| 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) |
-0.30 | -3% | 1,500 | 0 | 0 |
8.90
10.80
9.70
|
|
2 tháng
(2026-04-13) |
-0.30 | -3% | 1,900 | 0 | 0 |
8.90
10.90
9.70
|
|
3 tháng
(2026-03-16) |
-0.20 | -2.02% | 4,900 | 200 | 0.0 |
8.90
10.90
9.70
|
|
6 tháng
(2025-12-15) |
0.40 | 4.30% | 6,700 | 200 | 0.0 |
8.90
11
9.70
|
|
12 tháng
(2025-06-17) |
-4.60 | -32.17% | 38,900 | 400 | 0.0 |
8.90
14.30
9.70
|
|
24 tháng
(2024-06-24) |
-4.20 | -30.21% | 116,049 | 1,000 | 0.0 |
8.90
16.11
9.70
|
|
36 tháng
(2023-06-28) |
-2.34 | -19.43% | 335,607 | -25,913 | -0.5 |
8.90
22.48
9.70
|
|
60 tháng
(2021-07-08) |
-15.77 | -61.92% | 1,385,996 | -28,317 | -0.5 |
8.90
29.58
9.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 29/10/2014 |
8.21
|
0 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 |
| 28/10/2014 |
8.21
|
200 | 8.15 | 8.21 | 8.21 | 0 | 0 | 0 |
| 27/10/2014 |
8.15
|
5,700 | 7.69 | 8.15 | 7.69 | 0 | 0 | 0 |
| 24/10/2014 |
7.69
|
0 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 |
| 23/10/2014 |
7.69
|
0 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 |
| 22/10/2014 |
7.69
|
15 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 |
| 21/10/2014 |
7.69
|
0 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 |
| 20/10/2014 |
7.69
|
0 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 |
| 17/10/2014 |
7.69
|
2,800 | 6.99 | 7.69 | 7.60 | 0 | 0 | 0 |
| 16/10/2014 |
6.99
|
0 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 |
| 15/10/2014 |
6.99
|
0 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 |
| 14/10/2014 |
6.99
|
0 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 |
| 13/10/2014 |
6.99
|
0 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 |
| 10/10/2014 |
6.99
|
100 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 |
| 09/10/2014 |
6.99
|
0 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 |
| 08/10/2014 |
6.99
|
0 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 |
| 07/10/2014 |
6.99
|
0 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 |
| 06/10/2014 |
6.99
|
100 | 7.63 | 7.63 | 6.99 | 0 | 0 | 0 |
| 03/10/2014 |
7.63
|
658,000 | 6.96 | 7.63 | 7.63 | 0 | 0 | 0 |
| 02/10/2014 |
6.96
|
600 | 6.35 | 6.96 | 6.96 | 0 | 0 | 0 |
| 01/10/2014 |
6.35
|
100 | 5.78 | 6.35 | 6.35 | 0 | 0 | 0 |
| 30/09/2014 |
5.78
|
0 | 5.78 | 5.78 | 5.78 | 0 | 0 | 0 |
| 29/09/2014 |
5.78
|
200 | 6.41 | 6.41 | 5.78 | 0 | 0 | 0 |
| 26/09/2014 |
6.41
|
0 | 6.41 | 6.41 | 6.41 | 0 | 0 | 0 |
| 25/09/2014 |
6.41
|
200 | 5.84 | 6.41 | 5.47 | 0 | 0 | 0 |
| 24/09/2014 |
5.84
|
715 | 6.44 | 7.08 | 5.84 | 0 | 0 | 0 |
| 23/09/2014 |
6.44
|
100 | 6.41 | 6.44 | 6.44 | 0 | 0 | 0 |
| 22/09/2014 |
6.41
|
100 | 5.84 | 6.41 | 6.41 | 0 | 0 | 0 |
| 19/09/2014 |
5.84
|
200 | 6.08 | 6.69 | 5.84 | 0 | 0 | 0 |
| 18/09/2014 |
6.08
|
100 | 6.38 | 6.38 | 6.08 | 0 | 0 | 0 |
| 17/09/2014 |
6.38
|
0 | 6.38 | 6.38 | 6.38 | 0 | 0 | 0 |
| 16/09/2014 |
6.38
|
200 | 6.99 | 6.99 | 6.38 | 0 | 0 | 0 |
| 15/09/2014 |
6.99
|
0 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 |
| 12/09/2014 |
6.99
|
0 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 |
| 11/09/2014 |
6.99
|
1,100 | 7.75 | 8.39 | 6.99 | 0 | 0 | 0 |
| 10/09/2014 |
7.75
|
3,270 | 7.63 | 8.39 | 7.63 | 0 | 0 | 0 |
| 09/09/2014 |
7.63
|
600 | 7.63 | 8.39 | 7.63 | 0 | 0 | 0 |
| 08/09/2014 |
7.63
|
0 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 |
| 05/09/2014 |
7.63
|
2,400 | 7.63 | 8.39 | 7.63 | 0 | 0 | 0 |
| 04/09/2014 |
7.63
|
0 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 |
| 03/09/2014 |
7.63
|
3,800 | 7.63 | 8.39 | 7.63 | 0 | 0 | 0 |
| 29/08/2014 |
7.63
|
41,300 | 7.63 | 8.39 | 7.63 | 0 | 0 | 0 |
| 28/08/2014 |
7.63
|
0 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 |
| 27/08/2014 |
7.63
|
0 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 |
| 26/08/2014 |
7.63
|
0 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 |
| 25/08/2014 |
7.63
|
0 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 |
| 22/08/2014 |
7.63
|
5,200 | 7.63 | 8.39 | 7.63 | 0 | 0 | 0 |
| 21/08/2014 |
7.63
|
0 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 |
| 20/08/2014 |
7.63
|
200 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 |
| 19/08/2014 |
7.63
|
0 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 |
| 18/08/2014 |
7.63
|
0 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 |
| 15/08/2014 |
7.63
|
0 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 |
| 14/08/2014 |
7.63
|
0 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 |
| 13/08/2014 |
7.63
|
0 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 |
| 12/08/2014 |
7.63
|
1,100 | 7.60 | 7.63 | 6.99 | 0 | 0 | 0 |
| 11/08/2014 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 08/08/2014 |
7.60
|
200 | 7.54 | 7.60 | 7.60 | 0 | 0 | 0 |
| 07/08/2014 |
7.54
|
0 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 |
| 06/08/2014 |
7.54
|
0 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 |
| 05/08/2014 |
7.54
|
100 | 6.87 | 7.54 | 7.54 | 0 | 0 | 0 |
| 04/08/2014 |
6.87
|
0 | 6.87 | 6.87 | 6.87 | 0 | 0 | 0 |
| 01/08/2014 |
6.87
|
500 | 7.60 | 7.90 | 6.87 | 0 | 0 | 0 |
| 31/07/2014 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 30/07/2014 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 29/07/2014 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 28/07/2014 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 25/07/2014 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 24/07/2014 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 23/07/2014 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 22/07/2014 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 21/07/2014 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 18/07/2014 |
7.60
|
5,100 | 7.60 | 7.90 | 7.60 | 0 | 0 | 0 |
| 17/07/2014 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 16/07/2014 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 15/07/2014 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 14/07/2014 |
7.60
|
100 | 7.17 | 7.60 | 7.60 | 0 | 0 | 0 |
| 11/07/2014 |
7.17
|
0 | 7.17 | 7.17 | 7.17 | 0 | 0 | 0 |
| 10/07/2014 |
7.17
|
700 | 7.90 | 7.90 | 7.17 | 0 | 0 | 0 |
| 09/07/2014 |
7.90
|
5,000 | 7.30 | 7.90 | 7.90 | 0 | 0 | 0 |
| 08/07/2014 |
7.30
|
500 | 7.90 | 7.90 | 7.30 | 0 | 0 | 0 |
| 07/07/2014 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 04/07/2014 |
7.90
|
200 | 8.51 | 8.51 | 7.75 | 0 | 0 | 0 |
| 03/07/2014 |
8.51
|
0 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 |
| 02/07/2014 |
8.51
|
0 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 |
| 01/07/2014 |
8.51
|
0 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 |
| 30/06/2014 |
8.51
|
1,000 | 7.90 | 8.51 | 8.51 | 0 | 0 | 0 |
| 27/06/2014 |
7.90
|
100 | 7.30 | 7.90 | 7.90 | 0 | 0 | 0 |
| 26/06/2014 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
| 25/06/2014 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
| 24/06/2014 |
7.30
|
300 | 7.66 | 7.66 | 7.30 | 0 | 0 | 0 |
| 23/06/2014 |
7.66
|
100 | 8.51 | 8.51 | 7.66 | 0 | 0 | 0 |
| 20/06/2014 |
8.51
|
3,100 | 8.06 | 8.51 | 7.30 | 0 | 0 | 0 |
| 19/06/2014 |
8.06
|
300 | 7.33 | 8.06 | 8.06 | 0 | 0 | 0 |
| 18/06/2014 |
7.33
|
0 | 7.33 | 7.33 | 7.33 | 0 | 0 | 0 |
| 17/06/2014 |
7.33
|
0 | 7.33 | 7.33 | 7.33 | 0 | 0 | 0 |
| 16/06/2014 |
7.33
|
200 | 7.14 | 7.33 | 7.30 | 0 | 0 | 0 |
| 13/06/2014 |
7.14
|
400 | 7.60 | 7.60 | 7.14 | 0 | 0 | 0 |
| 12/06/2014 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 11/06/2014 |
7.60
|
200 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 10/06/2014 |
7.60
|
17,300 | 7.60 | 7.90 | 7.30 | 0 | 0 | 0 |