| 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) |
1.60 | 9.04% | 100 | 0 | 0 |
17.70
19.30
19.30
|
|
2 tháng
(2026-04-20) |
-1.40 | -6.76% | 109,900 | -500 | 0 |
16.20
20.70
19.30
|
|
3 tháng
(2026-03-23) |
-4.10 | -17.52% | 120,100 | -500 | 0 |
16.20
24
19.30
|
|
6 tháng
(2025-12-22) |
2.80 | 16.97% | 304,400 | 900 | 0.0 |
15.10
26.40
19.30
|
|
12 tháng
(2025-06-24) |
9.80 | 103.16% | 630,300 | -26,900 | -0.3 |
8.90
26.40
19.30
|
|
24 tháng
(2024-07-01) |
10 | 107.53% | 897,551 | 600 | -0.1 |
8.50
26.40
19.30
|
|
36 tháng
(2023-07-05) |
9.70 | 101.04% | 1,124,887 | 3,633 | -0.1 |
8.50
26.40
19.30
|
|
60 tháng
(2021-07-15) |
-12.82 | -39.92% | 1,542,525 | -79,667 | -1.4 |
8.50
32.12
19.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 05/11/2014 |
8.45
|
40 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 |
| 04/11/2014 |
8.45
|
0 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 |
| 03/11/2014 |
8.45
|
16 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 |
| 31/10/2014 |
8.45
|
100 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 |
| 30/10/2014 |
8.45
|
0 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 |
| 29/10/2014 |
8.45
|
0 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 |
| 28/10/2014 |
8.45
|
0 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 |
| 27/10/2014 |
8.45
|
0 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 |
| 24/10/2014 |
8.45
|
0 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 |
| 23/10/2014 |
8.45
|
0 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 |
| 22/10/2014 |
8.45
|
60 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 |
| 21/10/2014 |
8.45
|
0 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 |
| 20/10/2014 |
8.45
|
0 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 |
| 17/10/2014 |
8.45
|
0 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 |
| 16/10/2014 |
8.45
|
0 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 |
| 15/10/2014 |
8.45
|
0 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 |
| 14/10/2014 |
8.45
|
0 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 |
| 13/10/2014 |
8.45
|
0 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 |
| 10/10/2014 |
8.45
|
526 | 8.28 | 8.45 | 8.45 | 0 | 0 | 0 |
| 09/10/2014 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
| 08/10/2014 |
8.28
|
100 | 7.57 | 8.28 | 8.28 | 0 | 0 | 0 |
| 07/10/2014 |
7.57
|
742 | 8.28 | 8.28 | 7.57 | 0 | 0 | 0 |
| 06/10/2014 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
| 03/10/2014 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
| 02/10/2014 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
| 01/10/2014 |
8.28
|
74 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
| 30/09/2014 |
8.28
|
2,000 | 7.57 | 8.28 | 7.93 | 0 | 0 | 0 |
| 29/09/2014 |
7.57
|
0 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 |
| 26/09/2014 |
7.57
|
0 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 |
| 25/09/2014 |
7.57
|
0 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 |
| 24/09/2014 |
7.57
|
0 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 |
| 23/09/2014 |
7.57
|
0 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 |
| 22/09/2014 |
7.57
|
0 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 |
| 19/09/2014 |
7.57
|
0 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 |
| 18/09/2014 |
7.57
|
0 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 |
| 17/09/2014 |
7.57
|
4,000 | 7.49 | 7.57 | 7.49 | 0 | 0 | 0 |
| 16/09/2014 |
7.49
|
0 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 |
| 15/09/2014 |
7.49
|
0 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 |
| 12/09/2014 |
7.49
|
0 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 |
| 11/09/2014 |
7.49
|
0 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 |
| 10/09/2014 |
7.49
|
1,800 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 |
| 09/09/2014 |
7.49
|
0 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 |
| 08/09/2014 |
7.49
|
100 | 8.10 | 8.10 | 7.49 | 0 | 0 | 0 |
| 05/09/2014 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 04/09/2014 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 03/09/2014 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 29/08/2014 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 28/08/2014 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 27/08/2014 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 26/08/2014 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 25/08/2014 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 22/08/2014 |
8.10
|
200 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 21/08/2014 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 20/08/2014 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 19/08/2014 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 18/08/2014 |
8.10
|
200 | 7.40 | 8.10 | 7.93 | 0 | 0 | 0 |
| 15/08/2014 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 14/08/2014 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 13/08/2014 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 12/08/2014 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 11/08/2014 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 08/08/2014 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 07/08/2014 |
7.40
|
100 | 7.93 | 7.93 | 7.40 | 0 | 0 | 0 |
| 06/08/2014 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 |
| 05/08/2014 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 |
| 04/08/2014 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 |
| 01/08/2014 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 |
| 31/07/2014 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 |
| 30/07/2014 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 |
| 29/07/2014 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 |
| 28/07/2014 |
7.93
|
431 | 8.01 | 8.01 | 7.84 | 0 | 300 | -0.0 |
| 25/07/2014 |
8.01
|
0 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 |
| 24/07/2014 |
8.01
|
1,100 | 7.31 | 8.01 | 7.84 | 0 | 0 | 0 |
| 23/07/2014 |
7.31
|
0 | 7.31 | 7.31 | 7.31 | 0 | 0 | 0 |
| 22/07/2014 |
7.31
|
100 | 7.13 | 7.31 | 7.31 | 0 | 0 | 0 |
| 21/07/2014 |
7.13
|
0 | 7.13 | 7.13 | 7.13 | 0 | 0 | 0 |
| 18/07/2014 |
7.13
|
200 | 7.05 | 7.49 | 7.13 | 0 | 0 | 0 |
| 17/07/2014 |
7.05
|
500 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 |
| 16/07/2014 |
7.05
|
2,100 | 7.13 | 7.84 | 7.05 | 0 | 300 | -0.0 |
| 15/07/2014 |
7.13
|
0 | 7.13 | 7.13 | 7.13 | 300 | 0 | 0.0 |
| 14/07/2014 |
7.13
|
2,100 | 7.13 | 7.84 | 6.43 | 300 | 0 | 0.0 |
| 11/07/2014 |
7.13
|
3,531 | 7.84 | 7.84 | 7.13 | 300 | 0 | 0.0 |
| 10/07/2014 |
7.84
|
5,400 | 8.63 | 8.63 | 7.84 | 0 | 0 | 0 |
| 09/07/2014 |
8.63
|
0 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 |
| 08/07/2014 |
8.63
|
2,300 | 8.45 | 8.63 | 7.66 | 0 | 0 | 0 |
| 07/07/2014 |
8.45
|
2,000 | 7.93 | 8.45 | 7.49 | 0 | 0 | 0 |
| 04/07/2014 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 |
| 03/07/2014 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 |
| 02/07/2014 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 |
| 01/07/2014 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 |
| 30/06/2014 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 |
| 27/06/2014 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 |
| 26/06/2014 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 |
| 25/06/2014 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 |
| 24/06/2014 |
7.93
|
200 | 8.63 | 8.63 | 7.93 | 0 | 0 | 0 |
| 23/06/2014 |
8.63
|
206 | 9.42 | 9.42 | 8.63 | 0 | 0 | 0 |
| 20/06/2014 |
9.42
|
100 | 10.30 | 10.30 | 9.42 | 0 | 0 | 0 |
| 19/06/2014 |
10.30
|
200 | 11.36 | 12.33 | 10.30 | 0 | 0 | 0 |
| 18/06/2014 |
11.36
|
0 | 11.36 | 11.36 | 11.36 | 0 | 0 | 0 |
| 17/06/2014 |
11.36
|
30 | 11.36 | 11.36 | 11.36 | 0 | 0 | 0 |