| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-12) |
3.10 | 11.44% | 2,200 | 0 | 0 |
25
33.20
33.20
|
|
2 tháng
(2026-07-13) |
-0.40 | -1.31% | 4,900 | 0 | 0 |
25
33.20
33.20
|
|
3 tháng
(2026-06-15) |
-0.40 | -1.31% | 5,000 | -100 | 0 |
25
33.20
33.20
|
|
6 tháng
(2026-03-16) |
-9.34 | -23.63% | 19,200 | -100 | 0 |
25
39.54
33.20
|
|
12 tháng
(2025-09-16) |
-5.57 | -15.57% | 43,500 | -2,300 | -0.1 |
25
46.61
33.20
|
|
24 tháng
(2024-09-23) |
6.27 | 26.22% | 345,012 | 78,800 | 2.1 |
23.24
46.61
33.20
|
|
36 tháng
(2023-09-27) |
4.64 | 18.14% | 461,177 | 117,100 | 3.3 |
19.87
46.61
33.20
|
|
60 tháng
(2021-10-07) |
10.75 | 55.28% | 848,522 | 174,100 | 4.9 |
12
46.61
33.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 27/01/2015 |
6.62
|
0 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 |
| 26/01/2015 |
6.62
|
0 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 |
| 23/01/2015 |
6.62
|
0 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 |
| 22/01/2015 |
6.62
|
0 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 |
| 21/01/2015 |
6.62
|
100 | 7.24 | 7.24 | 6.62 | 0 | 0 | 0 |
| 20/01/2015 |
7.24
|
1,000 | 6.62 | 7.24 | 7.24 | 0 | 0 | 0 |
| 19/01/2015 |
6.62
|
0 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 |
| 16/01/2015 |
6.62
|
0 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 |
| 15/01/2015 |
6.62
|
0 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 |
| 14/01/2015 |
6.62
|
0 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 |
| 13/01/2015 |
6.62
|
0 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 |
| 12/01/2015 |
6.62
|
100 | 7.75 | 7.75 | 6.62 | 0 | 0 | 0 |
| 09/01/2015 |
7.75
|
200 | 7.49 | 7.75 | 6.82 | 0 | 0 | 0 |
| 08/01/2015 |
7.49
|
100 | 8.27 | 8.27 | 7.49 | 0 | 0 | 0 |
| 07/01/2015 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 |
| 06/01/2015 |
8.27
|
8,700 | 8.27 | 8.27 | 8.27 | 500 | 0 | 0.0 |
| 05/01/2015 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 |
| 31/12/2014 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 |
| 30/12/2014 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 |
| 29/12/2014 |
8.27
|
1,500 | 8.48 | 8.48 | 8.27 | 0 | 0 | 0 |
| 26/12/2014 |
8.48
|
3,500 | 7.75 | 8.48 | 7.75 | 0 | 0 | 0 |
| 25/12/2014 |
7.75
|
0 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 |
| 24/12/2014 |
7.75
|
0 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 |
| 23/12/2014 |
7.75
|
0 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 |
| 22/12/2014 |
7.75
|
0 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 |
| 19/12/2014 |
7.75
|
0 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 |
| 18/12/2014 |
7.75
|
600 | 8.27 | 8.27 | 7.75 | 0 | 0 | 0 |
| 17/12/2014 |
8.27
|
600 | 7.86 | 8.27 | 7.13 | 0 | 0 | 0 |
| 16/12/2014 |
7.86
|
0 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 |
| 15/12/2014 |
7.86
|
0 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 |
| 12/12/2014 |
7.86
|
0 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 |
| 11/12/2014 |
7.86
|
0 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 |
| 10/12/2014 |
7.86
|
0 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 |
| 09/12/2014 |
7.86
|
0 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 |
| 08/12/2014 |
7.86
|
0 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 |
| 05/12/2014 |
7.86
|
0 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 |
| 04/12/2014 |
7.86
|
0 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 |
| 03/12/2014 |
7.86
|
0 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 |
| 02/12/2014 |
7.86
|
100 | 8.63 | 8.63 | 7.86 | 0 | 0 | 0 |
| 01/12/2014 |
8.63
|
0 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 |
| 28/11/2014 |
8.63
|
0 | 8.58 | 8.63 | 8.63 | 0 | 0 | 0 |
| 27/11/2014 |
8.58
|
10,600 | 9.51 | 10.39 | 8.58 | 0 | 2,000 | -0.0 |
| 26/11/2014 |
9.51
|
100 | 8.73 | 9.51 | 9.51 | 0 | 0 | 0 |
| 25/11/2014 |
8.73
|
1,000 | 7.96 | 8.73 | 8.73 | 0 | 0 | 0 |
| 24/11/2014 |
7.96
|
100 | 7.24 | 7.96 | 7.96 | 0 | 0 | 0 |
| 21/11/2014 |
7.24
|
0 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 |
| 20/11/2014 |
7.24
|
0 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 |
| 19/11/2014 |
7.24
|
0 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 |
| 18/11/2014 |
7.24
|
0 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 |
| 17/11/2014 |
7.24
|
0 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 |
| 14/11/2014 |
7.24
|
0 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 |
| 13/11/2014 |
7.24
|
500 | 7.86 | 7.86 | 7.24 | 0 | 0 | 0 |
| 12/11/2014 |
7.86
|
0 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 |
| 11/11/2014 |
7.86
|
600 | 8.63 | 8.63 | 7.86 | 0 | 0 | 0 |
| 10/11/2014 |
8.63
|
500 | 7.86 | 8.63 | 8.63 | 0 | 0 | 0 |
| 07/11/2014 |
7.86
|
3,500 | 8.06 | 8.06 | 7.75 | 0 | 0 | 0 |
| 06/11/2014 |
8.06
|
100 | 8.01 | 8.06 | 8.06 | 0 | 0 | 0 |
| 05/11/2014 |
8.01
|
0 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 |
| 04/11/2014 |
8.01
|
2,000 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 |
| 03/11/2014 |
8.01
|
0 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 |
| 31/10/2014 |
8.01
|
2,000 | 8.32 | 8.32 | 8.01 | 2,000 | 0 | 0.0 |
| 30/10/2014 |
8.32
|
100 | 8.32 | 8.32 | 8.32 | 0 | 22,000 | -0.4 |
| 29/10/2014 |
8.32
|
24,100 | 8.32 | 8.32 | 7.86 | 0 | 22,000 | -0.4 |
| 28/10/2014 |
8.32
|
1,300 | 8.32 | 8.32 | 8.32 | 0 | 1,200 | -0.0 |
| 27/10/2014 |
8.32
|
15,100 | 8.32 | 8.32 | 7.80 | 0 | 13,500 | -0.2 |
| 24/10/2014 |
8.32
|
15,200 | 8.32 | 8.32 | 7.75 | 0 | 0 | 0 |
| 23/10/2014 |
8.32
|
12,300 | 9.20 | 9.20 | 8.32 | 0 | 0 | 0 |
| 22/10/2014 |
9.20
|
100 | 8.53 | 9.20 | 9.20 | 0 | 0 | 0 |
| 21/10/2014 |
8.53
|
100 | 7.75 | 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 | 7.96 | 7.96 | 7.75 | 0 | 0 | 0 |
| 16/10/2014 |
7.96
|
4,200 | 7.96 | 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 | 7.65 | 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 |
7.65
|
0 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 |
| 09/10/2014 |
7.65
|
0 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 |
| 08/10/2014 |
7.65
|
0 | 7.91 | 7.65 | 7.65 | 0 | 0 | 0 |
| 07/10/2014 |
7.91
|
1,500 | 7.91 | 7.91 | 7.13 | 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 | 7.80 | 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 | 8.01 | 8.01 | 7.80 | 0 | 0 | 0 |
| 22/09/2014 |
8.01
|
0 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 |
| 19/09/2014 |
8.01
|
0 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 |
| 18/09/2014 |
8.01
|
0 | 8.06 | 8.01 | 8.01 | 0 | 0 | 0 |
| 17/09/2014 |
8.06
|
15,000 | 8.06 | 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 | 8.48 | 8.48 | 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 | 9.41 | 9.41 | 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 | 8.68 | 9.41 | 9.41 | 0 | 0 | 0 |