| 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) |
4.90 | 19.60% | 3,500 | 0 | 0 |
25
46
29.90
|
|
2 tháng
(2026-07-20) |
-0.70 | -2.29% | 8,100 | 0 | 0 |
25
46
29.90
|
|
3 tháng
(2026-06-22) |
-0.70 | -2.29% | 8,400 | -100 | 0.0 |
25
46
29.90
|
|
6 tháng
(2026-03-23) |
-5.69 | -15.99% | 22,400 | -100 | 0.0 |
25
46
29.90
|
|
12 tháng
(2025-09-23) |
-5.87 | -16.41% | 45,900 | -2,200 | -0.1 |
25
46.61
29.90
|
|
24 tháng
(2024-09-30) |
4.08 | 15.80% | 304,055 | 67,500 | 2.2 |
21.36
46.61
29.90
|
|
36 tháng
(2023-10-04) |
4.34 | 16.97% | 431,931 | 105,700 | 3.3 |
19.87
46.61
29.90
|
|
60 tháng
(2021-10-14) |
9.54 | 46.83% | 803,893 | 162,200 | 5.0 |
12
46.61
29.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 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
|
0 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 |
| 13/11/2014 |
7.24
|
500 | 7.86 | 7.86 | 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 | 8.63 | 8.63 | 7.86 | 0 | 0 | 0 |
| 10/11/2014 |
8.63
|
500 | 7.86 | 8.63 | 8.63 | 0 | 0 | 0 |
| 07/11/2014 |
7.86
|
3,500 | 8.06 | 8.06 | 7.75 | 0 | 0 | 0 |
| 06/11/2014 |
8.06
|
100 | 8.01 | 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 | 8.32 | 8.32 | 8.01 | 2,000 | 0 | 0.0 |
| 30/10/2014 |
8.32
|
100 | 8.32 | 8.32 | 8.32 | 0 | 22,000 | -0.4 |
| 29/10/2014 |
8.32
|
24,100 | 8.32 | 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 | 8.32 | 8.32 | 7.80 | 0 | 13,500 | -0.2 |
| 24/10/2014 |
8.32
|
15,200 | 8.32 | 8.32 | 7.75 | 0 | 0 | 0 |
| 23/10/2014 |
8.32
|
12,300 | 9.20 | 9.20 | 8.32 | 0 | 0 | 0 |
| 22/10/2014 |
9.20
|
100 | 8.53 | 9.20 | 9.20 | 0 | 0 | 0 |
| 21/10/2014 |
8.53
|
100 | 7.75 | 8.53 | 8.53 | 0 | 0 | 0 |
| 20/10/2014 |
7.75
|
0 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 |
| 17/10/2014 |
7.75
|
4,900 | 7.96 | 7.96 | 7.75 | 0 | 0 | 0 |
| 16/10/2014 |
7.96
|
4,200 | 7.96 | 8.01 | 7.24 | 0 | 0 | 0 |
| 15/10/2014 |
7.96
|
200 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 |
| 14/10/2014 |
7.96
|
2,000 | 7.65 | 7.96 | 7.96 | 0 | 0 | 0 |
| 13/10/2014 |
7.65
|
0 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 |
| 10/10/2014 |
7.65
|
0 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 |
| 09/10/2014 |
7.65
|
0 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 |
| 08/10/2014 |
7.65
|
0 | 7.91 | 7.65 | 7.65 | 0 | 0 | 0 |
| 07/10/2014 |
7.91
|
1,500 | 7.91 | 7.91 | 7.13 | 0 | 0 | 0 |
| 06/10/2014 |
7.91
|
1,000 | 7.91 | 7.91 | 7.91 | 1,000 | 0 | 0.0 |
| 03/10/2014 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 |
| 02/10/2014 |
7.91
|
3,100 | 7.80 | 7.91 | 7.91 | 100 | 0 | 0.0 |
| 01/10/2014 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 30/09/2014 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 29/09/2014 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 26/09/2014 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 25/09/2014 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 24/09/2014 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 23/09/2014 |
7.80
|
100 | 8.01 | 8.01 | 7.80 | 0 | 0 | 0 |
| 22/09/2014 |
8.01
|
0 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 |
| 19/09/2014 |
8.01
|
0 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 |
| 18/09/2014 |
8.01
|
0 | 8.06 | 8.01 | 8.01 | 0 | 0 | 0 |
| 17/09/2014 |
8.06
|
15,000 | 8.06 | 8.06 | 7.96 | 5,000 | 0 | 0.1 |
| 16/09/2014 |
8.06
|
3,900 | 8.01 | 8.06 | 8.01 | 200 | 0 | 0.0 |
| 15/09/2014 |
8.01
|
6,300 | 8.48 | 8.48 | 8.01 | 6,300 | 0 | 0.1 |
| 12/09/2014 |
8.48
|
0 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 |
| 11/09/2014 |
8.48
|
0 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 |
| 10/09/2014 |
8.48
|
1,200 | 9.41 | 9.41 | 8.48 | 0 | 0 | 0 |
| 09/09/2014 |
9.41
|
0 | 9.41 | 9.41 | 9.41 | 0 | 0 | 0 |
| 08/09/2014 |
9.41
|
200 | 8.68 | 9.41 | 9.41 | 0 | 0 | 0 |
| 05/09/2014 |
8.68
|
100 | 8.01 | 8.68 | 8.68 | 0 | 0 | 0 |
| 04/09/2014 |
8.01
|
0 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 |
| 03/09/2014 |
8.01
|
8,800 | 7.96 | 8.68 | 8.01 | 0 | 0 | 0 |
| 29/08/2014 |
7.96
|
100 | 7.86 | 7.96 | 7.96 | 0 | 0 | 0 |
| 28/08/2014 |
7.86
|
200 | 9.25 | 9.46 | 7.86 | 0 | 0 | 0 |
| 27/08/2014 |
9.25
|
200 | 8.99 | 9.25 | 8.11 | 0 | 0 | 0 |
| 26/08/2014 |
8.99
|
0 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 |
| 25/08/2014 |
8.99
|
0 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 |
| 22/08/2014 |
8.99
|
300 | 9.97 | 9.97 | 8.99 | 0 | 0 | 0 |
| 21/08/2014 |
9.97
|
0 | 9.97 | 9.97 | 9.97 | 0 | 0 | 0 |
| 20/08/2014 |
9.97
|
0 | 9.97 | 9.97 | 9.97 | 0 | 0 | 0 |
| 19/08/2014 |
9.97
|
0 | 9.97 | 9.97 | 9.97 | 0 | 0 | 0 |
| 18/08/2014 |
9.97
|
0 | 9.97 | 9.97 | 9.97 | 0 | 0 | 0 |
| 15/08/2014 |
9.97
|
0 | 9.97 | 9.97 | 9.97 | 0 | 0 | 0 |
| 14/08/2014 |
9.97
|
300 | 9.15 | 9.97 | 9.97 | 0 | 0 | 0 |
| 13/08/2014 |
9.15
|
200 | 8.37 | 9.15 | 9.15 | 0 | 0 | 0 |
| 12/08/2014 |
8.37
|
500 | 9.30 | 9.30 | 8.37 | 0 | 0 | 0 |
| 11/08/2014 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
| 08/08/2014 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
| 07/08/2014 |
9.30
|
100 | 8.53 | 9.30 | 9.30 | 0 | 0 | 0 |
| 06/08/2014 |
8.53
|
0 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 |
| 05/08/2014 |
8.53
|
200 | 7.80 | 8.53 | 8.53 | 0 | 0 | 0 |
| 04/08/2014 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 01/08/2014 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 31/07/2014 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 30/07/2014 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 29/07/2014 |
7.80
|
5,000 | 7.80 | 7.80 | 7.80 | 0 | 4,600 | -0.1 |
| 28/07/2014 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 25/07/2014 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 24/07/2014 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 23/07/2014 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 22/07/2014 |
7.80
|
0 | 7.91 | 7.80 | 7.80 | 0 | 0 | 0 |
| 21/07/2014 |
7.91
|
7,000 | 7.91 | 7.91 | 7.49 | 2,000 | 5,000 | 0.0 |
| 18/07/2014 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 |
| 17/07/2014 |
7.91
|
70,400 | 7.91 | 8.22 | 7.91 | 0 | 67,300 | -1.0 |
| 16/07/2014 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 |
| 15/07/2014 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 |
| 14/07/2014 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 |
| 11/07/2014 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 |
| 10/07/2014 |
7.91
|
5,000 | 7.91 | 7.91 | 7.91 | 0 | 4,900 | -0.1 |
| 09/07/2014 |
7.91
|
95,000 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 |
| 08/07/2014 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 |
| 07/07/2014 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 |
| 04/07/2014 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 |
| 03/07/2014 |
7.91
|
500 | 7.70 | 7.91 | 7.91 | 0 | 0 | 0 |
| 02/07/2014 |
7.70
|
500 | 7.44 | 7.70 | 7.70 | 0 | 0 | 0 |
| 01/07/2014 |
7.44
|
1,200 | 7.49 | 7.49 | 7.44 | 0 | 0 | 0 |
| 30/06/2014 |
7.49
|
3,000 | 7.03 | 7.49 | 7.24 | 3,000 | 0 | 0.0 |