| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-10-05) |
-1 | -2.86% | 1,800 | -100 | 0 |
30.60
35
34
|
|
2 tháng
(2026-09-03) |
2.20 | 6.92% | 2,400 | -100 | 0 |
29
35
34
|
|
3 tháng
(2026-08-04) |
2.20 | 6.92% | 2,400 | -100 | 0 |
29
35
34
|
|
6 tháng
(2026-05-06) |
4.48 | 15.20% | 9,800 | -100 | 0 |
29
36.66
34
|
|
12 tháng
(2025-11-07) |
3.74 | 12.36% | 90,300 | -400 | 0.0 |
28.75
39.81
34
|
|
24 tháng
(2024-11-12) |
8.62 | 33.99% | 284,845 | 44,300 | 1.5 |
21.58
39.81
34
|
|
36 tháng
(2023-11-20) |
15.53 | 84.06% | 608,602 | 142,000 | 4.3 |
15.46
39.81
34
|
|
60 tháng
(2021-11-29) |
16.02 | 89.11% | 995,874 | 160,100 | 4.8 |
13.22
39.81
34
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 21/10/2014 |
9.54
|
0 | 9.54 | 9.54 | 9.54 | 0 | 0 | 0 |
| 20/10/2014 |
9.54
|
0 | 9.54 | 9.54 | 9.54 | 0 | 0 | 0 |
| 17/10/2014 |
9.54
|
0 | 9.54 | 9.54 | 9.54 | 0 | 0 | 0 |
| 16/10/2014 |
9.54
|
0 | 9.54 | 9.54 | 9.54 | 0 | 0 | 0 |
| 15/10/2014 |
9.54
|
0 | 9.54 | 9.54 | 9.54 | 0 | 0 | 0 |
| 14/10/2014 |
9.54
|
0 | 9.54 | 9.54 | 9.54 | 0 | 0 | 0 |
| 13/10/2014 |
9.54
|
0 | 9.54 | 9.54 | 9.54 | 0 | 0 | 0 |
| 10/10/2014 |
9.54
|
0 | 9.54 | 9.54 | 9.54 | 0 | 0 | 0 |
| 09/10/2014 |
9.54
|
0 | 9.54 | 9.54 | 9.54 | 0 | 0 | 0 |
| 08/10/2014 |
9.54
|
0 | 9.54 | 9.54 | 9.54 | 0 | 0 | 0 |
| 07/10/2014 |
9.54
|
3,000 | 9.54 | 9.54 | 9.54 | 3,000 | 0 | 0.1 |
| 06/10/2014 |
9.65
|
0 | 9.65 | 9.65 | 9.65 | 0 | 0 | 0 |
| 03/10/2014 |
9.65
|
0 | 9.65 | 9.65 | 9.65 | 0 | 0 | 0 |
| 02/10/2014 |
9.65
|
0 | 9.65 | 9.65 | 9.65 | 0 | 0 | 0 |
| 01/10/2014 |
9.65
|
0 | 9.65 | 9.65 | 9.65 | 0 | 0 | 0 |
| 30/09/2014 |
9.65
|
0 | 9.65 | 9.65 | 9.65 | 0 | 0 | 0 |
| 29/09/2014 |
9.65
|
0 | 9.65 | 9.65 | 9.65 | 0 | 0 | 0 |
| 26/09/2014 |
9.65
|
5,700 | 9.65 | 9.65 | 9.65 | 5,700 | 0 | 0.1 |
| 25/09/2014 |
9.65
|
2,000 | 9.65 | 9.65 | 9.65 | 2,000 | 0 | 0.0 |
| 24/09/2014 |
9.65
|
0 | 9.65 | 9.65 | 9.65 | 0 | 0 | 0 |
| 23/09/2014 |
9.65
|
2,000 | 9.65 | 9.65 | 9.65 | 2,000 | 0 | 0.0 |
| 22/09/2014 |
9.65
|
0 | 9.65 | 9.65 | 9.65 | 0 | 0 | 0 |
| 19/09/2014 |
9.65
|
5,000 | 9.65 | 9.65 | 9.65 | 5,000 | 0 | 0.1 |
| 18/09/2014 |
9.65
|
4,400 | 9.65 | 9.65 | 9.65 | 4,400 | 0 | 0.1 |
| 17/09/2014 |
9.65
|
0 | 9.65 | 9.65 | 9.65 | 0 | 0 | 0 |
| 16/09/2014 |
9.65
|
5,000 | 9.65 | 9.65 | 9.65 | 5,000 | 0 | 0.1 |
| 15/09/2014 |
9.65
|
2,100 | 9.65 | 9.65 | 9.65 | 2,100 | 0 | 0.0 |
| 12/09/2014 |
9.65
|
0 | 9.65 | 9.65 | 9.65 | 0 | 0 | 0 |
| 11/09/2014 |
9.65
|
0 | 9.65 | 9.65 | 9.65 | 0 | 0 | 0 |
| 10/09/2014 |
9.65
|
0 | 9.65 | 9.65 | 9.65 | 0 | 0 | 0 |
| 09/09/2014 |
9.65
|
0 | 9.65 | 9.65 | 9.65 | 0 | 0 | 0 |
| 08/09/2014 |
9.65
|
0 | 9.65 | 9.65 | 9.65 | 0 | 0 | 0 |
| 05/09/2014 |
9.65
|
0 | 9.65 | 9.65 | 9.65 | 0 | 0 | 0 |
| 04/09/2014 |
9.65
|
0 | 9.65 | 9.65 | 9.65 | 0 | 0 | 0 |
| 03/09/2014 |
9.65
|
0 | 9.65 | 9.65 | 9.65 | 0 | 0 | 0 |
| 29/08/2014 |
9.65
|
0 | 9.65 | 9.65 | 9.65 | 0 | 0 | 0 |
| 28/08/2014 |
9.65
|
0 | 9.65 | 9.65 | 9.65 | 0 | 0 | 0 |
| 27/08/2014 |
9.65
|
0 | 9.65 | 9.65 | 9.65 | 0 | 0 | 0 |
| 26/08/2014 |
9.65
|
0 | 9.65 | 9.65 | 9.65 | 0 | 0 | 0 |
| 25/08/2014 |
9.65
|
0 | 9.65 | 9.65 | 9.65 | 0 | 0 | 0 |
| 22/08/2014 |
9.65
|
0 | 9.65 | 9.65 | 9.65 | 0 | 0 | 0 |
| 21/08/2014 |
9.65
|
0 | 9.65 | 9.65 | 9.65 | 0 | 0 | 0 |
| 20/08/2014 |
9.65
|
0 | 9.65 | 9.65 | 9.65 | 0 | 0 | 0 |
| 19/08/2014 |
9.65
|
0 | 9.65 | 9.65 | 9.65 | 0 | 0 | 0 |
| 18/08/2014 |
9.65
|
0 | 9.65 | 9.65 | 9.65 | 0 | 0 | 0 |
| 15/08/2014 |
9.65
|
0 | 9.65 | 9.65 | 9.65 | 0 | 0 | 0 |
| 14/08/2014 |
9.65
|
0 | 9.65 | 9.65 | 9.65 | 0 | 0 | 0 |
| 13/08/2014 |
9.65
|
0 | 9.65 | 9.65 | 9.65 | 0 | 0 | 0 |
| 12/08/2014 |
9.65
|
0 | 9.65 | 9.65 | 9.65 | 0 | 0 | 0 |
| 11/08/2014 |
9.65
|
100 | 9.65 | 9.65 | 9.65 | 0 | 0 | 0 |
| 08/08/2014 |
8.20
|
0 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 |
| 07/08/2014 |
8.20
|
0 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 |
| 06/08/2014 |
8.20
|
548,100 | 8.90 | 8.90 | 8.09 | 0 | 0 | 0 |
| 05/08/2014 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
| 04/08/2014 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
| 01/08/2014 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
| 31/07/2014 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
| 30/07/2014 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
| 29/07/2014 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
| 28/07/2014 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
| 25/07/2014 |
8.09
|
2,000 | 8.09 | 8.09 | 8.09 | 2,000 | 0 | 0.0 |
| 24/07/2014 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
| 23/07/2014 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
| 22/07/2014 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
| 21/07/2014 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
| 18/07/2014 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
| 17/07/2014 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
| 16/07/2014 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
| 15/07/2014 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
| 14/07/2014 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
| 11/07/2014 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
| 10/07/2014 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
| 09/07/2014 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
| 08/07/2014 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
| 07/07/2014 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
| 04/07/2014 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
| 03/07/2014 |
8.09
|
3,000 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
| 02/07/2014 |
8.09
|
9,000 | 8.09 | 8.09 | 8.09 | 6,800 | 0 | 0.1 |
| 01/07/2014 |
8.09
|
2,000 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
| 30/06/2014 |
8.09
|
13,100 | 8.09 | 8.09 | 8.04 | 100 | 0 | 0.0 |
| 27/06/2014 |
8.09
|
6,000 | 8.04 | 8.09 | 8.04 | 2,000 | 0 | 0.0 |
| 26/06/2014 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
| 25/06/2014 |
8.09
|
2,000 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
| 24/06/2014 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
| 23/06/2014 |
8.09
|
23,000 | 7.99 | 8.09 | 7.99 | 4,000 | 0 | 0.1 |
| 20/06/2014 |
8.15
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
| 19/06/2014 |
8.15
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
| 18/06/2014 |
8.15
|
4,000 | 8.04 | 8.15 | 8.04 | 2,000 | 0 | 0.0 |
| 17/06/2014 |
8.20
|
0 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 |
| 16/06/2014 |
8.20
|
12,000 | 8.09 | 8.20 | 8.09 | 6,800 | 0 | 0.1 |
| 13/06/2014 |
8.20
|
8,100 | 8.20 | 8.20 | 8.20 | 8,100 | 0 | 0.1 |
| 12/06/2014 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 11/06/2014 |
8.20
|
4,700 | 8.20 | 8.20 | 8.20 | 2,000 | 0 | 0.0 |
| 10/06/2014 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 09/06/2014 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 06/06/2014 |
8.20
|
100 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 05/06/2014 |
9.06
|
0 | 9.06 | 9.06 | 9.06 | 0 | 0 | 0 |
| 04/06/2014 |
9.06
|
0 | 9.06 | 9.06 | 9.06 | 0 | 0 | 0 |
| 03/06/2014 |
9.06
|
0 | 9.06 | 9.06 | 9.06 | 0 | 0 | 0 |
| 02/06/2014 |
9.06
|
0 | 9.06 | 9.06 | 9.06 | 0 | 0 | 0 |