| 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) |
-1.40 | -10.45% | 700 | 0 | 0 |
12
13.40
12
|
|
2 tháng
(2026-08-10) |
-0.23 | -1.85% | 1,500 | 0 | 0 |
12
13.40
12
|
|
3 tháng
(2026-07-10) |
-0.23 | -1.85% | 1,500 | 0 | 0 |
12
13.40
12
|
|
6 tháng
(2026-04-13) |
-0.23 | -1.85% | 24,000 | 0 | 0 |
12
13.50
12
|
|
12 tháng
(2025-10-13) |
-1.20 | -9.12% | 503,600 | 0 | 0 |
10.76
13.99
12
|
|
24 tháng
(2024-10-18) |
3.04 | 33.87% | 729,693 | -11,600 | -0.1 |
8.29
14.26
12
|
|
36 tháng
(2023-10-24) |
3.03 | 33.76% | 1,016,744 | -18,200 | -0.2 |
7.18
14.26
12
|
|
60 tháng
(2021-11-03) |
0.87 | 7.83% | 2,031,883 | -29,610 | -0.4 |
6.19
14.26
12
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 24/10/2014 |
5.69
|
4,000 | 5.69 | 5.69 | 5.69 | 0 | 0 | 0 |
| 23/10/2014 |
5.79
|
0 | 5.79 | 5.79 | 5.79 | 0 | 0 | 0 |
| 22/10/2014 |
5.79
|
200 | 5.60 | 5.79 | 5.60 | 0 | 0 | 0 |
| 21/10/2014 |
5.79
|
700 | 5.79 | 5.79 | 5.79 | 0 | 0 | 0 |
| 20/10/2014 |
5.84
|
200 | 5.69 | 5.84 | 5.69 | 0 | 0 | 0 |
| 17/10/2014 |
5.79
|
0 | 5.79 | 5.79 | 5.79 | 0 | 0 | 0 |
| 16/10/2014 |
5.79
|
8,300 | 5.88 | 5.88 | 5.60 | 0 | 0 | 0 |
| 15/10/2014 |
5.93
|
22,700 | 5.93 | 5.93 | 5.79 | 5,000 | 0 | 0.1 |
| 14/10/2014 |
6.12
|
0 | 6.12 | 6.12 | 6.12 | 0 | 0 | 0 |
| 13/10/2014 |
6.12
|
0 | 6.12 | 6.12 | 6.12 | 0 | 0 | 0 |
| 10/10/2014 |
6.12
|
500 | 6.12 | 6.12 | 6.12 | 0 | 0 | 0 |
| 09/10/2014 |
5.93
|
5,900 | 5.98 | 5.98 | 5.93 | 0 | 0 | 0 |
| 08/10/2014 |
5.98
|
0 | 5.98 | 5.98 | 5.98 | 0 | 0 | 0 |
| 07/10/2014 |
5.98
|
11,500 | 5.98 | 5.98 | 5.93 | 0 | 0 | 0 |
| 06/10/2014 |
5.93
|
700 | 6.03 | 6.12 | 5.93 | 0 | 0 | 0 |
| 03/10/2014 |
5.93
|
1,300 | 6.03 | 6.12 | 5.93 | 0 | 0 | 0 |
| 02/10/2014 |
5.98
|
9,200 | 6.12 | 6.12 | 5.98 | 0 | 0 | 0 |
| 01/10/2014 |
6.03
|
22,200 | 5.93 | 6.03 | 5.88 | 2,000 | 0 | 0.0 |
| 30/09/2014 |
5.88
|
3,200 | 5.84 | 5.88 | 5.74 | 0 | 0 | 0 |
| 29/09/2014 |
5.79
|
2,000 | 5.88 | 5.88 | 5.79 | 0 | 0 | 0 |
| 26/09/2014 |
6.03
|
3,100 | 5.84 | 6.12 | 5.84 | 0 | 0 | 0 |
| 25/09/2014 |
5.93
|
1,800 | 5.93 | 5.93 | 5.93 | 0 | 0 | 0 |
| 24/09/2014 |
5.93
|
3,300 | 5.84 | 5.93 | 5.84 | 0 | 0 | 0 |
| 23/09/2014 |
5.98
|
1,000 | 5.98 | 5.98 | 5.98 | 0 | 0 | 0 |
| 22/09/2014 |
6.07
|
800 | 5.98 | 6.07 | 5.98 | 0 | 0 | 0 |
| 19/09/2014 |
5.93
|
1,400 | 5.98 | 5.98 | 5.93 | 0 | 0 | 0 |
| 18/09/2014 |
5.98
|
1,000 | 5.98 | 5.98 | 5.98 | 0 | 0 | 0 |
| 17/09/2014 |
5.98
|
4,000 | 5.98 | 5.98 | 5.98 | 0 | 0 | 0 |
| 16/09/2014 |
5.98
|
500 | 5.98 | 5.98 | 5.98 | 0 | 0 | 0 |
| 15/09/2014 |
6.03
|
1,000 | 5.93 | 6.03 | 5.93 | 0 | 0 | 0 |
| 12/09/2014 |
5.98
|
1,600 | 5.88 | 5.98 | 5.88 | 0 | 0 | 0 |
| 11/09/2014 |
6.12
|
800 | 5.98 | 6.12 | 5.98 | 0 | 0 | 0 |
| 10/09/2014 |
6.03
|
100 | 6.03 | 6.03 | 6.03 | 0 | 0 | 0 |
| 09/09/2014 |
5.98
|
1,700 | 6.03 | 6.03 | 5.79 | 0 | 0 | 0 |
| 08/09/2014 |
6.12
|
100 | 6.12 | 6.12 | 6.12 | 0 | 0 | 0 |
| 05/09/2014 |
6.03
|
300 | 6.03 | 6.03 | 6.03 | 0 | 0 | 0 |
| 04/09/2014 |
5.93
|
300 | 5.98 | 5.98 | 5.93 | 0 | 0 | 0 |
| 03/09/2014 |
5.93
|
2,600 | 5.84 | 5.93 | 5.84 | 0 | 0 | 0 |
| 29/08/2014 |
5.93
|
13,200 | 5.88 | 5.93 | 5.84 | 300 | 0 | 0.0 |
| 28/08/2014 |
5.88
|
2,000 | 5.88 | 5.88 | 5.88 | 0 | 0 | 0 |
| 27/08/2014 |
5.98
|
0 | 5.98 | 5.98 | 5.98 | 0 | 0 | 0 |
| 26/08/2014 |
5.98
|
0 | 5.98 | 5.98 | 5.98 | 0 | 0 | 0 |
| 25/08/2014 |
5.98
|
2,800 | 5.88 | 5.98 | 5.84 | 0 | 0 | 0 |
| 22/08/2014 |
5.84
|
3,600 | 5.74 | 5.84 | 5.74 | 0 | 0 | 0 |
| 21/08/2014 |
5.74
|
1,600 | 5.74 | 5.74 | 5.74 | 0 | 0 | 0 |
| 20/08/2014 |
5.64
|
3,800 | 5.69 | 5.69 | 5.64 | 1,500 | 0 | 0.0 |
| 19/08/2014 |
5.55
|
4,100 | 5.50 | 5.55 | 5.50 | 0 | 0 | 0 |
| 18/08/2014 |
5.74
|
2,600 | 5.74 | 5.74 | 5.74 | 2,000 | 0 | 0.0 |
| 15/08/2014 |
5.69
|
300 | 5.74 | 5.74 | 5.69 | 200 | 0 | 0.0 |
| 14/08/2014 |
5.69
|
14,100 | 5.55 | 5.69 | 5.55 | 0 | 0 | 0 |
| 13/08/2014 |
5.69
|
2,200 | 5.55 | 5.69 | 5.55 | 0 | 0 | 0 |
| 12/08/2014 |
5.69
|
500 | 5.60 | 5.69 | 5.60 | 0 | 0 | 0 |
| 11/08/2014 |
5.74
|
0 | 5.74 | 5.74 | 5.74 | 0 | 0 | 0 |
| 08/08/2014 |
5.74
|
100 | 5.74 | 5.74 | 5.74 | 0 | 0 | 0 |
| 07/08/2014 |
5.69
|
0 | 5.69 | 5.69 | 5.69 | 0 | 0 | 0 |
| 06/08/2014 |
5.69
|
900 | 5.69 | 5.69 | 5.50 | 0 | 0 | 0 |
| 05/08/2014 |
5.50
|
600 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 04/08/2014 |
5.69
|
700 | 5.69 | 5.69 | 5.69 | 0 | 0 | 0 |
| 01/08/2014 |
5.69
|
26,900 | 5.45 | 5.69 | 5.45 | 0 | 0 | 0 |
| 31/07/2014 |
5.74
|
2,600 | 5.74 | 5.74 | 5.74 | 0 | 0 | 0 |
| 30/07/2014 |
5.64
|
100 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 |
| 29/07/2014 |
5.55
|
1,600 | 5.64 | 5.74 | 5.40 | 0 | 0 | 0 |
| 28/07/2014 |
5.55
|
3,600 | 5.64 | 5.64 | 5.55 | 0 | 0 | 0 |
| 25/07/2014 |
5.69
|
1,000 | 5.64 | 5.69 | 5.64 | 0 | 0 | 0 |
| 24/07/2014 |
5.55
|
300 | 5.60 | 5.64 | 5.55 | 0 | 0 | 0 |
| 23/07/2014 |
5.60
|
400 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 22/07/2014 |
5.60
|
1,100 | 5.55 | 5.60 | 5.55 | 0 | 0 | 0 |
| 21/07/2014 |
5.50
|
7,700 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 18/07/2014 |
5.50
|
1,600 | 5.55 | 5.55 | 5.50 | 0 | 0 | 0 |
| 17/07/2014 |
5.55
|
0 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 |
| 16/07/2014 |
5.55
|
0 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 |
| 15/07/2014 |
5.55
|
300 | 5.45 | 5.55 | 5.45 | 0 | 0 | 0 |
| 14/07/2014 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 |
| 11/07/2014 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 |
| 10/07/2014 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 |
| 09/07/2014 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 |
| 08/07/2014 |
5.45
|
600 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 |
| 07/07/2014 |
5.45
|
1,300 | 5.31 | 5.45 | 5.31 | 0 | 0 | 0 |
| 04/07/2014 |
5.31
|
1,000 | 5.31 | 5.31 | 5.31 | 0 | 0 | 0 |
| 03/07/2014 |
5.36
|
0 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 |
| 02/07/2014 |
5.36
|
7,000 | 5.12 | 5.45 | 5.12 | 2,600 | 0 | 0.0 |
| 01/07/2014 |
5.21
|
0 | 5.21 | 5.21 | 5.21 | 0 | 0 | 0 |
| 30/06/2014 |
5.21
|
4,000 | 5.17 | 5.21 | 5.17 | 0 | 0 | 0 |
| 27/06/2014 |
5.12
|
100 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 |
| 26/06/2014 |
5.17
|
5,000 | 5.17 | 5.17 | 5.17 | 0 | 0 | 0 |
| 25/06/2014 |
5.17
|
3,000 | 5.12 | 5.17 | 5.12 | 0 | 0 | 0 |
| 24/06/2014 |
5.02
|
100 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 |
| 23/06/2014 |
5.17
|
2,700 | 5.17 | 5.17 | 5.17 | 0 | 0 | 0 |
| 20/06/2014 |
5.17
|
3,700 | 5.02 | 5.17 | 5.02 | 0 | 0 | 0 |
| 19/06/2014 |
5.21
|
0 | 5.21 | 5.21 | 5.21 | 0 | 0 | 0 |
| 18/06/2014 |
5.21
|
0 | 5.21 | 5.21 | 5.21 | 0 | 0 | 0 |
| 17/06/2014 |
5.21
|
0 | 5.21 | 5.21 | 5.21 | 0 | 0 | 0 |
| 16/06/2014 |
5.21
|
0 | 5.21 | 5.21 | 5.21 | 0 | 0 | 0 |
| 13/06/2014 |
5.21
|
100 | 5.21 | 5.21 | 5.21 | 100 | 0 | 0.0 |
| 12/06/2014 |
5.26
|
4,800 | 5.07 | 5.26 | 5.07 | 0 | 0 | 0 |
| 11/06/2014 |
4.97
|
0 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 |
| 10/06/2014 |
4.97
|
7,600 | 5.02 | 5.26 | 4.97 | 7,300 | 0 | 0.1 |
| 09/06/2014 |
4.97
|
2,200 | 4.97 | 4.97 | 4.97 | 800 | 0 | 0.0 |
| 06/06/2014 |
4.97
|
500 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 |
| 05/06/2014 |
4.97
|
1,000 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 |