 8.55 | 8.70 | 8.58 | 1,265,760 | 1,267,760 | -0.1 |
| 07/11/2014 |
8.55
|
701,570 | 8.52 | 8.58 | 8.46 | 0 | 1,050 | -0.0 |
| 06/11/2014 |
8.52
|
358,200 | 8.55 | 8.64 | 8.52 | 0 | 0 | 0 |
| 05/11/2014 |
8.55
|
1,052,960 | 8.49 | 8.61 | 8.43 | 0 | 0 | 0 |
| 04/11/2014 |
8.49
|
1,906,410 | 8.67 | 8.67 | 8.49 | 0 | 13,000 | -0.4 |
| 03/11/2014 |
8.67
|
1,016,800 | 8.70 | 8.79 | 8.64 | 0 | 0 | 0 |
| 31/10/2014 |
8.70
|
1,437,970 | 8.61 | 8.76 | 8.55 | 0 | 0 | 0 |
| 30/10/2014 |
8.61
|
5,041,250 | 8.43 | 8.79 | 8.46 | 0 | 0 | 0 |
| 29/10/2014 |
8.43
|
397,690 | 8.25 | 8.46 | 8.25 | 50,000 | 50,000 | 0 |
| 28/10/2014 |
8.25
|
365,790 | 8.10 | 8.28 | 8.01 | 0 | 0 | 0 |
| 27/10/2014 |
8.10
|
1,227,210 | 8.40 | 8.40 | 8.07 | 0 | 0 | 0 |
| 24/10/2014 |
8.40
|
917,350 | 8.46 | 8.52 | 8.25 | 0 | 0 | 0 |
| 23/10/2014 |
8.46
|
947,110 | 8.58 | 8.58 | 8.43 | 0 | 10 | -0.0 |
| 22/10/2014 |
8.58
|
1,219,440 | 8.52 | 8.61 | 8.52 | 0 | 0 | 0 |
| 21/10/2014 |
8.52
|
540,160 | 8.52 | 8.55 | 8.46 | 0 | 0 | 0 |
| 20/10/2014 |
8.52
|
813,680 | 8.55 | 8.64 | 8.52 | 100,000 | 100,000 | 0 |
| 17/10/2014 |
8.55
|
979,010 | 8.40 | 8.55 | 8.40 | 0 | 0 | 0 |
| 16/10/2014 |
8.40
|
2,173,670 | 8.70 | 8.70 | 8.31 | 0 | 0 | 0 |
| 15/10/2014 |
8.70
|
2,385,440 | 8.76 | 8.76 | 8.58 | 0 | 0 | 0 |
| 14/10/2014 |
8.76
|
1,198,840 | 8.88 | 8.97 | 8.76 | 0 | 0 | 0 |
| 13/10/2014 |
8.88
|
1,507,810 | 8.94 | 8.97 | 8.85 | 0 | 0 | 0 |
| 10/10/2014 |
8.94
|
1,577,660 | 9.08 | 9.08 | 8.94 | 0 | 0 | 0 |
| 09/10/2014 |
9.08
|
1,315,220 | 9.14 | 9.17 | 9.08 | 0 | 3,230 | -0.1 |
| 08/10/2014 |
9.14
|
2,880,320 | 9.23 | 9.23 | 9.00 | 0 | 1,320 | -0.0 |
| 07/10/2014 |
9.23
|
1,482,910 | 9.32 | 9.32 | 9.23 | 0 | 0 | 0 |
| 06/10/2014 |
9.32
|
1,947,380 | 9.32 | 9.41 | 9.29 | 0 | 0 | 0 |
| 03/10/2014 |
9.32
|
2,608,940 | 9.26 | 9.44 | 9.26 | 25,000 | 25,000 | 0 |
| 02/10/2014 |
9.26
|
1,650,270 | 9.26 | 9.29 | 9.20 | 0 | 0 | 0 |
| 01/10/2014 |
9.26
|
2,623,810 | 9.02 | 9.32 | 9.11 | 0 | 0 | 0 |
| 30/09/2014 |
9.02
|
2,622,630 | 8.82 | 9.11 | 8.79 | 0 | 100 | -0.0 |
| 29/09/2014 |
8.82
|
1,216,410 | 8.85 | 8.91 | 8.76 | 0 | 0 | 0 |
| 26/09/2014 |
8.85
|
1,432,850 | 8.97 | 9.05 | 8.85 | 0 | 0 | 0 |
| 25/09/2014 |
8.97
|
899,580 | 8.97 | 8.97 | 8.82 | 0 | 0 | 0 |
| 24/09/2014 |
8.97
|
2,244,970 | 8.91 | 9.05 | 8.91 | 0 | 0 | 0 |
| 23/09/2014 |
8.91
|
2,713,250 | 8.67 | 9.05 | 8.64 | 0 | 6,510 | -0.2 |
| 22/09/2014 |
8.67
|
1,379,010 | 8.61 | 8.82 | 8.67 | 0 | 3,030 | -0.1 |
| 19/09/2014 |
8.61
|
619,470 | 8.58 | 8.67 | 8.55 | 0 | 0 | 0 |
| 18/09/2014 |
8.58
|
1,342,060 | 8.64 | 8.79 | 8.58 | 0 | 0 | 0 |
| 17/09/2014 |
8.64
|
1,061,120 | 8.70 | 8.79 | 8.64 | 97,000 | 97,000 | 0 |
| 16/09/2014 |
8.70
|
966,310 | 8.70 | 8.73 | 8.58 | 0 | 1,300 | -0.0 |
| 15/09/2014 |
8.70
|
1,715,100 | 8.55 | 8.79 | 8.61 | 0 | 0 | 0 |
| 12/09/2014 |
8.55
|
736,100 | 8.43 | 8.58 | 8.40 | 0 | 0 | 0 |
| 11/09/2014 |
8.43
|
535,930 | 8.46 | 8.52 | 8.43 | 0 | 10 | -0.0 |
| 10/09/2014 |
8.46
|
980,160 | 8.40 | 8.46 | 8.28 | 0 | 0 | 0 |
| 09/09/2014 |
8.40
|
2,685,810 | 8.70 | 8.73 | 8.28 | 0 | 2,970 | -0.1 |
| 08/09/2014 |
8.70
|
1,108,530 | 8.67 | 8.82 | 8.67 | 100,000 | 100,000 | 0 |
| 05/09/2014 |
8.67
|
1,003,620 | 8.61 | 8.76 | 8.61 | 0 | 0 | 0 |
| 04/09/2014 |
8.61
|
1,855,470 | 8.73 | 8.76 | 8.61 | 0 | 0 | 0 |
| 03/09/2014 |
8.73
|
1,131,150 | 8.79 | 9.00 | 8.73 | 100,000 | 100,000 | 0 |
| 29/08/2014 |
8.79
|
1,500,620 | 8.73 | 8.88 | 8.70 | 0 | 0 | 0 |
| 28/08/2014 |
8.73
|
1,713,990 | 8.55 | 8.82 | 8.52 | 100,000 | 100,000 | 0 |
| 27/08/2014 |
8.55
|
1,629,660 | 8.49 | 8.61 | 8.49 | 0 | 0 | 0 |
| 26/08/2014 |
8.49
|
2,476,720 | 8.34 | 8.55 | 8.40 | 0 | 0 | 0 |
| 25/08/2014 |
8.34
|
1,379,040 | 8.31 | 8.40 | 8.31 | 0 | 0 | 0 |
| 22/08/2014 |
8.31
|
1,114,720 | 8.34 | 8.40 | 8.31 | 0 | 1,500 | -0.0 |
| 21/08/2014 |
8.34
|
2,409,940 | 8.19 | 8.40 | 8.16 | 0 | 1,800 | -0.0 |
| 20/08/2014 |
8.19
|
428,830 | 8.13 | 8.22 | 8.13 | 0 | 0 | 0 |
| 19/08/2014 |
8.13
|
992,350 | 8.16 | 8.22 | 8.13 | 0 | 0 | 0 |
| 18/08/2014 |
8.16
|
1,045,330 | 8.10 | 8.22 | 8.10 | 0 | 7,590 | -0.2 |
| 15/08/2014 |
8.10
|
440,500 | 8.10 | 8.13 | 8.07 | 0 | 0 | 0 |
| 14/08/2014 |
8.10
|
956,340 | 8.07 | 8.16 | 8.04 | 50,000 | 50,000 | 0 |
| 13/08/2014 |
8.07
|
1,039,600 | 8.01 | 8.13 | 7.98 | 290,000 | 290,000 | 0 |
| 12/08/2014 |
8.01
|
624,420 | 8.01 | 8.07 | 7.95 | 0 | 0 | 0 |
| 11/08/2014 |
8.01
|
1,486,890 | 8.16 | 8.16 | 7.98 | 0 | 0 | 0 |
| 08/08/2014 |
8.16
|
1,721,510 | 8.28 | 8.28 | 8.13 | 0 | 0 | 0 |
| 07/08/2014 |
8.28
|
711,060 | 8.25 | 8.28 | 8.13 | 0 | 0 | 0 |
| 06/08/2014 |
8.25
|
1,093,350 | 8.31 | 8.40 | 8.22 | 0 | 0 | 0 |
| 05/08/2014 |
8.31
|
1,020,130 | 8.13 | 8.31 | 8.07 | 0 | 0 | 0 |
| 04/08/2014 |
8.13
|
528,880 | 8.13 | 8.13 | 7.77 | 0 | 0 | 0 |
| 01/08/2014 |
8.13
|
381,590 | 8.19 | 8.19 | 8.10 | 0 | 0 | 0 |
| 31/07/2014 |
8.19
|
347,370 | 8.07 | 8.22 | 8.04 | 0 | 0 | 0 |
| 30/07/2014 |
8.07
|
554,620 | 8.10 | 8.16 | 8.04 | 0 | 0 | 0 |
| 29/07/2014 |
8.10
|
729,220 | 8.07 | 8.16 | 8.04 | 0 | 0 | 0 |
| 28/07/2014 |
8.07
|
1,643,880 | 8.34 | 8.34 | 8.04 | 0 | 0 | 0 |
| 25/07/2014 |
8.34
|
880,050 | 8.49 | 8.55 | 8.34 | 0 | 0 | 0 |
| 24/07/2014 |
8.49
|
624,810 | 8.43 | 8.52 | 8.43 | 0 | 1,730 | -0.0 |
| 23/07/2014 |
8.43
|
467,660 | 8.49 | 8.49 | 8.40 | 0 | 0 | 0 |
| 22/07/2014 |
8.49
|
497,350 | 8.52 | 8.52 | 8.40 | 0 | 0 | 0 |
| 21/07/2014 |
8.52
|
2,065,400 | 8.46 | 8.64 | 8.46 | 0 | 40 | -0.0 |
| 18/07/2014 |
8.46
|
1,266,340 | 8.46 | 8.46 | 8.34 | 0 | 0 | 0 |
| 17/07/2014 |
8.46
|
932,580 | 8.43 | 8.49 | 8.37 | 0 | 0 | 0 |
| 16/07/2014 |
8.43
|
2,093,620 | 8.31 | 8.58 | 8.34 | 0 | 2,900 | -0.1 |
| 15/07/2014 |
8.31
|
1,642,460 | 8.10 | 8.31 | 8.13 | 0 | 770 | -0.0 |
| 14/07/2014 |
8.10
|
384,180 | 8.07 | 8.10 | 7.98 | 0 | 33,000 | -0.9 |
| 11/07/2014 |
8.07
|
547,900 | 8.07 | 8.07 | 7.92 | 0 | 0 | 0 |
| 10/07/2014 |
8.07
|
1,363,320 | 8.25 | 8.28 | 8.01 | 0 | 0 | 0 |
| 09/07/2014 |
8.25
|
1,100,910 | 8.07 | 8.25 | 8.07 | 40,000 | 40,000 | 0 |
| 08/07/2014 |
8.07
|
789,260 | 8.10 | 8.16 | 8.04 | 0 | 0 | 0 |
| 07/07/2014 |
8.10
|
1,036,080 | 8.13 | 8.25 | 8.10 | 50,000 | 51,380 | -0.0 |
| 04/07/2014 |
8.13
|
918,820 | 8.19 | 8.25 | 8.10 | 0 | 0 | 0 |
| 03/07/2014 |
8.19
|
934,980 | 8.19 | 8.34 | 8.16 | 0 | 0 | 0 |
| 02/07/2014 |
8.19
|
1,124,100 | 7.95 | 8.19 | 7.98 | 0 | 0 | 0 |
| 01/07/2014 |
7.95
|
1,203,340 | 7.86 | 8.01 | 7.86 | 0 | 0 | 0 |
| 30/06/2014 |
7.86
|
682,280 | 7.86 | 7.98 | 7.83 | 0 | 0 | 0 |
| 27/06/2014 |
7.86
|
1,079,080 | 7.83 | 7.95 | 7.83 | 0 | 0 | 0 |
| 26/06/2014 |
7.83
|
1,892,180 | 7.71 | 7.98 | 7.74 | 0 | 0 | 0 |