| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-07) |
0.30 | 2.82% | 5,900 | 0 | 0 |
10.60
11.30
11.30
|
|
2 tháng
(2026-08-06) |
0.75 | 7.35% | 8,300 | 0 | 0 |
10.20
11.30
11.30
|
|
3 tháng
(2026-07-07) |
0.95 | 9.50% | 19,500 | 0 | 0 |
9.95
11.30
11.30
|
|
6 tháng
(2026-04-08) |
-0.65 | -5.60% | 300,300 | -600 | 0.0 |
9.30
11.70
11.30
|
|
12 tháng
(2025-10-10) |
-2.45 | -18.28% | 1,093,600 | 700 | 0.0 |
9.30
14.80
11.30
|
|
24 tháng
(2024-10-15) |
-1.35 | -10.98% | 4,142,300 | 3,800 | 0.0 |
9.25
15.75
11.30
|
|
36 tháng
(2023-10-23) |
-5.05 | -31.56% | 4,586,500 | 3,800 | 0.0 |
9.25
17.90
11.30
|
|
60 tháng
(2021-11-01) |
-26.25 | -70.56% | 5,038,100 | 2,474 | -0.7 |
9.25
61
11.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 23/03/2015 |
9.80
|
10 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
| 20/03/2015 |
9.20
|
1,000 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 19/03/2015 |
9.20
|
80 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 18/03/2015 |
9.20
|
1,000 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 17/03/2015 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 16/03/2015 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 13/03/2015 |
9.20
|
10 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 12/03/2015 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 11/03/2015 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 10/03/2015 |
9.20
|
1,000 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 09/03/2015 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 06/03/2015 |
9.20
|
3,560 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 05/03/2015 |
9.20
|
2,000 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 04/03/2015 |
9.60
|
1,000 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
| 03/03/2015 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
| 02/03/2015 |
9.60
|
160 | 8.70 | 9.60 | 8.70 | 0 | 0 | 0 |
| 27/02/2015 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
| 26/02/2015 |
9.30
|
200 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
| 25/02/2015 |
9.80
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
| 24/02/2015 |
9.80
|
3,000 | 9.80 | 9.90 | 9.80 | 3,000 | 0 | 0.0 |
| 13/02/2015 |
9.50
|
100 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
| 12/02/2015 |
9.50
|
1,010 | 9.80 | 9.80 | 9.50 | 0 | 0 | 0 |
| 11/02/2015 |
9.90
|
16,000 | 9.30 | 9.90 | 9.30 | 16,000 | 0 | 0.2 |
| 10/02/2015 |
9.30
|
1,100 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
| 09/02/2015 |
8.70
|
10 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 06/02/2015 |
9.30
|
100 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
| 05/02/2015 |
9.30
|
100 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
| 04/02/2015 |
9.30
|
10 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
| 03/02/2015 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
| 02/02/2015 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
| 30/01/2015 |
9
|
120 | 9 | 9 | 9 | 0 | 0 | 0 |
| 29/01/2015 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
| 28/01/2015 |
9
|
10 | 9 | 9 | 9 | 0 | 0 | 0 |
| 27/01/2015 |
8.50
|
10 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 26/01/2015 |
8
|
10 | 8 | 8 | 8 | 0 | 0 | 0 |
| 23/01/2015 |
7.50
|
30 | 8.50 | 8.50 | 7.50 | 0 | 0 | 0 |
| 22/01/2015 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 21/01/2015 |
8
|
10 | 8 | 8 | 8 | 0 | 0 | 0 |
| 20/01/2015 |
8.60
|
21,580 | 9 | 9 | 8.60 | 0 | 0 | 0 |
| 19/01/2015 |
9
|
2,000 | 9 | 9 | 9 | 0 | 0 | 0 |
| 16/01/2015 |
9
|
430 | 9 | 9 | 9 | 0 | 0 | 0 |
| 15/01/2015 |
9
|
170 | 9 | 9 | 9 | 0 | 0 | 0 |
| 14/01/2015 |
9.30
|
10 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
| 13/01/2015 |
8.80
|
20,110 | 8.50 | 8.80 | 8.40 | 0 | 0 | 0 |
| 12/01/2015 |
8.40
|
80 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 09/01/2015 |
7.90
|
20 | 8.90 | 8.90 | 7.90 | 0 | 0 | 0 |
| 08/01/2015 |
8.40
|
500 | 8.60 | 8.60 | 8.40 | 0 | 490 | 0.0 |
| 07/01/2015 |
8.70
|
1,710 | 8.70 | 8.70 | 8.70 | 0 | 1,710 | 0.0 |
| 06/01/2015 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
| 05/01/2015 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
| 31/12/2014 |
9.30
|
1,000 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
| 30/12/2014 |
9.30
|
1,500 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
| 29/12/2014 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
| 26/12/2014 |
9.30
|
1,000 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
| 25/12/2014 |
9.30
|
100 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
| 24/12/2014 |
9.30
|
610 | 9.20 | 9.40 | 9.20 | 0 | 0 | 0 |
| 23/12/2014 |
9.20
|
2,000 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 22/12/2014 |
9.20
|
2,000 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 19/12/2014 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 18/12/2014 |
9.20
|
200 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 17/12/2014 |
8.60
|
10 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 16/12/2014 |
9.20
|
5,100 | 9.30 | 9.30 | 9.20 | 0 | 0 | 0 |
| 15/12/2014 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
| 12/12/2014 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
| 11/12/2014 |
9.30
|
100 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
| 10/12/2014 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
| 09/12/2014 |
9
|
2,100 | 9.30 | 9.30 | 9 | 0 | 0 | 0 |
| 08/12/2014 |
9
|
18,510 | 8.50 | 9.30 | 8.50 | 0 | 1,470 | 0.0 |
| 05/12/2014 |
9
|
1,740 | 9.30 | 9.30 | 9 | 0 | 0 | 0 |
| 04/12/2014 |
9
|
680 | 9 | 9.40 | 9 | 0 | 0 | 0 |
| 03/12/2014 |
9
|
3,050 | 8.80 | 9 | 8.80 | 0 | 0 | 0 |
| 02/12/2014 |
8.70
|
200 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 01/12/2014 |
8.60
|
2,910 | 8.20 | 8.60 | 8.20 | 0 | 300 | 0.0 |
| 28/11/2014 |
8.20
|
100 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 27/11/2014 |
8.20
|
300 | 7.90 | 8.20 | 7.90 | 0 | 290 | 0.0 |
| 26/11/2014 |
8.20
|
220 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 25/11/2014 |
7.70
|
2,810 | 7.70 | 7.70 | 7.70 | 300 | 0 | 0.0 |
| 24/11/2014 |
7.70
|
10 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 21/11/2014 |
8.20
|
2,200 | 8.20 | 8.20 | 8.20 | 0 | 200 | 0.0 |
| 20/11/2014 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 19/11/2014 |
8
|
110 | 8 | 8 | 8 | 0 | 0 | 0 |
| 18/11/2014 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 17/11/2014 |
8
|
410 | 8.10 | 8.10 | 8 | 0 | 0 | 0 |
| 14/11/2014 |
8
|
32,000 | 8.10 | 8.10 | 8 | 200 | 0 | 0.0 |
| 13/11/2014 |
8
|
50,000 | 8.20 | 8.20 | 8 | 0 | 0 | 0 |
| 12/11/2014 |
8.20
|
5,000 | 8.20 | 8.20 | 8.20 | 0 | 5,000 | 0.0 |
| 11/11/2014 |
8.30
|
10,050 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 10/11/2014 |
8.70
|
1,070 | 8.20 | 8.70 | 8.20 | 300 | 1,000 | 0.0 |
| 07/11/2014 |
8.20
|
10,010 | 8.40 | 8.40 | 8.20 | 0 | 0 | 0 |
| 06/11/2014 |
8.80
|
5,400 | 8.20 | 8.80 | 8.10 | 0 | 5,000 | 0.0 |
| 05/11/2014 |
8.30
|
10,310 | 8.40 | 9 | 8.30 | 0 | 10 | 0 |
| 04/11/2014 |
8.50
|
48,240 | 9.20 | 9.20 | 8.20 | 290 | 8,230 | -0.1 |
| 03/11/2014 |
8.60
|
31,000 | 8.50 | 8.60 | 8.50 | 0 | 31,000 | -0.3 |
| 31/10/2014 |
9
|
30,210 | 8.50 | 9 | 8.30 | 0 | 30,200 | -0.3 |
| 30/10/2014 |
8.50
|
10 | 8.50 | 8.50 | 8.50 | 10 | 0 | 0.0 |
| 29/10/2014 |
8.50
|
5,020 | 9.50 | 9.50 | 8.50 | 0 | 0 | 0 |
| 28/10/2014 |
8.90
|
10 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 27/10/2014 |
8.50
|
10 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 24/10/2014 |
8.50
|
60,000 | 8.70 | 8.70 | 8.50 | 0 | 0 | 0 |
| 23/10/2014 |
8.50
|
10 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |