| 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) |
-2.80 | -8.81% | 400 | 0 | 0 |
29
35
29
|
|
2 tháng
(2026-07-20) |
-2.80 | -8.81% | 400 | 0 | 0 |
29
35
29
|
|
3 tháng
(2026-06-22) |
-7.66 | -20.89% | 4,500 | 0 | 0 |
29
36.66
29
|
|
6 tháng
(2026-03-23) |
-0.99 | -3.30% | 10,400 | 0 | 0 |
27.61
36.66
29
|
|
12 tháng
(2025-09-23) |
-4.10 | -12.38% | 96,400 | -300 | 0.0 |
27.61
39.81
29
|
|
24 tháng
(2024-09-30) |
-1.34 | -4.42% | 298,563 | 44,600 | 1.5 |
21.58
39.81
29
|
|
36 tháng
(2023-10-04) |
9.58 | 49.35% | 693,406 | 139,200 | 4.3 |
15.46
39.81
29
|
|
60 tháng
(2021-10-14) |
10.10 | 53.43% | 1,009,775 | 157,900 | 4.8 |
13.22
39.81
29
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 17/04/2015 |
8.58
|
0 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 |
| 16/04/2015 |
8.58
|
0 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 |
| 15/04/2015 |
8.58
|
0 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 |
| 14/04/2015 |
8.58
|
0 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 |
| 13/04/2015 |
8.58
|
0 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 |
| 10/04/2015 |
8.58
|
0 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 |
| 09/04/2015 |
8.58
|
0 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 |
| 08/04/2015 |
8.58
|
0 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 |
| 07/04/2015 |
8.58
|
0 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 |
| 06/04/2015 |
8.58
|
0 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 |
| 03/04/2015 |
8.58
|
0 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 |
| 02/04/2015 |
8.58
|
0 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 |
| 01/04/2015 |
8.58
|
0 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 |
| 31/03/2015 |
8.58
|
0 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 |
| 30/03/2015 |
8.58
|
0 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 |
| 27/03/2015 |
8.58
|
0 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 |
| 26/03/2015 |
8.58
|
0 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 |
| 25/03/2015 |
8.58
|
0 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 |
| 24/03/2015 |
8.58
|
0 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 |
| 23/03/2015 |
8.58
|
0 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 |
| 20/03/2015 |
8.58
|
0 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 |
| 19/03/2015 |
8.58
|
0 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 |
| 18/03/2015 |
8.58
|
0 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 |
| 17/03/2015 |
8.58
|
0 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 |
| 16/03/2015 |
8.58
|
0 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 |
| 13/03/2015 |
8.58
|
0 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 |
| 12/03/2015 |
8.58
|
0 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 |
| 11/03/2015 |
8.58
|
0 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 |
| 10/03/2015 |
8.58
|
0 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 |
| 09/03/2015 |
8.58
|
0 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 |
| 06/03/2015 |
8.58
|
0 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 |
| 05/03/2015 |
8.58
|
0 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 |
| 04/03/2015 |
8.58
|
100 | 8.09 | 8.58 | 8.58 | 0 | 0 | 0 |
| 03/03/2015 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
| 02/03/2015 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
| 27/02/2015 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
| 26/02/2015 |
8.09
|
100 | 7.40 | 8.09 | 8.09 | 0 | 0 | 0 |
| 25/02/2015 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 24/02/2015 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 13/02/2015 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 12/02/2015 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 11/02/2015 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 10/02/2015 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 09/02/2015 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 06/02/2015 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 05/02/2015 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 04/02/2015 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 03/02/2015 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 02/02/2015 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 30/01/2015 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 29/01/2015 |
7.40
|
100 | 8.20 | 8.20 | 7.40 | 0 | 100 | 0.0 |
| 28/01/2015 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 27/01/2015 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 26/01/2015 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 23/01/2015 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 22/01/2015 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 21/01/2015 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 20/01/2015 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 19/01/2015 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 16/01/2015 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 15/01/2015 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 14/01/2015 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 13/01/2015 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 12/01/2015 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 09/01/2015 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 08/01/2015 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 07/01/2015 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 06/01/2015 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 5,000 | 0 | 0.1 |
| 05/01/2015 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 31/12/2014 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 30/12/2014 |
8.20
|
30 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 29/12/2014 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 26/12/2014 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 25/12/2014 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 24/12/2014 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 23/12/2014 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 22/12/2014 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 19/12/2014 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 18/12/2014 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 17/12/2014 |
8.20
|
100 | 8.20 | 8.20 | 8.20 | 0 | 100 | 0.0 |
| 16/12/2014 |
9.01
|
0 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 |
| 15/12/2014 |
9.01
|
0 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 |
| 12/12/2014 |
9.01
|
0 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 |
| 11/12/2014 |
9.01
|
0 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 |
| 10/12/2014 |
9.01
|
0 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 |
| 09/12/2014 |
9.01
|
0 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 |
| 08/12/2014 |
9.01
|
0 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 |
| 05/12/2014 |
9.01
|
0 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 |
| 04/12/2014 |
9.01
|
1,000 | 9.01 | 9.01 | 9.01 | 1,000 | 0 | 0.0 |
| 03/12/2014 |
8.26
|
100 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 02/12/2014 |
8.20
|
100 | 8.20 | 8.20 | 8.20 | 0 | 100 | 0.0 |
| 01/12/2014 |
9.11
|
0 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 |
| 28/11/2014 |
9.11
|
0 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 |
| 27/11/2014 |
9.11
|
0 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 |
| 26/11/2014 |
9.11
|
0 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 |
| 25/11/2014 |
9.11
|
0 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 |
| 24/11/2014 |
9.11
|
0 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 |
| 21/11/2014 |
9.11
|
0 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 |
| 20/11/2014 |
9.11
|
0 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 |
| 19/11/2014 |
9.11
|
0 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 |