| 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) |
9.40 | 19.83% | 748,700 | 2,000 | 0 |
47.20
58.60
56.70
|
|
2 tháng
(2026-07-20) |
9.30 | 19.58% | 2,221,800 | 2,000 | 0 |
47.10
58.60
56.70
|
|
3 tháng
(2026-06-22) |
9 | 18.83% | 2,684,900 | 2,000 | 0 |
47.10
58.60
56.70
|
|
6 tháng
(2026-03-23) |
8.40 | 17.36% | 4,567,300 | 2,000 | 0 |
47.10
61.70
56.70
|
|
12 tháng
(2025-09-23) |
-15.40 | -21.33% | 10,921,900 | 2,000 | 0 |
47.10
72.60
56.70
|
|
24 tháng
(2024-09-30) |
30.08 | 112.59% | 21,881,200 | 2,000 | 0 |
21.81
92
56.70
|
|
36 tháng
(2023-10-04) |
33.05 | 139.21% | 59,076,100 | 2,000 | 0 |
21.31
92
56.70
|
|
60 tháng
(2021-10-14) |
32.67 | 135.38% | 93,521,100 | -361,087 | -28.3 |
15.54
92
56.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 14/11/2014 |
7.68
|
369,010 | 7.68 | 7.68 | 7.49 | 5,000 | 1,700 | 0.1 |
| 13/11/2014 |
7.68
|
419,350 | 7.80 | 7.90 | 7.68 | 15,000 | 5,100 | 0.2 |
| 12/11/2014 |
7.80
|
255,620 | 7.65 | 7.90 | 7.65 | 1,500 | 670 | 0.0 |
| 11/11/2014 |
7.65
|
184,220 | 7.74 | 7.77 | 7.62 | 0 | 500 | 0.0 |
| 10/11/2014 |
7.74
|
940,950 | 7.53 | 7.87 | 7.49 | 400 | 131,450 | -3.2 |
| 07/11/2014 |
7.53
|
161,900 | 7.46 | 7.53 | 7.43 | 0 | 0 | 0 |
| 06/11/2014 |
7.46
|
158,660 | 7.46 | 7.56 | 7.43 | 0 | 0 | 0 |
| 05/11/2014 |
7.46
|
563,770 | 7.49 | 7.56 | 7.22 | 1,930 | 2,370 | 0.0 |
| 04/11/2014 |
7.49
|
354,660 | 7.65 | 7.65 | 7.49 | 0 | 0 | 0 |
| 03/11/2014 |
7.65
|
385,200 | 7.56 | 7.71 | 7.56 | 0 | 500 | 0.0 |
| 31/10/2014 |
7.56
|
234,680 | 7.37 | 7.62 | 7.37 | 0 | 1,000 | 0.0 |
| 30/10/2014 |
7.37
|
455,170 | 7.28 | 7.59 | 7.22 | 0 | 3,110 | -0.1 |
| 29/10/2014 |
7.28
|
628,030 | 7.12 | 7.31 | 7.12 | 500 | 0 | 0.0 |
| 28/10/2014 |
7.12
|
632,350 | 7.09 | 7.22 | 7.00 | 3,940 | 100 | 0.0 |
| 27/10/2014 |
7.09
|
395,590 | 7.43 | 7.43 | 7.06 | 0 | 2,000 | 0.0 |
| 24/10/2014 |
7.43
|
240,080 | 7.53 | 7.56 | 7.37 | 0 | 1,500 | 0.0 |
| 23/10/2014 |
7.53
|
461,310 | 7.74 | 7.74 | 7.49 | 23,930 | 15,500 | 0.2 |
| 22/10/2014 |
7.74
|
246,070 | 7.68 | 7.77 | 7.65 | 8,000 | 0 | 0.2 |
| 21/10/2014 |
7.68
|
207,320 | 7.68 | 7.74 | 7.56 | 10,000 | 5,090 | 0.1 |
| 20/10/2014 |
7.68
|
199,840 | 7.80 | 7.90 | 7.65 | 16,700 | 1,330 | 0.4 |
| 17/10/2014 |
7.80
|
413,390 | 7.56 | 7.80 | 7.56 | 3,000 | 620 | 0.1 |
| 16/10/2014 |
7.56
|
919,620 | 7.99 | 7.99 | 7.56 | 500 | 97,250 | -2.4 |
| 15/10/2014 |
7.99
|
738,370 | 7.77 | 8.02 | 7.62 | 18,400 | 2,100 | 0.4 |
| 14/10/2014 |
7.77
|
807,870 | 8.27 | 8.27 | 7.77 | 5,100 | 1,250 | 0.1 |
| 13/10/2014 |
8.27
|
592,810 | 8.18 | 8.27 | 7.93 | 2,500 | 24,630 | -0.6 |
| 10/10/2014 |
8.18
|
1,636,940 | 8.42 | 8.42 | 8.05 | 8,000 | 3,000 | 0.1 |
| 09/10/2014 |
8.42
|
636,190 | 8.70 | 8.83 | 8.42 | 2,500 | 16,720 | -0.4 |
| 08/10/2014 |
8.70
|
858,350 | 8.83 | 8.89 | 8.61 | 100 | 1,000 | 0.0 |
| 07/10/2014 |
8.83
|
768,870 | 8.58 | 9.07 | 8.49 | 0 | 19,000 | -0.5 |
| 06/10/2014 |
8.58
|
620,340 | 8.49 | 8.80 | 8.55 | 4,470 | 1,300 | 0.1 |
| 03/10/2014 |
8.49
|
1,959,260 | 7.96 | 8.49 | 7.90 | 6,000 | 2,800 | 0.1 |
| 02/10/2014 |
7.96
|
772,860 | 7.71 | 8.05 | 7.68 | 2,000 | 0 | 0.1 |
| 01/10/2014 |
7.71
|
512,560 | 7.56 | 7.84 | 7.65 | 3,000 | 57,810 | -1.4 |
| 30/09/2014 |
7.56
|
1,161,650 | 7.71 | 7.71 | 7.46 | 0 | 584,250 | -14.3 |
| 29/09/2014 |
7.71
|
676,390 | 7.80 | 7.99 | 7.62 | 0 | 364,640 | -9.2 |
| 26/09/2014 |
7.80
|
719,460 | 7.93 | 8.18 | 7.80 | 5,000 | 258,880 | -6.6 |
| 25/09/2014 |
7.93
|
1,640,300 | 7.43 | 7.93 | 7.49 | 0 | 948,380 | -23.4 |
| 24/09/2014 |
7.43
|
1,114,480 | 7.43 | 7.74 | 7.37 | 1,000 | 786,750 | -19.0 |
| 23/09/2014 |
7.43
|
319,600 | 7.40 | 7.62 | 7.37 | 500 | 1,420 | 0.0 |
| 22/09/2014 |
7.40
|
245,360 | 7.43 | 7.53 | 7.40 | 0 | 1,250 | 0.0 |
| 19/09/2014 |
7.43
|
207,190 | 7.31 | 7.43 | 7.31 | 2,000 | 0 | 0.0 |
| 18/09/2014 |
7.31
|
267,460 | 7.80 | 7.80 | 7.31 | 0 | 0 | 0 |
| 17/09/2014 |
7.80
|
444,840 | 7.56 | 7.90 | 7.31 | 5,000 | 2,500 | 0.1 |
| 16/09/2014 |
7.56
|
222,360 | 7.56 | 7.56 | 7.31 | 0 | 0 | 0 |
| 15/09/2014 |
7.56
|
212,690 | 7.46 | 7.74 | 7.40 | 14,010 | 6,580 | 0.2 |
| 12/09/2014 |
7.46
|
276,980 | 7.37 | 7.56 | 7.28 | 0 | 0 | 0 |
| 11/09/2014 |
7.37
|
326,420 | 7.56 | 7.68 | 7.31 | 500 | 0 | 0.0 |
| 10/09/2014 |
7.56
|
326,850 | 7.56 | 7.56 | 7.28 | 500 | 0 | 0.0 |
| 09/09/2014 |
7.56
|
980,880 | 8.08 | 8.11 | 7.53 | 0 | 2,610 | -0.1 |
| 08/09/2014 |
8.08
|
1,300,310 | 7.87 | 8.24 | 7.99 | 353,000 | 0 | 9.3 |
| 05/09/2014 |
7.87
|
649,970 | 7.71 | 8.02 | 7.71 | 8,000 | 1,000 | 0.2 |
| 04/09/2014 |
7.71
|
765,160 | 7.71 | 7.87 | 7.53 | 0 | 610 | 0.0 |
| 03/09/2014 |
7.71
|
379,430 | 8.05 | 8.21 | 7.71 | 2,210 | 31,490 | -0.7 |
| 29/08/2014 |
8.05
|
433,140 | 8.11 | 8.14 | 7.84 | 0 | 42,430 | -1.1 |
| 28/08/2014 |
8.11
|
514,560 | 7.59 | 8.11 | 7.53 | 40 | 69,880 | -1.8 |
| 27/08/2014 |
7.59
|
517,670 | 7.34 | 7.62 | 7.31 | 3,000 | 10,000 | -0.2 |
| 26/08/2014 |
7.34
|
1,145,910 | 6.88 | 7.34 | 7.06 | 40,640 | 40,570 | 0.0 |
| 25/08/2014 |
6.88
|
135,370 | 6.44 | 6.88 | 6.88 | 50,000 | 28,000 | 0.5 |
| 22/08/2014 |
6.44
|
627,670 | 6.04 | 6.44 | 5.98 | 0 | 3,000 | -0.1 |
| 21/08/2014 |
6.04
|
121,980 | 6.01 | 6.07 | 5.91 | 0 | 600 | 0.0 |
| 20/08/2014 |
6.01
|
54,860 | 6.01 | 6.04 | 5.88 | 0 | 6,860 | -0.1 |
| 19/08/2014 |
6.01
|
62,310 | 6.04 | 6.26 | 5.98 | 0 | 70 | 0.0 |
| 18/08/2014 |
6.04
|
124,580 | 6.19 | 6.19 | 6.01 | 0 | 2,500 | 0.0 |
| 15/08/2014 |
6.19
|
145,340 | 6.01 | 6.19 | 5.98 | 0 | 97,170 | -1.9 |
| 14/08/2014 |
6.01
|
112,970 | 6.01 | 6.07 | 5.98 | 0 | 63,900 | -1.2 |
| 13/08/2014 |
6.01
|
70,400 | 6.07 | 6.07 | 5.98 | 0 | 40,670 | -0.8 |
| 12/08/2014 |
6.07
|
79,660 | 6.10 | 6.19 | 5.98 | 0 | 39,060 | -0.8 |
| 11/08/2014 |
6.10
|
79,910 | 6.22 | 6.29 | 6.07 | 0 | 0 | 0 |
| 08/08/2014 |
6.22
|
103,790 | 6.13 | 6.32 | 6.01 | 0 | 0 | 0 |
| 07/08/2014 |
6.13
|
44,070 | 6.07 | 6.13 | 6.01 | 0 | 3,080 | -0.1 |
| 06/08/2014 |
6.07
|
78,230 | 6.22 | 6.41 | 6.07 | 0 | 0 | 0 |
| 05/08/2014 |
6.22
|
232,690 | 5.88 | 6.29 | 5.88 | 0 | 75,720 | -1.5 |
| 04/08/2014 |
5.88
|
289,680 | 5.73 | 5.88 | 5.73 | 0 | 1,000 | 0.0 |
| 01/08/2014 |
5.73
|
103,030 | 5.73 | 5.91 | 5.70 | 0 | 0 | 0 |
| 31/07/2014 |
5.73
|
92,170 | 5.88 | 5.91 | 5.73 | 0 | 280 | 0.0 |
| 30/07/2014 |
5.88
|
53,380 | 5.88 | 5.88 | 5.73 | 0 | 0 | 0 |
| 29/07/2014 |
5.88
|
28,200 | 5.82 | 5.88 | 5.57 | 0 | 14,000 | -0.3 |
| 28/07/2014 |
5.82
|
169,650 | 6.19 | 6.19 | 5.76 | 0 | 0 | 0 |
| 25/07/2014 |
6.19
|
80,680 | 6.53 | 6.57 | 6.19 | 50 | 0 | 0.0 |
| 24/07/2014 |
6.53
|
134,310 | 6.60 | 6.60 | 6.41 | 0 | 5,250 | -0.1 |
| 23/07/2014 |
6.60
|
55,770 | 6.53 | 6.63 | 6.38 | 0 | 0 | 0 |
| 22/07/2014 |
6.53
|
44,240 | 6.50 | 6.53 | 6.32 | 0 | 2,200 | 0.0 |
| 21/07/2014 |
6.50
|
101,410 | 6.60 | 6.60 | 6.41 | 2,000 | 3,400 | 0.0 |
| 18/07/2014 |
6.60
|
107,240 | 6.41 | 6.63 | 6.44 | 5,000 | 1,730 | 0.1 |
| 17/07/2014 |
6.41
|
103,670 | 6.66 | 6.66 | 6.26 | 0 | 2,000 | 0.0 |
| 16/07/2014 |
6.66
|
118,000 | 6.66 | 6.88 | 6.57 | 5,000 | 2,500 | 0.1 |
| 15/07/2014 |
6.66
|
109,080 | 6.29 | 6.66 | 6.32 | 0 | 3,000 | -0.1 |
| 14/07/2014 |
6.29
|
105,960 | 6.16 | 6.32 | 6.16 | 250 | 250 | 0.0 |
| 11/07/2014 |
6.16
|
125,480 | 6.26 | 6.26 | 6.13 | 0 | 200 | 0.0 |
| 10/07/2014 |
6.26
|
321,210 | 6.26 | 6.35 | 6.07 | 0 | 4,500 | -0.1 |
| 09/07/2014 |
6.26
|
134,340 | 6.19 | 6.32 | 6.13 | 0 | 4,420 | -0.1 |
| 08/07/2014 |
6.19
|
215,650 | 6.13 | 6.19 | 5.98 | 0 | 3,400 | -0.1 |
| 07/07/2014 |
6.13
|
159,620 | 6.07 | 6.32 | 6.10 | 7,250 | 5,110 | 0.0 |
| 04/07/2014 |
6.07
|
295,500 | 5.79 | 6.13 | 5.79 | 0 | 3,000 | -0.1 |
| 03/07/2014 |
5.79
|
255,020 | 5.64 | 5.85 | 5.64 | 2,000 | 600 | 0.0 |
| 02/07/2014 |
5.64
|
74,380 | 5.48 | 5.64 | 5.54 | 4,000 | 0 | 0.1 |
| 01/07/2014 |
5.48
|
60,420 | 5.54 | 5.61 | 5.48 | 100 | 410 | 0.0 |
| 30/06/2014 |
5.54
|
62,770 | 5.54 | 5.64 | 5.51 | 0 | 1,230 | 0.0 |
| 27/06/2014 |
5.54
|
35,770 | 5.64 | 5.67 | 5.54 | 5,200 | 0 | 0.1 |
| 26/06/2014 |
5.64
|
201,100 | 5.45 | 5.73 | 5.42 | 0 | 21,500 | -0.4 |