| 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 | 0% | 331,900 | 53,000 | 0.5 |
8.28
10.50
8.28
|
|
2 tháng
(2026-07-20) |
-0.30 | -3.49% | 519,000 | 34,700 | 0.3 |
8.25
10.50
8.28
|
|
3 tháng
(2026-06-22) |
-0.66 | -7.37% | 841,300 | 41,000 | 0.4 |
8.25
10.50
8.28
|
|
6 tháng
(2026-03-23) |
-1.04 | -11.14% | 2,369,300 | -47,200 | -0.4 |
7.51
10.50
8.28
|
|
12 tháng
(2025-09-23) |
-1.63 | -16.39% | 6,695,900 | -113,000 | -0.9 |
7.51
10.50
8.28
|
|
24 tháng
(2024-09-30) |
-1.36 | -14.04% | 20,206,400 | 793,938 | 7.0 |
7.11
10.78
8.28
|
|
36 tháng
(2023-10-04) |
-4.81 | -36.67% | 47,781,300 | 2,405,338 | 29.8 |
6.86
13.15
8.28
|
|
60 tháng
(2021-10-14) |
-4.02 | -32.64% | 171,988,100 | -3,782,736 | -88.2 |
6.47
15.92
8.28
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 25/06/2014 |
7.57
|
3,350 | 7.68 | 7.68 | 7.48 | 0 | 0 | 0 |
| 24/06/2014 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 |
| 23/06/2014 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 |
| 20/06/2014 |
7.68
|
2,020 | 7.65 | 7.68 | 7.48 | 20 | 2,000 | -0.1 |
| 19/06/2014 |
7.65
|
1,550 | 7.65 | 7.65 | 7.48 | 30 | 0 | 0.0 |
| 18/06/2014 |
7.65
|
0 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 |
| 17/06/2014 |
7.65
|
0 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 |
| 16/06/2014 |
7.65
|
11,530 | 7.57 | 7.65 | 7.57 | 0 | 0 | 0 |
| 13/06/2014 |
7.57
|
0 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 |
| 12/06/2014 |
7.57
|
20 | 7.45 | 7.57 | 7.57 | 20 | 0 | 0.0 |
| 11/06/2014 |
7.45
|
0 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 |
| 10/06/2014 |
7.45
|
0 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 |
| 09/06/2014 |
7.45
|
2,550 | 7.28 | 7.45 | 7.34 | 50 | 0 | 0.0 |
| 06/06/2014 |
7.28
|
0 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 |
| 05/06/2014 |
7.28
|
1,000 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 |
| 04/06/2014 |
7.28
|
1,000 | 7.19 | 7.28 | 7.28 | 0 | 0 | 0 |
| 03/06/2014 |
7.19
|
8,640 | 7.16 | 7.51 | 7.19 | 0 | 2,250 | -0.1 |
| 02/06/2014 |
7.16
|
830 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 |
| 30/05/2014 |
7.16
|
0 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 |
| 29/05/2014 |
7.16
|
10 | 7.11 | 7.16 | 7.16 | 0 | 0 | 0 |
| 28/05/2014 |
7.11
|
190 | 7.02 | 7.11 | 7.11 | 0 | 0 | 0 |
| 27/05/2014 |
7.02
|
0 | 7.02 | 7.02 | 7.02 | 0 | 0 | 0 |
| 26/05/2014 |
7.02
|
0 | 7.02 | 7.02 | 7.02 | 0 | 0 | 0 |
| 23/05/2014 |
7.02
|
0 | 7.02 | 7.02 | 7.02 | 0 | 0 | 0 |
| 22/05/2014 |
7.02
|
420 | 7.02 | 7.02 | 7.02 | 0 | 0 | 0 |
| 21/05/2014 |
7.02
|
200 | 6.90 | 7.02 | 7.02 | 0 | 0 | 0 |
| 20/05/2014 |
6.90
|
20 | 7.05 | 7.05 | 6.90 | 0 | 0 | 0 |
| 19/05/2014 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 |
| 16/05/2014 |
7.05
|
370 | 7.42 | 7.42 | 7.05 | 0 | 0 | 0 |
| 15/05/2014 |
7.42
|
4,580 | 7.48 | 7.48 | 7.16 | 0 | 0 | 0 |
| 14/05/2014 |
7.48
|
0 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 |
| 13/05/2014 |
7.48
|
380 | 7.19 | 7.48 | 6.70 | 0 | 0 | 0 |
| 12/05/2014 |
7.19
|
16,320 | 7.22 | 7.22 | 7.16 | 0 | 0 | 0 |
| 09/05/2014 |
7.22
|
10 | 6.90 | 7.22 | 7.22 | 0 | 0 | 0 |
| 08/05/2014 |
6.90
|
2,190 | 7.39 | 7.39 | 6.90 | 0 | 0 | 0 |
| 07/05/2014 |
7.39
|
10 | 6.96 | 7.39 | 7.39 | 0 | 0 | 0 |
| 06/05/2014 |
6.96
|
10 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 |
| 05/05/2014 |
6.96
|
10 | 7.48 | 7.48 | 6.96 | 0 | 0 | 0 |
| 29/04/2014 |
7.48
|
1,810 | 7.37 | 7.48 | 7.37 | 0 | 0 | 0 |
| 28/04/2014 |
7.37
|
770 | 7.45 | 7.45 | 7.34 | 0 | 0 | 0 |
| 25/04/2014 |
7.45
|
220 | 7.16 | 7.45 | 7.19 | 0 | 0 | 0 |
| 24/04/2014 |
7.16
|
700 | 6.73 | 7.16 | 7.16 | 0 | 0 | 0 |
| 23/04/2014 |
6.73
|
1,500 | 7.16 | 7.16 | 6.73 | 0 | 0 | 0 |
| 22/04/2014 |
7.16
|
3,420 | 6.76 | 7.16 | 6.76 | 0 | 0 | 0 |
| 21/04/2014 |
6.76
|
17,780 | 6.76 | 6.76 | 6.76 | 0 | 0 | 0 |
| 18/04/2014 |
6.76
|
1,520 | 7.25 | 7.25 | 6.76 | 0 | 0 | 0 |
| 17/04/2014 |
7.25
|
5,970 | 7.77 | 7.77 | 7.25 | 0 | 0 | 0 |
| 16/04/2014 |
7.77
|
2,340 | 7.37 | 7.77 | 6.90 | 0 | 0 | 0 |
| 15/04/2014 |
7.37
|
10,040 | 7.91 | 7.94 | 7.37 | 0 | 0 | 0 |
| 14/04/2014 |
7.91
|
990 | 7.68 | 8.11 | 7.91 | 0 | 0 | 0 |
| 11/04/2014 |
7.68
|
8,000 | 8.17 | 8.17 | 7.68 | 0 | 0 | 0 |
| 10/04/2014 |
8.17
|
3,100 | 8.20 | 8.29 | 8.17 | 0 | 0 | 0 |
| 08/04/2014 |
8.20
|
6,400 | 8.11 | 8.29 | 8.17 | 0 | 0 | 0 |
| 07/04/2014 |
8.11
|
0 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 |
| 04/04/2014 |
8.11
|
1,660 | 8.06 | 8.11 | 8.08 | 0 | 0 | 0 |
| 03/04/2014 |
8.06
|
0 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 |
| 02/04/2014 |
8.06
|
6,000 | 8.17 | 8.17 | 8.06 | 0 | 0 | 0 |
| 01/04/2014 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 |
| 31/03/2014 |
8.17
|
3,190 | 8.20 | 8.34 | 7.80 | 0 | 0 | 0 |
| 28/03/2014 |
8.20
|
4,800 | 8.06 | 8.60 | 8.20 | 2,500 | 0 | 0.1 |
| 27/03/2014 |
8.06
|
2,710 | 8.46 | 8.46 | 8.06 | 500 | 0 | 0.0 |
| 26/03/2014 |
8.46
|
910 | 8.54 | 8.54 | 8.20 | 0 | 0 | 0 |
| 25/03/2014 |
8.54
|
750 | 8.60 | 8.60 | 8.49 | 0 | 0 | 0 |
| 24/03/2014 |
8.60
|
7,100 | 8.06 | 8.75 | 8.34 | 3,040 | 2,470 | 0.0 |
| 21/03/2014 |
8.06
|
1,980 | 8.06 | 8.20 | 8.06 | 0 | 530 | 0.0 |
| 20/03/2014 |
8.06
|
1,600 | 8.11 | 8.11 | 8.06 | 0 | 0 | 0 |
| 19/03/2014 |
8.11
|
2,210 | 8.06 | 8.11 | 8.06 | 1,170 | 0 | 0.0 |
| 18/03/2014 |
8.06
|
13,510 | 8.03 | 8.06 | 7.97 | 1,790 | 3,040 | 0.0 |
| 17/03/2014 |
8.03
|
3,540 | 8.06 | 8.06 | 7.80 | 0 | 0 | 0 |
| 14/03/2014 |
8.06
|
270 | 7.91 | 8.31 | 8.06 | 0 | 0 | 0 |
| 13/03/2014 |
7.91
|
2,560 | 8.23 | 8.23 | 7.91 | 0 | 0 | 0 |
| 12/03/2014 |
8.23
|
1,100 | 8.03 | 8.34 | 8.20 | 0 | 700 | 0.0 |
| 11/03/2014 |
8.03
|
3,270 | 7.51 | 8.03 | 7.77 | 0 | 2,260 | -0.1 |
| 10/03/2014 |
7.51
|
860 | 7.85 | 7.91 | 7.51 | 0 | 0 | 0 |
| 07/03/2014 |
7.85
|
3,560 | 7.85 | 7.85 | 7.77 | 0 | 0 | 0 |
| 06/03/2014 |
7.85
|
2,280 | 7.88 | 7.88 | 7.77 | 0 | 0 | 0 |
| 05/03/2014 |
7.88
|
20 | 7.48 | 7.88 | 7.62 | 0 | 0 | 0 |
| 04/03/2014 |
7.48
|
370 | 7.94 | 7.94 | 7.48 | 0 | 0 | 0 |
| 03/03/2014 |
7.94
|
1,510 | 7.62 | 7.94 | 7.51 | 0 | 0 | 0 |
| 28/02/2014 |
7.62
|
110 | 7.83 | 8.00 | 7.62 | 0 | 0 | 0 |
| 27/02/2014 |
7.83
|
1,570 | 8.06 | 8.06 | 7.83 | 0 | 0 | 0 |
| 26/02/2014 |
8.06
|
8,900 | 8.03 | 8.06 | 7.83 | 0 | 0 | 0 |
| 25/02/2014 |
8.03
|
3,300 | 8.06 | 8.06 | 7.91 | 0 | 0 | 0 |
| 24/02/2014 |
8.06
|
2,700 | 7.77 | 8.06 | 7.91 | 0 | 0 | 0 |
| 21/02/2014 |
7.77
|
4,690 | 7.74 | 7.85 | 7.77 | 0 | 0 | 0 |
| 20/02/2014 |
7.74
|
12,400 | 7.77 | 7.77 | 7.74 | 0 | 0 | 0 |
| 19/02/2014 |
7.77
|
310 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 |
| 18/02/2014 |
7.77
|
3,840 | 7.68 | 8.06 | 7.77 | 0 | 0 | 0 |
| 17/02/2014 |
7.68
|
2,000 | 7.65 | 7.68 | 7.62 | 0 | 0 | 0 |
| 14/02/2014 |
7.65
|
10,220 | 8.06 | 8.06 | 7.65 | 0 | 0 | 0 |
| 13/02/2014 |
8.06
|
1,260 | 8.06 | 8.17 | 8.06 | 0 | 0 | 0 |
| 12/02/2014 |
8.06
|
10 | 7.88 | 8.06 | 8.06 | 0 | 0 | 0 |
| 11/02/2014 |
7.88
|
3,480 | 7.91 | 8.06 | 7.88 | 0 | 0 | 0 |
| 10/02/2014 |
7.91
|
1,840 | 8.20 | 8.20 | 7.74 | 0 | 0 | 0 |
| 07/02/2014 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 06/02/2014 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 27/01/2014 |
8.20
|
2,660 | 7.83 | 8.20 | 8.20 | 0 | 0 | 0 |
| 24/01/2014 |
7.83
|
300 | 7.77 | 7.83 | 7.83 | 0 | 0 | 0 |
| 23/01/2014 |
7.77
|
530 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 |
| 22/01/2014 |
7.77
|
200 | 8.34 | 8.34 | 7.77 | 0 | 0 | 0 |