| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-29) |
0 | 0% | 100 | -100 | 0 |
27.60
30.60
27.60
|
|
2 tháng
(2026-06-01) |
0 | 0% | 100 | -100 | 0 |
27.60
30.60
27.60
|
|
3 tháng
(2026-05-04) |
-2.35 | -7.14% | 11,100 | -100 | 0 |
27.60
32.95
27.60
|
|
6 tháng
(2026-01-30) |
-3.30 | -9.72% | 19,000 | -100 | 0 |
27.60
46.61
27.60
|
|
12 tháng
(2025-08-04) |
-0.77 | -2.45% | 58,000 | -1,800 | -0.1 |
27.60
46.61
27.60
|
|
24 tháng
(2024-08-08) |
4.35 | 16.57% | 396,193 | 110,600 | 3.1 |
23.24
46.61
27.60
|
|
36 tháng
(2023-08-14) |
4.05 | 15.25% | 461,277 | 117,100 | 3.3 |
19.87
46.61
27.60
|
|
60 tháng
(2021-08-24) |
6.65 | 27.78% | 855,362 | 174,100 | 4.9 |
12
46.61
27.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 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 |
| 05/09/2014 |
8.68
|
100 | 8.01 | 8.68 | 8.68 | 0 | 0 | 0 |
| 04/09/2014 |
8.01
|
0 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 |
| 03/09/2014 |
8.01
|
8,800 | 7.96 | 8.68 | 8.01 | 0 | 0 | 0 |
| 29/08/2014 |
7.96
|
100 | 7.86 | 7.96 | 7.96 | 0 | 0 | 0 |
| 28/08/2014 |
7.86
|
200 | 9.25 | 9.46 | 7.86 | 0 | 0 | 0 |
| 27/08/2014 |
9.25
|
200 | 8.99 | 9.25 | 8.11 | 0 | 0 | 0 |
| 26/08/2014 |
8.99
|
0 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 |
| 25/08/2014 |
8.99
|
0 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 |
| 22/08/2014 |
8.99
|
300 | 9.97 | 9.97 | 8.99 | 0 | 0 | 0 |
| 21/08/2014 |
9.97
|
0 | 9.97 | 9.97 | 9.97 | 0 | 0 | 0 |
| 20/08/2014 |
9.97
|
0 | 9.97 | 9.97 | 9.97 | 0 | 0 | 0 |
| 19/08/2014 |
9.97
|
0 | 9.97 | 9.97 | 9.97 | 0 | 0 | 0 |
| 18/08/2014 |
9.97
|
0 | 9.97 | 9.97 | 9.97 | 0 | 0 | 0 |
| 15/08/2014 |
9.97
|
0 | 9.97 | 9.97 | 9.97 | 0 | 0 | 0 |
| 14/08/2014 |
9.97
|
300 | 9.15 | 9.97 | 9.97 | 0 | 0 | 0 |
| 13/08/2014 |
9.15
|
200 | 8.37 | 9.15 | 9.15 | 0 | 0 | 0 |
| 12/08/2014 |
8.37
|
500 | 9.30 | 9.30 | 8.37 | 0 | 0 | 0 |
| 11/08/2014 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
| 08/08/2014 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
| 07/08/2014 |
9.30
|
100 | 8.53 | 9.30 | 9.30 | 0 | 0 | 0 |
| 06/08/2014 |
8.53
|
0 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 |
| 05/08/2014 |
8.53
|
200 | 7.80 | 8.53 | 8.53 | 0 | 0 | 0 |
| 04/08/2014 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 01/08/2014 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 31/07/2014 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 30/07/2014 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 29/07/2014 |
7.80
|
5,000 | 7.80 | 7.80 | 7.80 | 0 | 4,600 | -0.1 |
| 28/07/2014 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 25/07/2014 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |