| 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) |
-0.25 | -0.60% | 132,600 | 0 | 0 |
41
44.50
41.20
|
|
2 tháng
(2026-07-20) |
0.18 | 0.44% | 280,700 | 0 | 0 |
40.92
44.50
41.20
|
|
3 tháng
(2026-06-22) |
0.08 | 0.20% | 349,600 | 0 | 0 |
40.78
44.50
41.20
|
|
6 tháng
(2026-03-23) |
-0.25 | -0.61% | 738,700 | 0 | 0 |
39.31
44.50
41.20
|
|
12 tháng
(2025-09-23) |
-1.53 | -3.58% | 3,287,800 | 0 | 0 |
38.86
44.50
41.20
|
|
24 tháng
(2024-09-30) |
-1.65 | -3.84% | 8,889,500 | 0 | 0 |
36.42
47.73
41.20
|
|
36 tháng
(2023-10-04) |
5.20 | 14.45% | 13,664,800 | 0 | 0 |
34.93
47.73
41.20
|
|
60 tháng
(2021-10-14) |
18.51 | 81.57% | 70,996,100 | -270,373 | -12.9 |
19.02
47.73
41.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 14/11/2014 |
7.56
|
375,480 | 7.61 | 7.66 | 7.56 | 5,020 | 150,000 | -2.1 |
| 13/11/2014 |
7.61
|
457,250 | 7.61 | 7.71 | 7.56 | 0 | 0 | 0 |
| 12/11/2014 |
7.61
|
112,050 | 7.56 | 7.61 | 7.50 | 0 | 0 | 0 |
| 11/11/2014 |
7.56
|
177,320 | 7.56 | 7.61 | 7.50 | 1,340 | 19,440 | -0.3 |
| 10/11/2014 |
7.56
|
465,440 | 7.71 | 7.71 | 7.56 | 96,140 | 100,000 | -0.1 |
| 07/11/2014 |
7.71
|
1,558,950 | 7.56 | 7.76 | 7.50 | 1,046,070 | 850,000 | 2.9 |
| 06/11/2014 |
7.56
|
290,670 | 7.56 | 7.56 | 7.50 | 241,930 | 3,000 | 3.5 |
| 05/11/2014 |
7.56
|
550,100 | 7.45 | 7.56 | 7.45 | 395,920 | 150 | 5.7 |
| 04/11/2014 |
7.45
|
909,870 | 7.56 | 7.56 | 7.45 | 590,000 | 25,000 | 8.1 |
| 03/11/2014 |
7.56
|
169,680 | 7.56 | 7.61 | 7.56 | 82,400 | 10,000 | 1.1 |
| 31/10/2014 |
7.56
|
384,550 | 7.45 | 7.56 | 7.45 | 323,980 | 0 | 4.7 |
| 30/10/2014 |
7.45
|
289,940 | 7.56 | 7.56 | 7.45 | 460,400 | 19,900 | 6.3 |
| 29/10/2014 |
7.56
|
381,050 | 7.45 | 7.56 | 7.45 | 290,850 | 0 | 4.2 |
| 28/10/2014 |
7.45
|
570,010 | 7.40 | 7.45 | 7.29 | 442,610 | 1,000 | 0.0 |
| 27/10/2014 |
7.40
|
1,047,790 | 7.45 | 7.56 | 7.40 | 817,220 | 0 | 11.7 |
| 24/10/2014 |
7.45
|
217,210 | 7.45 | 7.56 | 7.45 | 163,590 | 25,600 | 2.0 |
| 23/10/2014 |
7.45
|
665,310 | 7.50 | 7.56 | 7.45 | 455,110 | 224,550 | 3.3 |
| 22/10/2014 |
7.50
|
754,440 | 7.40 | 7.61 | 7.45 | 0 | 238,430 | -3.4 |
| 21/10/2014 |
7.40
|
407,770 | 7.29 | 7.40 | 7.24 | 15,970 | 151,360 | -1.9 |
| 20/10/2014 |
7.29
|
402,470 | 7.19 | 7.35 | 7.19 | 113,810 | 89,310 | 0.3 |
| 17/10/2014 |
7.19
|
848,240 | 7.19 | 7.24 | 7.09 | 220,000 | 477,310 | -3.5 |
| 16/10/2014 |
7.19
|
624,710 | 7.40 | 7.40 | 7.19 | 0 | 0 | 0 |
| 15/10/2014 |
7.40
|
379,280 | 7.45 | 7.45 | 7.40 | 0 | 0 | 0 |
| 14/10/2014 |
7.45
|
289,890 | 7.56 | 7.56 | 7.45 | 47,800 | 1,500 | 0.7 |
| 13/10/2014 |
7.56
|
231,200 | 7.56 | 7.56 | 7.45 | 0 | 25,020 | -0.4 |
| 10/10/2014 |
7.56
|
314,070 | 7.61 | 7.66 | 7.56 | 0 | 0 | 0 |
| 09/10/2014 |
7.61
|
208,420 | 7.56 | 7.66 | 7.56 | 1,000 | 0 | 0.0 |
| 08/10/2014 |
7.56
|
727,790 | 7.61 | 7.66 | 7.56 | 0 | 588,160 | -8.5 |
| 07/10/2014 |
7.61
|
353,050 | 7.66 | 7.66 | 7.56 | 0 | 140,000 | -2.0 |
| 06/10/2014 |
7.66
|
425,780 | 7.66 | 7.66 | 7.56 | 5,750 | 130,000 | -1.8 |
| 03/10/2014 |
7.66
|
362,240 | 7.61 | 7.66 | 7.56 | 0 | 0 | 0 |
| 02/10/2014 |
7.61
|
598,090 | 7.66 | 7.66 | 7.56 | 138,000 | 401,000 | -3.8 |
| 01/10/2014 |
7.66
|
407,880 | 7.61 | 7.71 | 7.56 | 122,000 | 42,500 | 1.2 |
| 30/09/2014 |
7.61
|
317,350 | 7.50 | 7.61 | 7.50 | 95,000 | 0 | 1.4 |
| 29/09/2014 |
7.50
|
474,710 | 7.61 | 7.61 | 7.50 | 144,000 | 120,000 | 0.3 |
| 26/09/2014 |
7.61
|
210,870 | 7.61 | 7.66 | 7.61 | 61,500 | 0 | 0.9 |
| 25/09/2014 |
7.61
|
728,150 | 7.66 | 7.66 | 7.56 | 274,920 | 456,770 | -2.6 |
| 24/09/2014 |
7.66
|
901,710 | 7.66 | 7.71 | 7.61 | 546,750 | 553,970 | -0.1 |
| 23/09/2014 |
7.66
|
583,940 | 7.56 | 7.71 | 7.56 | 345,250 | 5,360 | 5.0 |
| 22/09/2014 |
7.56
|
767,790 | 7.45 | 7.61 | 7.45 | 195,710 | 88,270 | 1.6 |
| 19/09/2014 |
7.45
|
1,246,420 | 7.61 | 7.71 | 7.45 | 305,000 | 842,460 | -7.7 |
| 18/09/2014 |
7.61
|
603,150 | 7.66 | 7.76 | 7.61 | 200,000 | 3,500 | 2.9 |
| 17/09/2014 |
7.66
|
538,130 | 7.71 | 7.82 | 7.66 | 0 | 14,850 | -0.2 |
| 16/09/2014 |
7.71
|
458,860 | 7.76 | 7.76 | 7.66 | 113,000 | 134,640 | -0.3 |
| 15/09/2014 |
7.76
|
1,284,810 | 7.71 | 7.92 | 7.71 | 408,000 | 0 | 6.1 |
| 12/09/2014 |
7.71
|
687,530 | 7.66 | 7.71 | 7.61 | 211,000 | 0 | 3.1 |
| 11/09/2014 |
7.66
|
454,130 | 7.71 | 7.76 | 7.61 | 171,290 | 35,030 | 2.0 |
| 10/09/2014 |
7.71
|
304,130 | 7.61 | 7.71 | 7.50 | 4,000 | 0 | 0.1 |
| 09/09/2014 |
7.61
|
1,738,410 | 7.71 | 7.87 | 7.61 | 500,800 | 2,160 | 7.4 |
| 08/09/2014 |
7.71
|
1,084,750 | 7.92 | 7.92 | 7.71 | 13,310 | 215,990 | -3.0 |
| 05/09/2014 |
7.92
|
757,570 | 7.92 | 7.97 | 7.87 | 800 | 78,100 | -1.2 |
| 04/09/2014 |
7.92
|
1,296,730 | 8.13 | 8.13 | 7.87 | 10,200 | 1,720 | 0.1 |
| 03/09/2014 |
8.13
|
2,951,400 | 7.71 | 8.13 | 7.71 | 981,710 | 294,820 | 10.6 |
| 29/08/2014 |
7.71
|
844,320 | 7.71 | 7.76 | 7.66 | 405,000 | 127,220 | 4.1 |
| 28/08/2014 |
7.71
|
1,711,250 | 7.56 | 7.82 | 7.56 | 403,000 | 395,000 | 0.1 |
| 27/08/2014 |
7.56
|
762,690 | 7.61 | 7.66 | 7.56 | 0 | 16,100 | -0.2 |
| 26/08/2014 |
7.61
|
555,260 | 7.66 | 7.71 | 7.61 | 0 | 5,160 | -0.1 |
| 25/08/2014 |
7.66
|
763,420 | 7.66 | 7.71 | 7.61 | 1,000 | 100,000 | -1.5 |
| 22/08/2014 |
7.66
|
1,165,470 | 7.61 | 7.71 | 7.56 | 0 | 463,240 | -6.8 |
| 21/08/2014 |
7.61
|
735,630 | 7.61 | 7.71 | 7.56 | 0 | 275,000 | -4.0 |
| 20/08/2014 |
7.61
|
634,560 | 7.61 | 7.66 | 7.56 | 1,300 | 130,300 | -1.9 |
| 19/08/2014 |
7.61
|
721,790 | 7.61 | 7.66 | 7.56 | 0 | 240 | 0.0 |
| 18/08/2014 |
7.61
|
603,990 | 7.66 | 7.71 | 7.61 | 0 | 200,000 | -2.9 |
| 15/08/2014 |
7.66
|
612,350 | 7.82 | 7.82 | 7.66 | 300 | 215,840 | -3.2 |
| 14/08/2014 |
7.82
|
1,976,920 | 7.56 | 7.92 | 7.50 | 0 | 400,450 | -6.0 |
| 13/08/2014 |
7.56
|
641,310 | 7.50 | 7.61 | 7.45 | 0 | 455,510 | -6.6 |
| 12/08/2014 |
7.50
|
403,180 | 7.56 | 7.56 | 7.50 | 0 | 141,130 | -2.0 |
| 11/08/2014 |
7.56
|
424,350 | 7.61 | 7.66 | 7.56 | 0 | 191,100 | -2.8 |
| 08/08/2014 |
7.61
|
492,190 | 7.71 | 7.71 | 7.61 | 0 | 319,580 | -4.7 |
| 07/08/2014 |
7.71
|
1,253,590 | 7.66 | 7.71 | 7.56 | 208,240 | 914,210 | -10.3 |
| 06/08/2014 |
7.66
|
863,010 | 7.71 | 7.76 | 7.61 | 268,120 | 387,310 | -1.8 |
| 05/08/2014 |
7.71
|
502,480 | 7.61 | 7.71 | 7.61 | 70,490 | 213,350 | -2.1 |
| 04/08/2014 |
7.61
|
101,670 | 7.61 | 7.66 | 7.56 | 5,350 | 0 | 0.1 |
| 01/08/2014 |
7.61
|
149,280 | 7.61 | 7.61 | 7.50 | 0 | 0 | 0 |
| 31/07/2014 |
7.61
|
223,990 | 7.45 | 7.61 | 7.45 | 8,080 | 34,720 | -0.4 |
| 30/07/2014 |
7.45
|
266,720 | 7.61 | 7.66 | 7.45 | 0 | 63,030 | -0.9 |
| 29/07/2014 |
7.61
|
359,140 | 7.45 | 7.61 | 7.40 | 0 | 0 | 0 |
| 28/07/2014 |
7.45
|
636,810 | 7.71 | 7.76 | 7.45 | 10,000 | 3,780 | 0.1 |
| 25/07/2014 |
7.71
|
497,200 | 7.82 | 7.92 | 7.71 | 24,700 | 18,960 | 0.1 |
| 24/07/2014 |
7.82
|
249,330 | 7.87 | 7.92 | 7.82 | 0 | 26,220 | -0.4 |
| 23/07/2014 |
7.87
|
416,590 | 7.87 | 7.97 | 7.87 | 5,400 | 146,920 | -2.1 |
| 22/07/2014 |
7.87
|
844,280 | 7.92 | 7.92 | 7.76 | 0 | 471,910 | -7.1 |
| 21/07/2014 |
7.92
|
642,510 | 7.97 | 8.08 | 7.92 | 2,600 | 128,900 | -1.9 |
| 18/07/2014 |
7.97
|
844,600 | 8.02 | 8.08 | 7.97 | 12,600 | 414,670 | -6.2 |
| 17/07/2014 |
8.02
|
462,290 | 8.08 | 8.08 | 8.02 | 0 | 100,300 | -1.5 |
| 16/07/2014 |
8.08
|
569,440 | 8.08 | 8.18 | 8.08 | 4,000 | 245,630 | -3.8 |
| 15/07/2014 |
8.08
|
457,650 | 8.13 | 8.18 | 8.08 | 42,700 | 120,080 | -1.2 |
| 14/07/2014 |
8.13
|
199,920 | 8.13 | 8.13 | 8.02 | 0 | 100,300 | -1.6 |
| 11/07/2014 |
8.13
|
383,320 | 8.13 | 8.13 | 8.02 | 12,000 | 132,120 | -1.9 |
| 10/07/2014 |
8.13
|
834,330 | 8.34 | 8.34 | 8.08 | 151,000 | 100,000 | 0.8 |
| 09/07/2014 |
8.34
|
1,395,110 | 8.08 | 8.34 | 8.13 | 0 | 205,840 | -3.3 |
| 08/07/2014 |
8.08
|
564,180 | 8.13 | 8.13 | 7.97 | 25,000 | 80,000 | -0.9 |
| 07/07/2014 |
8.13
|
590,900 | 8.13 | 8.18 | 8.08 | 4,750 | 161,970 | -2.4 |
| 04/07/2014 |
8.13
|
949,050 | 8.13 | 8.18 | 8.08 | 160,000 | 630,000 | -7.3 |
| 03/07/2014 |
8.13
|
1,396,370 | 8.08 | 8.28 | 8.08 | 100,000 | 971,720 | -13.6 |
| 02/07/2014 |
8.08
|
1,944,730 | 8.08 | 8.13 | 7.87 | 0 | 1,759,790 | -26.9 |
| 01/07/2014 |
8.08
|
637,940 | 8.13 | 8.23 | 7.97 | 8,000 | 228,440 | -3.4 |
| 30/06/2014 |
8.13
|
910,490 | 8.39 | 8.39 | 8.08 | 0 | 667,930 | -10.5 |
| 27/06/2014 |
8.39
|
204,540 | 8.44 | 8.44 | 8.34 | 523,000 | 616,950 | -1.5 |
| 26/06/2014 |
8.44
|
737,120 | 8.55 | 8.60 | 8.39 | 505,000 | 1,127,440 | -10.1 |