| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-20) |
-7.40 | -9.74% | 17,400 | -13,800 | 0 |
68.60
77
68.60
|
|
2 tháng
(2026-04-20) |
0.43 | 0.64% | 21,700 | -13,800 | 0 |
68.17
77
68.60
|
|
3 tháng
(2026-03-23) |
10.76 | 18.59% | 52,100 | -43,700 | -2.0 |
57.84
77
68.60
|
|
6 tháng
(2025-12-22) |
16.01 | 30.45% | 78,300 | -50,100 | -2.3 |
52.59
77
68.60
|
|
12 tháng
(2025-06-24) |
25.20 | 58.08% | 108,100 | -1,972,289 | -100.5 |
39.08
77
68.60
|
|
24 tháng
(2024-07-01) |
33.68 | 96.43% | 201,468 | -1,977,789 | -100.9 |
32.41
77
68.60
|
|
36 tháng
(2023-07-05) |
36.46 | 113.43% | 273,531 | -1,960,189 | -100.2 |
24.17
77
68.60
|
|
60 tháng
(2021-07-15) |
36.03 | 110.61% | 691,478 | -1,910,789 | -98.5 |
19.47
77
68.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 05/11/2014 |
9.97
|
10,500 | 9.58 | 9.97 | 8.80 | 6,500 | 0 | 0.1 |
| 04/11/2014 |
9.58
|
100 | 8.80 | 9.58 | 9.58 | 0 | 0 | 0 |
| 03/11/2014 |
8.80
|
12,000 | 9.19 | 9.19 | 8.80 | 6,500 | 0 | 0.1 |
| 31/10/2014 |
9.19
|
11,000 | 9.53 | 9.97 | 8.86 | 3,700 | 0 | 0.1 |
| 30/10/2014 |
9.53
|
100 | 8.80 | 9.53 | 9.53 | 2,500 | 20,000 | -0.3 |
| 29/10/2014 |
8.80
|
34,600 | 8.64 | 9.42 | 8.64 | 2,500 | 20,000 | -0.3 |
| 28/10/2014 |
8.64
|
6,600 | 8.64 | 9.42 | 8.64 | 4,400 | 0 | 0.1 |
| 27/10/2014 |
8.64
|
6,700 | 9.14 | 9.53 | 8.64 | 6,600 | 0 | 0.1 |
| 24/10/2014 |
9.14
|
6,700 | 8.92 | 9.53 | 8.75 | 0 | 0 | 0 |
| 23/10/2014 |
8.92
|
5,100 | 8.75 | 8.92 | 8.75 | 0 | 0 | 0 |
| 22/10/2014 |
8.75
|
6,600 | 8.92 | 9.64 | 8.75 | 0 | 0 | 0 |
| 21/10/2014 |
8.92
|
6,200 | 9.19 | 9.19 | 8.75 | 0 | 0 | 0 |
| 20/10/2014 |
9.19
|
8,700 | 10.20 | 10.81 | 9.19 | 0 | 0 | 0 |
| 17/10/2014 |
10.20
|
100 | 9.25 | 10.20 | 10.20 | 0 | 0 | 0 |
| 16/10/2014 |
9.25
|
6,600 | 10.25 | 11.14 | 9.25 | 0 | 0 | 0 |
| 15/10/2014 |
10.25
|
100 | 9.42 | 10.25 | 10.25 | 0 | 0 | 0 |
| 14/10/2014 |
9.42
|
500 | 10.42 | 10.42 | 9.42 | 0 | 0 | 0 |
| 13/10/2014 |
10.42
|
100 | 9.75 | 10.42 | 10.42 | 0 | 0 | 0 |
| 10/10/2014 |
9.75
|
200 | 8.92 | 9.75 | 9.19 | 0 | 0 | 0 |
| 09/10/2014 |
8.92
|
3,100 | 8.75 | 8.92 | 8.08 | 1,000 | 0 | 0.0 |
| 08/10/2014 |
8.75
|
100 | 8.92 | 8.92 | 8.75 | 0 | 0 | 0 |
| 07/10/2014 |
8.92
|
16,500 | 9.53 | 9.53 | 8.64 | 5,900 | 0 | 0.1 |
| 06/10/2014 |
9.53
|
5,200 | 10.53 | 11.42 | 9.53 | 100 | 0 | 0.0 |
| 03/10/2014 |
10.53
|
100 | 9.92 | 10.53 | 10.53 | 0 | 0 | 0 |
| 02/10/2014 |
9.92
|
0 | 9.92 | 9.92 | 9.92 | 0 | 0 | 0 |
| 01/10/2014 |
9.92
|
100 | 8.92 | 9.92 | 9.92 | 0 | 0 | 0 |
| 30/09/2014 |
8.92
|
9,200 | 9.36 | 9.36 | 8.58 | 6,100 | 6,800 | -0.0 |
| 29/09/2014 |
9.36
|
3,200 | 10.36 | 10.48 | 9.36 | 100 | 1,300 | -0.0 |
| 26/09/2014 |
10.36
|
100 | 9.47 | 10.36 | 10.36 | 0 | 0 | 0 |
| 25/09/2014 |
9.47
|
100 | 8.75 | 9.47 | 9.47 | 0 | 0 | 0 |
| 24/09/2014 |
8.75
|
10,000 | 8.75 | 8.92 | 8.75 | 6,500 | 0 | 0.1 |
| 23/09/2014 |
8.75
|
9,100 | 9.47 | 9.47 | 8.75 | 6,500 | 9,000 | -0.0 |
| 22/09/2014 |
9.47
|
1,900 | 11.48 | 11.48 | 9.47 | 0 | 0 | 0 |
| 19/09/2014 |
11.48
|
200 | 10.48 | 11.48 | 9.47 | 100 | 0 | 0.0 |
| 18/09/2014 |
10.48
|
100 | 10.03 | 10.48 | 10.48 | 0 | 0 | 0 |
| 17/09/2014 |
10.03
|
100 | 9.42 | 10.03 | 10.03 | 0 | 0 | 0 |
| 16/09/2014 |
9.42
|
100 | 8.64 | 9.42 | 9.42 | 0 | 0 | 0 |
| 15/09/2014 |
8.64
|
2,000 | 8.53 | 8.64 | 8.53 | 0 | 0 | 0 |
| 12/09/2014 |
8.53
|
100 | 8.64 | 8.64 | 8.53 | 0 | 0 | 0 |
| 11/09/2014 |
8.64
|
400 | 8.80 | 8.80 | 8.64 | 0 | 0 | 0 |
| 10/09/2014 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 09/09/2014 |
8.80
|
7,100 | 9.36 | 9.36 | 8.80 | 0 | 0 | 0 |
| 08/09/2014 |
9.36
|
1,400 | 9.36 | 10.25 | 9.36 | 0 | 0 | 0 |
| 05/09/2014 |
9.36
|
100 | 8.47 | 9.36 | 9.36 | 0 | 0 | 0 |
| 04/09/2014 |
8.47
|
2,200 | 8.47 | 9.25 | 8.47 | 0 | 0 | 0 |
| 03/09/2014 |
8.47
|
1,100 | 8.75 | 8.75 | 8.41 | 0 | 0 | 0 |
| 29/08/2014 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 |
| 28/08/2014 |
8.75
|
6,600 | 8.80 | 8.80 | 8.75 | 0 | 0 | 0 |
| 27/08/2014 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 26/08/2014 |
8.80
|
100 | 9.58 | 9.58 | 8.80 | 0 | 0 | 0 |
| 25/08/2014 |
9.58
|
0 | 9.58 | 9.58 | 9.58 | 0 | 0 | 0 |
| 22/08/2014 |
9.58
|
100 | 9.58 | 9.58 | 9.58 | 0 | 0 | 0 |
| 21/08/2014 |
9.58
|
5,800 | 10.64 | 10.64 | 9.58 | 0 | 0 | 0 |
| 20/08/2014 |
10.64
|
0 | 10.64 | 10.64 | 10.64 | 0 | 0 | 0 |
| 19/08/2014 |
10.64
|
0 | 10.64 | 10.64 | 10.64 | 0 | 0 | 0 |
| 18/08/2014 |
10.64
|
100 | 9.70 | 10.64 | 10.64 | 0 | 0 | 0 |
| 15/08/2014 |
9.70
|
0 | 10.53 | 9.70 | 9.70 | 0 | 0 | 0 |
| 14/08/2014 |
10.53
|
200 | 9.81 | 10.53 | 8.86 | 0 | 0 | 0 |
| 13/08/2014 |
9.81
|
100 | 8.92 | 9.81 | 9.81 | 0 | 0 | 0 |
| 12/08/2014 |
8.92
|
0 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 |
| 11/08/2014 |
8.92
|
0 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 |
| 08/08/2014 |
8.92
|
100 | 8.14 | 8.92 | 8.92 | 0 | 0 | 0 |
| 07/08/2014 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 |
| 06/08/2014 |
8.14
|
2,200 | 8.58 | 8.58 | 8.14 | 2,200 | 0 | 0.0 |
| 05/08/2014 |
8.58
|
0 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 |
| 04/08/2014 |
8.58
|
0 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 |
| 01/08/2014 |
8.58
|
0 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 |
| 31/07/2014 |
8.58
|
100 | 8.41 | 8.58 | 8.58 | 0 | 0 | 0 |
| 30/07/2014 |
8.41
|
100 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 |
| 29/07/2014 |
8.41
|
100 | 8.36 | 8.41 | 8.41 | 0 | 0 | 0 |
| 28/07/2014 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 |
| 25/07/2014 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 |
| 24/07/2014 |
8.36
|
200 | 8.14 | 8.36 | 8.36 | 0 | 0 | 0 |
| 23/07/2014 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 |
| 22/07/2014 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 |
| 21/07/2014 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 |
| 18/07/2014 |
8.14
|
100 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 |
| 17/07/2014 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 |
| 16/07/2014 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 |
| 15/07/2014 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 |
| 14/07/2014 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 |
| 11/07/2014 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 |
| 10/07/2014 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 |
| 09/07/2014 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 |
| 08/07/2014 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 |
| 07/07/2014 |
8.14
|
5,000 | 8.19 | 8.19 | 8.14 | 5,000 | 0 | 0.1 |
| 04/07/2014 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 |
| 03/07/2014 |
8.19
|
2,900 | 8.36 | 8.36 | 8.19 | 2,900 | 0 | 0.0 |
| 02/07/2014 |
8.36
|
6,300 | 8.08 | 8.36 | 8.19 | 6,300 | 0 | 0.1 |
| 01/07/2014 |
8.08
|
6,000 | 8.08 | 8.08 | 8.08 | 6,000 | 0 | 0.1 |
| 30/06/2014 |
8.08
|
13,700 | 7.80 | 8.08 | 8.08 | 13,700 | 0 | 0.2 |
| 27/06/2014 |
7.80
|
2,000 | 8.08 | 8.08 | 7.80 | 0 | 0 | 0 |
| 26/06/2014 |
8.08
|
0 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 |
| 25/06/2014 |
8.08
|
0 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 |
| 24/06/2014 |
8.08
|
0 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 |
| 23/06/2014 |
8.08
|
0 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 |
| 20/06/2014 |
8.08
|
0 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 |
| 19/06/2014 |
8.08
|
0 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 |
| 18/06/2014 |
8.08
|
0 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 |
| 17/06/2014 |
8.08
|
0 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 |