| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-08) |
0.50 | 1.82% | 4,600 | 0 | 0 |
27.50
33.20
31.80
|
|
2 tháng
(2026-08-10) |
0.50 | 1.82% | 7,400 | 0 | 0 |
25
33.20
31.80
|
|
3 tháng
(2026-07-10) |
-2.60 | -8.50% | 9,300 | 0 | 0 |
25
33.20
31.80
|
|
6 tháng
(2026-04-13) |
-7.21 | -20.49% | 20,700 | -100 | 0.0 |
25
42.80
31.80
|
|
12 tháng
(2025-10-13) |
-8.32 | -22.91% | 38,700 | 500 | 0.0 |
25
46.61
31.80
|
|
24 tháng
(2024-10-18) |
3.04 | 12.18% | 296,130 | 67,400 | 2.2 |
21.36
46.61
31.80
|
|
36 tháng
(2023-10-24) |
3.01 | 12.07% | 428,631 | 105,800 | 3.3 |
19.87
46.61
31.80
|
|
60 tháng
(2021-11-03) |
8.93 | 46.85% | 791,727 | 161,600 | 5.0 |
12
46.61
31.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 24/03/2015 |
8.27
|
300 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 |
| 23/03/2015 |
7.65
|
0 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 |
| 20/03/2015 |
7.75
|
300 | 8.27 | 8.27 | 6.93 | 0 | 0 | 0 |
| 19/03/2015 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 18/03/2015 |
7.60
|
120 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 17/03/2015 |
8.37
|
0 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 |
| 16/03/2015 |
8.37
|
580 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 |
| 13/03/2015 |
8.37
|
120 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 |
| 12/03/2015 |
8.68
|
0 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
| 11/03/2015 |
8.68
|
0 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
| 10/03/2015 |
8.68
|
100 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
| 09/03/2015 |
8.27
|
4,100 | 8.11 | 8.27 | 8.01 | 0 | 0 | 0 |
| 06/03/2015 |
8.48
|
7,300 | 7.24 | 8.48 | 7.24 | 0 | 0 | 0 |
| 05/03/2015 |
7.96
|
100 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 |
| 04/03/2015 |
7.24
|
190 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 |
| 03/03/2015 |
6.62
|
0 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 |
| 02/03/2015 |
6.62
|
0 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 |
| 27/02/2015 |
6.62
|
100 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 |
| 26/02/2015 |
7.24
|
100 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 |
| 25/02/2015 |
6.62
|
0 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 |
| 24/02/2015 |
6.62
|
0 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 |
| 13/02/2015 |
6.62
|
0 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 |
| 12/02/2015 |
6.62
|
0 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 |
| 11/02/2015 |
6.62
|
0 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 |
| 10/02/2015 |
6.62
|
0 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 |
| 09/02/2015 |
6.62
|
0 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 |
| 06/02/2015 |
6.62
|
0 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 |
| 05/02/2015 |
6.62
|
0 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 |
| 04/02/2015 |
6.62
|
0 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 |
| 03/02/2015 |
6.62
|
0 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 |
| 02/02/2015 |
6.62
|
0 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 |
| 30/01/2015 |
6.62
|
0 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 |
| 29/01/2015 |
6.62
|
0 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 |
| 28/01/2015 |
6.62
|
0 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 |
| 27/01/2015 |
6.62
|
0 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 |
| 26/01/2015 |
6.62
|
0 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 |
| 23/01/2015 |
6.62
|
0 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 |
| 22/01/2015 |
6.62
|
0 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 |
| 21/01/2015 |
6.62
|
100 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 |
| 20/01/2015 |
7.24
|
1,000 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 |
| 19/01/2015 |
6.62
|
0 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 |
| 16/01/2015 |
6.62
|
0 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 |
| 15/01/2015 |
6.62
|
0 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 |
| 14/01/2015 |
6.62
|
0 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 |
| 13/01/2015 |
6.62
|
0 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 |
| 12/01/2015 |
6.62
|
100 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 |
| 09/01/2015 |
7.75
|
200 | 6.82 | 7.75 | 6.82 | 0 | 0 | 0 |
| 08/01/2015 |
7.49
|
100 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 |
| 07/01/2015 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 |
| 06/01/2015 |
8.27
|
8,700 | 8.27 | 8.27 | 8.27 | 500 | 0 | 0.0 |
| 05/01/2015 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 |
| 31/12/2014 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 |
| 30/12/2014 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 |
| 29/12/2014 |
8.27
|
1,500 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 |
| 26/12/2014 |
8.48
|
3,500 | 7.75 | 8.48 | 7.75 | 0 | 0 | 0 |
| 25/12/2014 |
7.75
|
0 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 |
| 24/12/2014 |
7.75
|
0 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 |
| 23/12/2014 |
7.75
|
0 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 |
| 22/12/2014 |
7.75
|
0 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 |
| 19/12/2014 |
7.75
|
0 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 |
| 18/12/2014 |
7.75
|
600 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 |
| 17/12/2014 |
8.27
|
600 | 7.13 | 8.27 | 7.13 | 0 | 0 | 0 |
| 16/12/2014 |
7.86
|
0 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 |
| 15/12/2014 |
7.86
|
0 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 |
| 12/12/2014 |
7.86
|
0 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 |
| 11/12/2014 |
7.86
|
0 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 |
| 10/12/2014 |
7.86
|
0 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 |
| 09/12/2014 |
7.86
|
0 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 |
| 08/12/2014 |
7.86
|
0 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 |
| 05/12/2014 |
7.86
|
0 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 |
| 04/12/2014 |
7.86
|
0 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 |
| 03/12/2014 |
7.86
|
0 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 |
| 02/12/2014 |
7.86
|
100 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 |
| 01/12/2014 |
8.63
|
0 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 |
| 28/11/2014 |
8.63
|
0 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 |
| 27/11/2014 |
8.58
|
10,600 | 10.39 | 10.39 | 8.58 | 0 | 2,000 | 0.0 |
| 26/11/2014 |
9.51
|
100 | 9.51 | 9.51 | 9.51 | 0 | 0 | 0 |
| 25/11/2014 |
8.73
|
1,000 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 |
| 24/11/2014 |
7.96
|
100 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 |
| 21/11/2014 |
7.24
|
0 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 |
| 20/11/2014 |
7.24
|
0 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 |
| 19/11/2014 |
7.24
|
0 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 |
| 18/11/2014 |
7.24
|
0 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 |
| 17/11/2014 |
7.24
|
0 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 |
| 14/11/2014 |
7.24
|
500 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 |
| 13/11/2014 |
7.24
|
500 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 |
| 12/11/2014 |
7.86
|
0 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 |
| 11/11/2014 |
7.86
|
600 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 |
| 10/11/2014 |
8.63
|
500 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 |
| 07/11/2014 |
7.86
|
3,500 | 7.75 | 7.86 | 7.75 | 0 | 0 | 0 |
| 06/11/2014 |
8.06
|
100 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 |
| 05/11/2014 |
8.01
|
0 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 |
| 04/11/2014 |
8.01
|
2,000 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 |
| 03/11/2014 |
8.01
|
0 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 |
| 31/10/2014 |
8.01
|
2,000 | 8.01 | 8.01 | 8.01 | 2,000 | 0 | 0.0 |
| 30/10/2014 |
8.32
|
24,100 | 7.86 | 8.32 | 7.86 | 0 | 22,000 | -0.4 |
| 29/10/2014 |
8.32
|
24,100 | 7.86 | 8.32 | 7.86 | 0 | 22,000 | -0.4 |
| 28/10/2014 |
8.32
|
1,300 | 8.32 | 8.32 | 8.32 | 0 | 1,200 | 0.0 |
| 27/10/2014 |
8.32
|
15,100 | 7.80 | 8.32 | 7.80 | 0 | 13,500 | -0.2 |
| 24/10/2014 |
8.32
|
15,200 | 7.75 | 8.32 | 7.75 | 0 | 0 | 0 |