| 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) |
8.20 | 69.49% | 608,300 | 0 | 0 |
11.80
20.30
20
|
|
2 tháng
(2026-08-10) |
8.20 | 69.49% | 608,300 | 0 | 0 |
11.80
20.30
20
|
|
3 tháng
(2026-07-10) |
8.10 | 68.09% | 609,000 | 0 | 0 |
11.80
20.30
20
|
|
6 tháng
(2026-04-13) |
6.73 | 50.66% | 900,200 | 0 | 0 |
11.80
20.30
20
|
|
12 tháng
(2025-10-13) |
4.86 | 32.07% | 1,081,500 | 0 | 0 |
10.91
20.30
20
|
|
24 tháng
(2024-10-18) |
4.95 | 32.93% | 1,577,898 | 0 | 0 |
10.91
25.30
20
|
|
36 tháng
(2023-10-24) |
2.70 | 15.58% | 2,287,157 | 0 | 0 |
10.38
25.57
20
|
|
60 tháng
(2021-11-03) |
10.63 | 113.46% | 3,154,448 | 0 | 0 |
8.48
25.57
20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 23/10/2014 |
5.91
|
3,000 | 5.91 | 5.91 | 5.91 | 0 | 0 | 0 |
| 22/10/2014 |
5.91
|
200 | 6.56 | 6.56 | 5.91 | 0 | 0 | 0 |
| 21/10/2014 |
6.56
|
200 | 6.02 | 6.56 | 6.02 | 0 | 0 | 0 |
| 20/10/2014 |
6.07
|
0 | 6.07 | 6.07 | 6.07 | 0 | 0 | 0 |
| 17/10/2014 |
6.07
|
1,000 | 6.07 | 6.07 | 6.07 | 0 | 0 | 0 |
| 16/10/2014 |
6.07
|
300 | 6.07 | 6.07 | 5.03 | 0 | 0 | 0 |
| 15/10/2014 |
5.52
|
100 | 5.52 | 5.52 | 5.52 | 0 | 0 | 0 |
| 14/10/2014 |
5.96
|
200 | 5.41 | 5.96 | 5.41 | 0 | 0 | 0 |
| 13/10/2014 |
5.96
|
100 | 5.96 | 5.96 | 5.96 | 0 | 0 | 0 |
| 10/10/2014 |
6.62
|
0 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 |
| 09/10/2014 |
6.62
|
0 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 |
| 08/10/2014 |
6.62
|
0 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 |
| 07/10/2014 |
6.62
|
0 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 |
| 06/10/2014 |
6.62
|
0 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 |
| 03/10/2014 |
6.62
|
700 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 |
| 02/10/2014 |
6.02
|
0 | 6.02 | 6.02 | 6.02 | 0 | 0 | 0 |
| 01/10/2014 |
6.02
|
0 | 6.02 | 6.02 | 6.02 | 0 | 0 | 0 |
| 30/09/2014 |
6.02
|
100 | 6.02 | 6.02 | 6.02 | 0 | 0 | 0 |
| 29/09/2014 |
5.47
|
0 | 5.47 | 5.47 | 5.47 | 0 | 0 | 0 |
| 26/09/2014 |
5.47
|
0 | 5.47 | 5.47 | 5.47 | 0 | 0 | 0 |
| 25/09/2014 |
5.47
|
0 | 5.47 | 5.47 | 5.47 | 0 | 0 | 0 |
| 24/09/2014 |
5.47
|
0 | 5.47 | 5.47 | 5.47 | 0 | 0 | 0 |
| 23/09/2014 |
5.47
|
0 | 5.47 | 5.47 | 5.47 | 0 | 0 | 0 |
| 22/09/2014 |
5.47
|
100 | 5.47 | 5.47 | 5.47 | 0 | 0 | 0 |
| 19/09/2014 |
5.96
|
0 | 5.96 | 5.96 | 5.96 | 0 | 0 | 0 |
| 18/09/2014 |
5.96
|
0 | 5.96 | 5.96 | 5.96 | 0 | 0 | 0 |
| 17/09/2014 |
5.96
|
100 | 5.96 | 5.96 | 5.96 | 0 | 0 | 0 |
| 16/09/2014 |
6.23
|
100 | 6.23 | 6.23 | 6.23 | 0 | 0 | 0 |
| 15/09/2014 |
6.78
|
300 | 7.82 | 7.82 | 6.78 | 0 | 0 | 0 |
| 12/09/2014 |
7.49
|
100 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 |
| 11/09/2014 |
7.06
|
100 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 |
| 10/09/2014 |
6.67
|
200 | 6.67 | 6.67 | 6.67 | 0 | 0 | 0 |
| 09/09/2014 |
6.07
|
0 | 6.07 | 6.07 | 6.07 | 0 | 0 | 0 |
| 08/09/2014 |
6.07
|
100 | 6.07 | 6.07 | 6.07 | 0 | 0 | 0 |
| 05/09/2014 |
5.52
|
100 | 5.52 | 5.52 | 5.52 | 0 | 0 | 0 |
| 04/09/2014 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 |
| 03/09/2014 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 |
| 29/08/2014 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 |
| 28/08/2014 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 |
| 27/08/2014 |
5.03
|
100 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 |
| 26/08/2014 |
5.58
|
600 | 6.73 | 6.73 | 5.58 | 0 | 0 | 0 |
| 25/08/2014 |
6.13
|
700 | 7.00 | 7.00 | 6.13 | 0 | 0 | 0 |
| 22/08/2014 |
6.40
|
100 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
| 21/08/2014 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 |
| 20/08/2014 |
7.11
|
1,000 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 |
| 19/08/2014 |
6.78
|
1,000 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 |
| 18/08/2014 |
6.18
|
800 | 6.23 | 6.23 | 6.18 | 0 | 0 | 0 |
| 15/08/2014 |
5.69
|
0 | 5.69 | 5.69 | 5.69 | 0 | 0 | 0 |
| 14/08/2014 |
5.69
|
0 | 5.69 | 5.69 | 5.69 | 0 | 0 | 0 |
| 13/08/2014 |
5.69
|
0 | 5.69 | 5.69 | 5.69 | 0 | 0 | 0 |
| 12/08/2014 |
5.69
|
0 | 5.69 | 5.69 | 5.69 | 0 | 0 | 0 |
| 11/08/2014 |
5.69
|
100 | 5.69 | 5.69 | 5.69 | 0 | 0 | 0 |
| 08/08/2014 |
6.07
|
0 | 6.07 | 6.07 | 6.07 | 0 | 0 | 0 |
| 07/08/2014 |
6.07
|
0 | 6.07 | 6.07 | 6.07 | 0 | 0 | 0 |
| 06/08/2014 |
6.07
|
0 | 6.07 | 6.07 | 6.07 | 0 | 0 | 0 |
| 05/08/2014 |
6.07
|
0 | 6.07 | 6.07 | 6.07 | 0 | 0 | 0 |
| 04/08/2014 |
6.07
|
100 | 6.07 | 6.07 | 6.07 | 0 | 0 | 0 |
| 01/08/2014 |
5.52
|
2,000 | 5.52 | 5.52 | 5.52 | 0 | 0 | 0 |
| 31/07/2014 |
5.63
|
500 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 |
| 30/07/2014 |
5.63
|
0 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 |
| 29/07/2014 |
5.63
|
0 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 |
| 28/07/2014 |
5.63
|
0 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 |
| 25/07/2014 |
5.63
|
2,000 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 |
| 24/07/2014 |
5.47
|
0 | 5.47 | 5.47 | 5.47 | 0 | 0 | 0 |
| 23/07/2014 |
5.47
|
0 | 5.47 | 5.47 | 5.47 | 0 | 0 | 0 |
| 22/07/2014 |
5.47
|
0 | 5.47 | 5.47 | 5.47 | 0 | 0 | 0 |
| 21/07/2014 |
5.47
|
300 | 5.47 | 5.47 | 5.47 | 0 | 0 | 0 |
| 18/07/2014 |
5.63
|
0 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 |
| 17/07/2014 |
5.63
|
0 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 |
| 16/07/2014 |
5.63
|
0 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 |
| 15/07/2014 |
5.63
|
0 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 |
| 14/07/2014 |
5.63
|
0 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 |
| 11/07/2014 |
5.63
|
100 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 |
| 10/07/2014 |
6.13
|
0 | 6.13 | 6.13 | 6.13 | 0 | 0 | 0 |
| 09/07/2014 |
6.13
|
100 | 6.13 | 6.13 | 6.13 | 0 | 0 | 0 |
| 08/07/2014 |
5.58
|
200 | 4.59 | 5.58 | 4.59 | 0 | 0 | 0 |
| 07/07/2014 |
5.09
|
100 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 |
| 04/07/2014 |
4.65
|
0 | 4.65 | 4.65 | 4.65 | 0 | 0 | 0 |
| 03/07/2014 |
4.65
|
0 | 4.65 | 4.65 | 4.65 | 0 | 0 | 0 |
| 02/07/2014 |
4.65
|
0 | 4.65 | 4.65 | 4.65 | 0 | 0 | 0 |
| 01/07/2014 |
4.65
|
300 | 5.58 | 5.58 | 4.65 | 0 | 0 | 0 |
| 30/06/2014 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 |
| 27/06/2014 |
5.09
|
100 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 |
| 26/06/2014 |
5.52
|
100 | 5.52 | 5.52 | 5.52 | 0 | 0 | 0 |
| 25/06/2014 |
6.07
|
0 | 6.07 | 6.07 | 6.07 | 0 | 0 | 0 |
| 24/06/2014 |
6.07
|
0 | 6.07 | 6.07 | 6.07 | 0 | 0 | 0 |
| 23/06/2014 |
6.07
|
100 | 6.07 | 6.07 | 6.07 | 0 | 0 | 0 |
| 20/06/2014 |
6.73
|
5,200 | 6.13 | 6.73 | 6.13 | 0 | 0 | 0 |
| 19/06/2014 |
6.13
|
0 | 6.13 | 6.13 | 6.13 | 0 | 0 | 0 |
| 18/06/2014 |
6.13
|
100 | 6.13 | 6.13 | 6.13 | 0 | 0 | 0 |
| 17/06/2014 |
5.58
|
100 | 5.58 | 5.58 | 5.58 | 0 | 0 | 0 |
| 16/06/2014 |
5.09
|
100 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 |
| 13/06/2014 |
5.09
|
100 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 |
| 12/06/2014 |
5.47
|
0 | 5.47 | 5.47 | 5.47 | 0 | 0 | 0 |
| 11/06/2014 |
5.47
|
0 | 5.47 | 5.47 | 5.47 | 0 | 0 | 0 |
| 10/06/2014 |
5.47
|
100 | 5.47 | 5.47 | 5.47 | 0 | 0 | 0 |
| 09/06/2014 |
6.07
|
0 | 6.07 | 6.07 | 6.07 | 0 | 0 | 0 |
| 06/06/2014 |
6.07
|
100 | 6.07 | 6.07 | 6.07 | 0 | 0 | 0 |
| 05/06/2014 |
5.58
|
300 | 5.58 | 5.58 | 5.58 | 0 | 0 | 0 |
| 04/06/2014 |
5.20
|
900 | 5.58 | 5.58 | 5.09 | 0 | 0 | 0 |