| 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) |
-40.50 | -40.91% | 8,500 | 0 | 0 |
58.50
99
60
|
|
2 tháng
(2026-08-10) |
-1.85 | -3.07% | 15,300 | 0 | 0 |
58.50
99
60
|
|
3 tháng
(2026-07-10) |
-2.25 | -3.70% | 18,700 | 0 | 0 |
53.73
99
60
|
|
6 tháng
(2026-04-13) |
-4.42 | -7.02% | 41,600 | -13,800 | -0.9 |
53.73
99
60
|
|
12 tháng
(2025-10-13) |
-4.13 | -6.59% | 108,000 | -60,400 | -3.9 |
51.16
99
60
|
|
24 tháng
(2024-10-18) |
22.47 | 62.36% | 201,956 | -1,991,689 | -102.6 |
30.33
99
60
|
|
36 tháng
(2023-10-24) |
26.79 | 84.46% | 256,961 | -1,981,889 | -102.2 |
22.20
99
60
|
|
60 tháng
(2021-11-03) |
32.90 | 128.54% | 652,988 | -1,938,989 | -100.6 |
19.26
99
60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 27/10/2014 |
8.55
|
6,700 | 9.43 | 9.43 | 8.55 | 6,600 | 0 | 0.1 |
| 24/10/2014 |
9.04
|
6,700 | 9.43 | 9.43 | 8.66 | 0 | 0 | 0 |
| 23/10/2014 |
8.82
|
5,100 | 8.71 | 8.82 | 8.66 | 0 | 0 | 0 |
| 22/10/2014 |
8.66
|
6,600 | 9.54 | 9.54 | 8.66 | 0 | 0 | 0 |
| 21/10/2014 |
8.82
|
6,200 | 8.71 | 8.82 | 8.66 | 0 | 0 | 0 |
| 20/10/2014 |
9.10
|
8,700 | 10.70 | 10.70 | 9.10 | 0 | 0 | 0 |
| 17/10/2014 |
10.09
|
100 | 10.09 | 10.09 | 10.09 | 0 | 0 | 0 |
| 16/10/2014 |
9.15
|
6,600 | 11.03 | 11.03 | 9.15 | 0 | 0 | 0 |
| 15/10/2014 |
10.14
|
100 | 10.14 | 10.14 | 10.14 | 0 | 0 | 0 |
| 14/10/2014 |
9.32
|
500 | 9.32 | 9.32 | 9.32 | 0 | 0 | 0 |
| 13/10/2014 |
10.31
|
100 | 10.31 | 10.31 | 10.31 | 0 | 0 | 0 |
| 10/10/2014 |
9.65
|
200 | 9.10 | 9.65 | 9.10 | 0 | 0 | 0 |
| 09/10/2014 |
8.82
|
3,100 | 7.99 | 8.82 | 7.99 | 1,000 | 0 | 0.0 |
| 08/10/2014 |
8.66
|
100 | 8.66 | 8.66 | 8.66 | 0 | 0 | 0 |
| 07/10/2014 |
8.82
|
16,500 | 8.55 | 8.88 | 8.55 | 5,900 | 0 | 0.1 |
| 06/10/2014 |
9.43
|
5,200 | 11.30 | 11.30 | 9.43 | 100 | 0 | 0.0 |
| 03/10/2014 |
10.42
|
100 | 10.42 | 10.42 | 10.42 | 0 | 0 | 0 |
| 02/10/2014 |
9.81
|
0 | 9.81 | 9.81 | 9.81 | 0 | 0 | 0 |
| 01/10/2014 |
9.81
|
100 | 9.81 | 9.81 | 9.81 | 0 | 0 | 0 |
| 30/09/2014 |
8.82
|
9,200 | 9.26 | 9.26 | 8.49 | 6,100 | 6,800 | 0.0 |
| 29/09/2014 |
9.26
|
3,200 | 10.37 | 10.37 | 9.26 | 100 | 1,300 | 0.0 |
| 26/09/2014 |
10.25
|
100 | 10.25 | 10.25 | 10.25 | 0 | 0 | 0 |
| 25/09/2014 |
9.37
|
100 | 9.37 | 9.37 | 9.37 | 0 | 0 | 0 |
| 24/09/2014 |
8.66
|
10,000 | 8.82 | 8.82 | 8.66 | 6,500 | 0 | 0.1 |
| 23/09/2014 |
8.66
|
9,100 | 8.71 | 8.71 | 8.66 | 6,500 | 9,000 | 0.0 |
| 22/09/2014 |
9.37
|
1,900 | 11.36 | 11.36 | 9.37 | 0 | 0 | 0 |
| 19/09/2014 |
11.36
|
200 | 9.37 | 11.36 | 9.37 | 100 | 0 | 0.0 |
| 18/09/2014 |
10.37
|
100 | 10.37 | 10.37 | 10.37 | 0 | 0 | 0 |
| 17/09/2014 |
9.92
|
100 | 9.92 | 9.92 | 9.92 | 0 | 0 | 0 |
| 16/09/2014 |
9.32
|
100 | 9.32 | 9.32 | 9.32 | 0 | 0 | 0 |
| 15/09/2014 |
8.55
|
2,000 | 8.44 | 8.55 | 8.44 | 0 | 0 | 0 |
| 12/09/2014 |
8.44
|
100 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 |
| 11/09/2014 |
8.55
|
400 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 |
| 10/09/2014 |
8.71
|
0 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 |
| 09/09/2014 |
8.71
|
7,100 | 8.77 | 8.82 | 8.71 | 0 | 0 | 0 |
| 08/09/2014 |
9.26
|
1,400 | 10.14 | 10.14 | 9.26 | 0 | 0 | 0 |
| 05/09/2014 |
9.26
|
100 | 9.26 | 9.26 | 9.26 | 0 | 0 | 0 |
| 04/09/2014 |
8.38
|
2,200 | 9.15 | 9.15 | 8.38 | 0 | 0 | 0 |
| 03/09/2014 |
8.38
|
1,100 | 8.33 | 8.38 | 8.33 | 0 | 0 | 0 |
| 29/08/2014 |
8.66
|
0 | 8.66 | 8.66 | 8.66 | 0 | 0 | 0 |
| 28/08/2014 |
8.66
|
6,600 | 8.66 | 8.66 | 8.66 | 0 | 0 | 0 |
| 27/08/2014 |
8.71
|
0 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 |
| 26/08/2014 |
8.71
|
100 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 |
| 25/08/2014 |
9.48
|
0 | 9.48 | 9.48 | 9.48 | 0 | 0 | 0 |
| 22/08/2014 |
9.48
|
100 | 9.48 | 9.48 | 9.48 | 0 | 0 | 0 |
| 21/08/2014 |
9.48
|
5,800 | 9.48 | 9.48 | 9.48 | 0 | 0 | 0 |
| 20/08/2014 |
10.53
|
0 | 10.53 | 10.53 | 10.53 | 0 | 0 | 0 |
| 19/08/2014 |
10.53
|
0 | 10.53 | 10.53 | 10.53 | 0 | 0 | 0 |
| 18/08/2014 |
10.53
|
100 | 10.53 | 10.53 | 10.53 | 0 | 0 | 0 |
| 15/08/2014 |
10.42
|
0 | 9.59 | 9.59 | 9.59 | 0 | 0 | 0 |
| 14/08/2014 |
10.42
|
200 | 8.77 | 10.42 | 8.77 | 0 | 0 | 0 |
| 13/08/2014 |
9.70
|
100 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
| 12/08/2014 |
8.82
|
0 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 |
| 11/08/2014 |
8.82
|
0 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 |
| 08/08/2014 |
8.82
|
100 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 |
| 07/08/2014 |
8.05
|
0 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 |
| 06/08/2014 |
8.05
|
2,200 | 8.05 | 8.05 | 8.05 | 2,200 | 0 | 0.0 |
| 05/08/2014 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 |
| 04/08/2014 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 |
| 01/08/2014 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 |
| 31/07/2014 |
8.49
|
100 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 |
| 30/07/2014 |
8.33
|
100 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 |
| 29/07/2014 |
8.33
|
100 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 |
| 28/07/2014 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 |
| 25/07/2014 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 |
| 24/07/2014 |
8.27
|
200 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 |
| 23/07/2014 |
8.05
|
0 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 |
| 22/07/2014 |
8.05
|
0 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 |
| 21/07/2014 |
8.05
|
0 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 |
| 18/07/2014 |
8.05
|
100 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 |
| 17/07/2014 |
8.05
|
0 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 |
| 16/07/2014 |
8.05
|
0 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 |
| 15/07/2014 |
8.05
|
0 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 |
| 14/07/2014 |
8.05
|
0 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 |
| 11/07/2014 |
8.05
|
0 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 |
| 10/07/2014 |
8.05
|
0 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 |
| 09/07/2014 |
8.05
|
0 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 |
| 08/07/2014 |
8.05
|
0 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 |
| 07/07/2014 |
8.05
|
5,000 | 8.05 | 8.05 | 8.05 | 5,000 | 0 | 0.1 |
| 04/07/2014 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 03/07/2014 |
8.10
|
2,900 | 8.10 | 8.10 | 8.10 | 2,900 | 0 | 0.0 |
| 02/07/2014 |
8.27
|
6,300 | 8.10 | 8.27 | 8.10 | 6,300 | 0 | 0.1 |
| 01/07/2014 |
7.99
|
6,000 | 7.99 | 7.99 | 7.99 | 6,000 | 0 | 0.1 |
| 30/06/2014 |
7.99
|
13,700 | 7.99 | 7.99 | 7.99 | 13,700 | 0 | 0.2 |
| 27/06/2014 |
7.72
|
2,000 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 |
| 26/06/2014 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 25/06/2014 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 24/06/2014 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 23/06/2014 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 20/06/2014 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 19/06/2014 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 18/06/2014 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 17/06/2014 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 16/06/2014 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 13/06/2014 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 12/06/2014 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 11/06/2014 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 10/06/2014 |
7.99
|
400 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 09/06/2014 |
7.72
|
0 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 |
| 06/06/2014 |
7.72
|
1,900 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 |