| 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) |
-2.80 | -8.81% | 400 | 0 | 0 |
29
35
29
|
|
2 tháng
(2026-07-20) |
-2.80 | -8.81% | 400 | 0 | 0 |
29
35
29
|
|
3 tháng
(2026-06-22) |
-7.66 | -20.89% | 4,500 | 0 | 0 |
29
36.66
29
|
|
6 tháng
(2026-03-23) |
-0.99 | -3.30% | 10,400 | 0 | 0 |
27.61
36.66
29
|
|
12 tháng
(2025-09-23) |
-4.10 | -12.38% | 96,400 | -300 | 0.0 |
27.61
39.81
29
|
|
24 tháng
(2024-09-30) |
-1.34 | -4.42% | 298,563 | 44,600 | 1.5 |
21.58
39.81
29
|
|
36 tháng
(2023-10-04) |
9.58 | 49.35% | 693,406 | 139,200 | 4.3 |
15.46
39.81
29
|
|
60 tháng
(2021-10-14) |
10.10 | 53.43% | 1,009,775 | 157,900 | 4.8 |
13.22
39.81
29
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 18/11/2014 |
9.11
|
0 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 |
| 17/11/2014 |
9.11
|
0 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 |
| 14/11/2014 |
9.11
|
0 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 |
| 13/11/2014 |
9.11
|
0 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 |
| 12/11/2014 |
9.11
|
0 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 |
| 11/11/2014 |
9.11
|
0 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 |
| 10/11/2014 |
9.11
|
0 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 |
| 07/11/2014 |
9.11
|
0 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 |
| 06/11/2014 |
9.11
|
2,000 | 9.11 | 9.11 | 9.11 | 2,000 | 0 | 0.0 |
| 05/11/2014 |
8.63
|
0 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 |
| 04/11/2014 |
8.63
|
0 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 |
| 03/11/2014 |
8.63
|
0 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 |
| 31/10/2014 |
8.63
|
0 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 |
| 30/10/2014 |
9.54
|
0 | 9.54 | 9.54 | 9.54 | 0 | 0 | 0 |
| 29/10/2014 |
9.54
|
0 | 9.54 | 9.54 | 9.54 | 0 | 0 | 0 |
| 28/10/2014 |
9.54
|
0 | 9.54 | 9.54 | 9.54 | 0 | 0 | 0 |
| 27/10/2014 |
9.54
|
0 | 9.54 | 9.54 | 9.54 | 0 | 0 | 0 |
| 24/10/2014 |
9.54
|
0 | 9.54 | 9.54 | 9.54 | 0 | 0 | 0 |
| 23/10/2014 |
9.54
|
0 | 9.54 | 9.54 | 9.54 | 0 | 0 | 0 |
| 22/10/2014 |
9.54
|
0 | 9.54 | 9.54 | 9.54 | 0 | 0 | 0 |
| 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 |
8.85
|
0 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 |
| 07/08/2014 |
8.85
|
0 | 8.20 | 8.85 | 8.85 | 0 | 0 | 0 |
| 06/08/2014 |
8.20
|
550,100 | 8.09 | 8.90 | 7.29 | 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 |