| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-13) |
0 | 0% | 0 | 0 | 0 |
32.50
32.50
32.50
|
|
2 tháng
(2026-04-13) |
-4.90 | -13.10% | 11,100 | 0 | 0 |
32.50
37.40
32.50
|
|
3 tháng
(2026-03-16) |
-9.50 | -22.62% | 14,200 | 0 | 0 |
32.50
42
32.50
|
|
6 tháng
(2025-12-15) |
-4.60 | -12.40% | 26,100 | 500 | 0.0 |
32.50
49.50
32.50
|
|
12 tháng
(2025-06-17) |
0.08 | 0.26% | 64,200 | -300 | -0.0 |
31.37
49.50
32.50
|
|
24 tháng
(2024-06-24) |
8.42 | 34.94% | 419,747 | 117,400 | 3.3 |
24.08
49.50
32.50
|
|
36 tháng
(2023-06-28) |
-4.95 | -13.23% | 469,387 | 119,300 | 3.3 |
21.11
49.50
32.50
|
|
60 tháng
(2021-07-08) |
14.44 | 79.92% | 871,664 | 174,200 | 4.9 |
12.75
49.50
32.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 30/03/2015 |
8.95
|
100 | 8.23 | 8.95 | 8.95 | 0 | 0 | 0 |
| 27/03/2015 |
8.23
|
100 | 7.96 | 8.23 | 8.23 | 0 | 0 | 0 |
| 26/03/2015 |
7.96
|
100 | 8.78 | 8.78 | 7.96 | 0 | 0 | 0 |
| 25/03/2015 |
8.78
|
0 | 8.78 | 8.78 | 8.78 | 0 | 0 | 0 |
| 24/03/2015 |
8.78
|
300 | 8.12 | 8.78 | 8.78 | 0 | 0 | 0 |
| 23/03/2015 |
8.12
|
0 | 8.23 | 8.12 | 8.12 | 0 | 0 | 0 |
| 20/03/2015 |
8.23
|
300 | 8.07 | 8.78 | 7.36 | 0 | 0 | 0 |
| 19/03/2015 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 |
| 18/03/2015 |
8.07
|
120 | 8.89 | 8.89 | 8.07 | 0 | 0 | 0 |
| 17/03/2015 |
8.89
|
0 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 |
| 16/03/2015 |
8.89
|
580 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 |
| 13/03/2015 |
8.89
|
120 | 9.22 | 9.22 | 8.89 | 0 | 0 | 0 |
| 12/03/2015 |
9.22
|
0 | 9.22 | 9.22 | 9.22 | 0 | 0 | 0 |
| 11/03/2015 |
9.22
|
0 | 9.22 | 9.22 | 9.22 | 0 | 0 | 0 |
| 10/03/2015 |
9.22
|
100 | 8.78 | 9.22 | 9.22 | 0 | 0 | 0 |
| 09/03/2015 |
8.78
|
4,100 | 9.00 | 9.00 | 8.51 | 0 | 0 | 0 |
| 06/03/2015 |
9.00
|
7,300 | 8.45 | 9.00 | 7.68 | 0 | 0 | 0 |
| 05/03/2015 |
8.45
|
100 | 7.68 | 8.45 | 8.45 | 0 | 0 | 0 |
| 04/03/2015 |
7.68
|
190 | 7.03 | 7.68 | 7.68 | 0 | 0 | 0 |
| 03/03/2015 |
7.03
|
0 | 7.03 | 7.03 | 7.03 | 0 | 0 | 0 |
| 02/03/2015 |
7.03
|
0 | 7.03 | 7.03 | 7.03 | 0 | 0 | 0 |
| 27/02/2015 |
7.03
|
100 | 7.68 | 7.68 | 7.03 | 0 | 0 | 0 |
| 26/02/2015 |
7.68
|
100 | 7.03 | 7.68 | 7.68 | 0 | 0 | 0 |
| 25/02/2015 |
7.03
|
0 | 7.03 | 7.03 | 7.03 | 0 | 0 | 0 |
| 24/02/2015 |
7.03
|
0 | 7.03 | 7.03 | 7.03 | 0 | 0 | 0 |
| 13/02/2015 |
7.03
|
0 | 7.03 | 7.03 | 7.03 | 0 | 0 | 0 |
| 12/02/2015 |
7.03
|
0 | 7.03 | 7.03 | 7.03 | 0 | 0 | 0 |
| 11/02/2015 |
7.03
|
0 | 7.03 | 7.03 | 7.03 | 0 | 0 | 0 |
| 10/02/2015 |
7.03
|
0 | 7.03 | 7.03 | 7.03 | 0 | 0 | 0 |
| 09/02/2015 |
7.03
|
0 | 7.03 | 7.03 | 7.03 | 0 | 0 | 0 |
| 06/02/2015 |
7.03
|
0 | 7.03 | 7.03 | 7.03 | 0 | 0 | 0 |
| 05/02/2015 |
7.03
|
0 | 7.03 | 7.03 | 7.03 | 0 | 0 | 0 |
| 04/02/2015 |
7.03
|
0 | 7.03 | 7.03 | 7.03 | 0 | 0 | 0 |
| 03/02/2015 |
7.03
|
0 | 7.03 | 7.03 | 7.03 | 0 | 0 | 0 |
| 02/02/2015 |
7.03
|
0 | 7.03 | 7.03 | 7.03 | 0 | 0 | 0 |
| 30/01/2015 |
7.03
|
0 | 7.03 | 7.03 | 7.03 | 0 | 0 | 0 |
| 29/01/2015 |
7.03
|
0 | 7.03 | 7.03 | 7.03 | 0 | 0 | 0 |
| 28/01/2015 |
7.03
|
0 | 7.03 | 7.03 | 7.03 | 0 | 0 | 0 |
| 27/01/2015 |
7.03
|
0 | 7.03 | 7.03 | 7.03 | 0 | 0 | 0 |
| 26/01/2015 |
7.03
|
0 | 7.03 | 7.03 | 7.03 | 0 | 0 | 0 |
| 23/01/2015 |
7.03
|
0 | 7.03 | 7.03 | 7.03 | 0 | 0 | 0 |
| 22/01/2015 |
7.03
|
0 | 7.03 | 7.03 | 7.03 | 0 | 0 | 0 |
| 21/01/2015 |
7.03
|
100 | 7.68 | 7.68 | 7.03 | 0 | 0 | 0 |
| 20/01/2015 |
7.68
|
1,000 | 7.03 | 7.68 | 7.68 | 0 | 0 | 0 |
| 19/01/2015 |
7.03
|
0 | 7.03 | 7.03 | 7.03 | 0 | 0 | 0 |
| 16/01/2015 |
7.03
|
0 | 7.03 | 7.03 | 7.03 | 0 | 0 | 0 |
| 15/01/2015 |
7.03
|
0 | 7.03 | 7.03 | 7.03 | 0 | 0 | 0 |
| 14/01/2015 |
7.03
|
0 | 7.03 | 7.03 | 7.03 | 0 | 0 | 0 |
| 13/01/2015 |
7.03
|
0 | 7.03 | 7.03 | 7.03 | 0 | 0 | 0 |
| 12/01/2015 |
7.03
|
100 | 8.23 | 8.23 | 7.03 | 0 | 0 | 0 |
| 09/01/2015 |
8.23
|
200 | 7.96 | 8.23 | 7.25 | 0 | 0 | 0 |
| 08/01/2015 |
7.96
|
100 | 8.78 | 8.78 | 7.96 | 0 | 0 | 0 |
| 07/01/2015 |
8.78
|
0 | 8.78 | 8.78 | 8.78 | 0 | 0 | 0 |
| 06/01/2015 |
8.78
|
8,700 | 8.78 | 8.78 | 8.78 | 500 | 0 | 0.0 |
| 05/01/2015 |
8.78
|
0 | 8.78 | 8.78 | 8.78 | 0 | 0 | 0 |
| 31/12/2014 |
8.78
|
0 | 8.78 | 8.78 | 8.78 | 0 | 0 | 0 |
| 30/12/2014 |
8.78
|
0 | 8.78 | 8.78 | 8.78 | 0 | 0 | 0 |
| 29/12/2014 |
8.78
|
1,500 | 9.00 | 9.00 | 8.78 | 0 | 0 | 0 |
| 26/12/2014 |
9.00
|
3,500 | 8.23 | 9.00 | 8.23 | 0 | 0 | 0 |
| 25/12/2014 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 |
| 24/12/2014 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 |
| 23/12/2014 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 |
| 22/12/2014 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 |
| 19/12/2014 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 |
| 18/12/2014 |
8.23
|
600 | 8.78 | 8.78 | 8.23 | 0 | 0 | 0 |
| 17/12/2014 |
8.78
|
600 | 8.34 | 8.78 | 7.57 | 0 | 0 | 0 |
| 16/12/2014 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 |
| 15/12/2014 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 |
| 12/12/2014 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 |
| 11/12/2014 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 |
| 10/12/2014 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 |
| 09/12/2014 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 |
| 08/12/2014 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 |
| 05/12/2014 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 |
| 04/12/2014 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 |
| 03/12/2014 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 |
| 02/12/2014 |
8.34
|
100 | 9.17 | 9.17 | 8.34 | 0 | 0 | 0 |
| 01/12/2014 |
9.17
|
0 | 9.17 | 9.17 | 9.17 | 0 | 0 | 0 |
| 28/11/2014 |
9.17
|
0 | 9.11 | 9.17 | 9.17 | 0 | 0 | 0 |
| 27/11/2014 |
9.11
|
10,600 | 10.10 | 11.03 | 9.11 | 0 | 2,000 | -0.0 |
| 26/11/2014 |
10.10
|
100 | 9.28 | 10.10 | 10.10 | 0 | 0 | 0 |
| 25/11/2014 |
9.28
|
1,000 | 8.45 | 9.28 | 9.28 | 0 | 0 | 0 |
| 24/11/2014 |
8.45
|
100 | 7.68 | 8.45 | 8.45 | 0 | 0 | 0 |
| 21/11/2014 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 |
| 20/11/2014 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 |
| 19/11/2014 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 |
| 18/11/2014 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 |
| 17/11/2014 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 |
| 14/11/2014 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 |
| 13/11/2014 |
7.68
|
500 | 8.34 | 8.34 | 7.68 | 0 | 0 | 0 |
| 12/11/2014 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 |
| 11/11/2014 |
8.34
|
600 | 9.17 | 9.17 | 8.34 | 0 | 0 | 0 |
| 10/11/2014 |
9.17
|
500 | 8.34 | 9.17 | 9.17 | 0 | 0 | 0 |
| 07/11/2014 |
8.34
|
3,500 | 8.56 | 8.56 | 8.23 | 0 | 0 | 0 |
| 06/11/2014 |
8.56
|
100 | 8.51 | 8.56 | 8.56 | 0 | 0 | 0 |
| 05/11/2014 |
8.51
|
0 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 |
| 04/11/2014 |
8.51
|
2,000 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 |
| 03/11/2014 |
8.51
|
0 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 |
| 31/10/2014 |
8.51
|
2,000 | 8.84 | 8.84 | 8.51 | 2,000 | 0 | 0.0 |
| 30/10/2014 |
8.84
|
100 | 8.84 | 8.84 | 8.84 | 0 | 22,000 | -0.4 |