| 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) |
0.50 | 1.82% | 4,600 | 0 | 0 |
27.50
33.20
31.80
|
|
2 tháng
(2026-08-10) |
0.50 | 1.82% | 7,400 | 0 | 0 |
25
33.20
31.80
|
|
3 tháng
(2026-07-10) |
-2.60 | -8.50% | 9,300 | 0 | 0 |
25
33.20
31.80
|
|
6 tháng
(2026-04-13) |
-7.21 | -20.49% | 20,700 | -100 | 0.0 |
25
42.80
31.80
|
|
12 tháng
(2025-10-13) |
-8.32 | -22.91% | 38,700 | 500 | 0.0 |
25
46.61
31.80
|
|
24 tháng
(2024-10-18) |
3.04 | 12.18% | 296,130 | 67,400 | 2.2 |
21.36
46.61
31.80
|
|
36 tháng
(2023-10-24) |
3.01 | 12.07% | 428,631 | 105,800 | 3.3 |
19.87
46.61
31.80
|
|
60 tháng
(2021-11-03) |
8.93 | 46.85% | 791,727 | 161,600 | 5.0 |
12
46.61
31.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 23/10/2014 |
8.32
|
12,300 | 8.32 | 8.37 | 8.32 | 0 | 0 | 0 |
| 22/10/2014 |
9.20
|
100 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 21/10/2014 |
8.53
|
100 | 8.53 | 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 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 |
| 16/10/2014 |
7.96
|
4,200 | 7.24 | 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 | 7.96 | 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 |
7.91
|
0 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 |
| 09/10/2014 |
7.91
|
0 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 |
| 08/10/2014 |
7.91
|
0 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 |
| 07/10/2014 |
7.91
|
1,500 | 7.18 | 7.91 | 7.18 | 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 | 7.91 | 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 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 22/09/2014 |
8.06
|
0 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 |
| 19/09/2014 |
8.06
|
0 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 |
| 18/09/2014 |
8.06
|
0 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 |
| 17/09/2014 |
8.06
|
15,000 | 7.96 | 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 | 8.01 | 8.01 | 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 | 8.48 | 8.48 | 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 | 9.41 | 9.41 | 9.41 | 0 | 0 | 0 |
| 05/09/2014 |
8.68
|
100 | 8.68 | 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 | 8.68 | 8.68 | 8.01 | 0 | 0 | 0 |
| 29/08/2014 |
7.96
|
100 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 |
| 28/08/2014 |
7.86
|
200 | 9.46 | 9.46 | 7.86 | 0 | 0 | 0 |
| 27/08/2014 |
9.25
|
200 | 8.11 | 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 | 8.99 | 8.99 | 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 | 9.97 | 9.97 | 9.97 | 0 | 0 | 0 |
| 13/08/2014 |
9.15
|
200 | 9.15 | 9.15 | 9.15 | 0 | 0 | 0 |
| 12/08/2014 |
8.37
|
500 | 8.37 | 8.37 | 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 | 9.30 | 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 | 8.53 | 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 |
7.91
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 25/07/2014 |
7.91
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 24/07/2014 |
7.91
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 23/07/2014 |
7.91
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 22/07/2014 |
7.91
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 21/07/2014 |
7.91
|
7,000 | 7.49 | 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 | 8.22 | 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
|
1,500 | 7.18 | 7.91 | 7.18 | 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 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 |
| 02/07/2014 |
7.70
|
500 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 01/07/2014 |
7.44
|
1,200 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 |
| 30/06/2014 |
7.49
|
3,000 | 7.24 | 7.49 | 7.24 | 3,000 | 0 | 0.0 |
| 27/06/2014 |
7.03
|
0 | 7.03 | 7.03 | 7.03 | 0 | 0 | 0 |
| 26/06/2014 |
7.03
|
0 | 7.03 | 7.03 | 7.03 | 0 | 0 | 0 |
| 25/06/2014 |
7.03
|
0 | 7.03 | 7.03 | 7.03 | 0 | 0 | 0 |
| 24/06/2014 |
7.03
|
0 | 7.03 | 7.03 | 7.03 | 0 | 0 | 0 |
| 23/06/2014 |
7.03
|
9,000 | 7.03 | 7.03 | 7.03 | 0 | 0 | 0 |
| 20/06/2014 |
7.03
|
0 | 7.03 | 7.03 | 7.03 | 0 | 0 | 0 |
| 19/06/2014 |
7.03
|
0 | 7.03 | 7.03 | 7.03 | 0 | 0 | 0 |
| 18/06/2014 |
7.03
|
0 | 7.03 | 7.03 | 7.03 | 0 | 0 | 0 |
| 17/06/2014 |
7.03
|
0 | 7.03 | 7.03 | 7.03 | 0 | 0 | 0 |
| 16/06/2014 |
7.03
|
600 | 7.03 | 7.03 | 7.03 | 0 | 0 | 0 |
| 13/06/2014 |
7.03
|
0 | 7.03 | 7.03 | 7.03 | 0 | 0 | 0 |
| 12/06/2014 |
7.03
|
0 | 7.03 | 7.03 | 7.03 | 0 | 0 | 0 |
| 11/06/2014 |
7.03
|
2,500 | 7.03 | 7.03 | 7.03 | 0 | 0 | 0 |
| 10/06/2014 |
7.03
|
0 | 7.03 | 7.03 | 7.03 | 0 | 0 | 0 |
| 09/06/2014 |
7.03
|
0 | 7.03 | 7.03 | 7.03 | 0 | 0 | 0 |
| 06/06/2014 |
7.03
|
0 | 7.03 | 7.03 | 7.03 | 0 | 0 | 0 |
| 05/06/2014 |
7.03
|
0 | 7.03 | 7.03 | 7.03 | 0 | 0 | 0 |
| 04/06/2014 |
7.03
|
0 | 7.03 | 7.03 | 7.03 | 0 | 0 | 0 |