| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-11-05) |
-0.50 | -3.85% | 17,200 | 2,300 | 0.0 |
12.25
13.20
12.40
|
|
2 tháng
(2025-10-06) |
-0.15 | -1.19% | 73,700 | 2,000 | 0.0 |
12.25
13.20
12.40
|
|
3 tháng
(2025-09-08) |
-0.25 | -1.96% | 127,100 | 5,700 | 0.1 |
12.25
13.20
12.40
|
|
6 tháng
(2025-06-09) |
-0.59 | -4.48% | 1,511,000 | 43,300 | 0.6 |
12.25
13.50
12.40
|
|
12 tháng
(2024-12-10) |
-0.36 | -2.78% | 3,691,600 | 48,406 | 0.6 |
11.20
13.64
12.40
|
|
24 tháng
(2023-12-18) |
2.35 | 23.10% | 6,775,100 | 119,637 | 1.7 |
9.73
13.64
12.40
|
|
36 tháng
(2022-12-21) |
4.32 | 52.79% | 7,553,800 | 147,937 | 2.3 |
7.59
13.64
12.40
|
|
60 tháng
(2020-12-31) |
4.67 | 59.55% | 10,312,670 | 166,237 | -0.9 |
7.50
13.74
12.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 10/02/2015 |
3.92
|
0 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 |
| 09/02/2015 |
3.92
|
10 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 |
| 06/02/2015 |
3.92
|
0 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 |
| 05/02/2015 |
3.92
|
3,810 | 4.00 | 4.00 | 3.72 | 0 | 0 | 0 |
| 04/02/2015 |
4.00
|
3,010 | 3.92 | 4.00 | 4.00 | 0 | 0 | 0 |
| 03/02/2015 |
3.92
|
2,010 | 3.92 | 3.92 | 3.88 | 0 | 10 | -0.0 |
| 02/02/2015 |
3.92
|
30 | 3.92 | 3.92 | 3.64 | 0 | 0 | 0 |
| 30/01/2015 |
3.92
|
150 | 3.96 | 3.96 | 3.92 | 0 | 0 | 0 |
| 29/01/2015 |
3.96
|
420 | 3.96 | 3.96 | 3.84 | 0 | 10 | -0.0 |
| 28/01/2015 |
3.96
|
50 | 3.92 | 3.96 | 3.96 | 0 | 0 | 0 |
| 27/01/2015 |
3.92
|
3,290 | 4.00 | 4.00 | 3.84 | 0 | 0 | 0 |
| 26/01/2015 |
4.00
|
0 | 4.00 | 4.00 | 4.00 | 0 | 0 | 0 |
| 23/01/2015 |
4.00
|
3,010 | 3.92 | 4.00 | 3.92 | 0 | 0 | 0 |
| 22/01/2015 |
3.92
|
1,000 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 |
| 21/01/2015 |
3.92
|
6,020 | 3.84 | 3.92 | 3.80 | 0 | 0 | 0 |
| 20/01/2015 |
3.84
|
1,020 | 3.92 | 3.92 | 3.84 | 0 | 0 | 0 |
| 19/01/2015 |
3.92
|
0 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 |
| 16/01/2015 |
3.92
|
2,580 | 3.92 | 3.92 | 3.88 | 0 | 0 | 0 |
| 15/01/2015 |
3.92
|
1,610 | 3.92 | 3.92 | 3.84 | 0 | 0 | 0 |
| 14/01/2015 |
3.92
|
760 | 3.92 | 3.92 | 3.84 | 0 | 0 | 0 |
| 13/01/2015 |
3.92
|
600 | 3.96 | 3.96 | 3.92 | 0 | 0 | 0 |
| 12/01/2015 |
3.96
|
1,210 | 3.96 | 3.96 | 3.72 | 0 | 0 | 0 |
| 09/01/2015 |
3.96
|
70 | 4.11 | 4.11 | 3.96 | 0 | 0 | 0 |
| 08/01/2015 |
4.11
|
0 | 4.11 | 4.11 | 4.11 | 0 | 0 | 0 |
| 07/01/2015 |
4.11
|
10 | 4.00 | 4.11 | 4.11 | 0 | 0 | 0 |
| 06/01/2015 |
4.00
|
4,980 | 4.19 | 4.19 | 3.92 | 0 | 0 | 0 |
| 05/01/2015 |
4.19
|
0 | 4.19 | 4.19 | 4.19 | 0 | 0 | 0 |
| 31/12/2014 |
4.19
|
0 | 4.19 | 4.19 | 4.19 | 0 | 0 | 0 |
| 30/12/2014 |
4.19
|
10 | 3.92 | 4.19 | 4.19 | 0 | 0 | 0 |
| 29/12/2014 |
3.92
|
110 | 4.08 | 4.08 | 3.92 | 0 | 0 | 0 |
| 26/12/2014 |
4.08
|
0 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 |
| 25/12/2014 |
4.08
|
10 | 4.04 | 4.08 | 4.08 | 0 | 0 | 0 |
| 24/12/2014 |
4.04
|
70 | 4.00 | 4.04 | 4.04 | 0 | 0 | 0 |
| 23/12/2014 |
4.00
|
0 | 4.00 | 4.00 | 4.00 | 0 | 0 | 0 |
| 22/12/2014 |
4.00
|
0 | 4.00 | 4.00 | 4.00 | 0 | 0 | 0 |
| 19/12/2014 |
4.00
|
40 | 4.00 | 4.00 | 3.92 | 0 | 0 | 0 |
| 18/12/2014 |
4.00
|
1,990 | 3.84 | 4.00 | 3.92 | 0 | 0 | 0 |
| 17/12/2014 |
3.84
|
7,030 | 3.96 | 4.04 | 3.84 | 0 | 0 | 0 |
| 16/12/2014 |
3.96
|
3,090 | 4.04 | 4.04 | 3.84 | 0 | 0 | 0 |
| 15/12/2014 |
4.04
|
480 | 4.04 | 4.04 | 3.96 | 0 | 0 | 0 |
| 12/12/2014 |
4.04
|
1,040 | 4.00 | 4.04 | 3.96 | 0 | 0 | 0 |
| 11/12/2014 |
4.00
|
1,430 | 3.92 | 4.00 | 3.92 | 0 | 0 | 0 |
| 10/12/2014 |
3.92
|
1,690 | 3.96 | 3.96 | 3.88 | 0 | 0 | 0 |
| 09/12/2014 |
3.96
|
10,680 | 4.00 | 4.04 | 3.88 | 0 | 0 | 0 |
| 08/12/2014 |
4.00
|
3,230 | 4.04 | 4.08 | 3.96 | 0 | 0 | 0 |
| 05/12/2014 |
4.04
|
2,520 | 4.04 | 4.04 | 3.92 | 0 | 0 | 0 |
| 04/12/2014 |
4.04
|
1,590 | 4.00 | 4.04 | 3.92 | 0 | 0 | 0 |
| 03/12/2014 |
4.00
|
6,850 | 3.92 | 4.00 | 3.92 | 0 | 0 | 0 |
| 02/12/2014 |
3.92
|
370 | 4.00 | 4.00 | 3.84 | 0 | 0 | 0 |
| 01/12/2014 |
4.00
|
580 | 3.92 | 4.00 | 3.92 | 0 | 0 | 0 |
| 28/11/2014 |
3.92
|
6,000 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 |
| 27/11/2014 |
3.92
|
3,550 | 3.92 | 3.92 | 3.88 | 0 | 0 | 0 |
| 26/11/2014 |
3.92
|
8,340 | 3.92 | 3.92 | 3.84 | 0 | 0 | 0 |
| 25/11/2014 |
3.92
|
500 | 4.00 | 4.00 | 3.92 | 0 | 0 | 0 |
| 24/11/2014 |
4.00
|
30 | 4.00 | 4.11 | 4.00 | 0 | 0 | 0 |
| 21/11/2014 |
4.00
|
3,860 | 3.92 | 4.00 | 3.88 | 0 | 0 | 0 |
| 20/11/2014 |
3.92
|
10 | 3.88 | 3.92 | 3.92 | 0 | 0 | 0 |
| 19/11/2014 |
3.88
|
10,040 | 3.92 | 3.92 | 3.88 | 0 | 0 | 0 |
| 18/11/2014 |
3.92
|
3,010 | 3.84 | 3.92 | 3.84 | 0 | 0 | 0 |
| 17/11/2014 |
3.84
|
4,820 | 3.92 | 3.92 | 3.84 | 0 | 0 | 0 |
| 14/11/2014 |
3.92
|
3,310 | 3.96 | 3.96 | 3.92 | 0 | 0 | 0 |
| 13/11/2014 |
3.96
|
3,430 | 4.00 | 4.00 | 3.92 | 0 | 0 | 0 |
| 12/11/2014 |
4.00
|
20 | 3.96 | 4.00 | 4.00 | 0 | 0 | 0 |
| 11/11/2014 |
3.96
|
920 | 3.96 | 3.96 | 3.96 | 0 | 0 | 0 |
| 10/11/2014 |
3.96
|
4,020 | 3.84 | 3.96 | 3.88 | 0 | 0 | 0 |
| 07/11/2014 |
3.84
|
4,680 | 3.88 | 3.92 | 3.84 | 0 | 0 | 0 |
| 06/11/2014 |
3.88
|
5,890 | 3.92 | 3.92 | 3.88 | 0 | 0 | 0 |
| 05/11/2014 |
3.92
|
1,010 | 3.84 | 3.96 | 3.92 | 0 | 0 | 0 |
| 04/11/2014 |
3.84
|
3,370 | 3.80 | 3.92 | 3.84 | 0 | 0 | 0 |
| 03/11/2014 |
3.80
|
150 | 3.96 | 4.04 | 3.80 | 0 | 0 | 0 |
| 31/10/2014 |
3.96
|
1,090 | 3.92 | 3.96 | 3.92 | 0 | 0 | 0 |
| 30/10/2014 |
3.92
|
340 | 3.96 | 3.96 | 3.92 | 0 | 0 | 0 |
| 29/10/2014 |
3.96
|
340 | 3.92 | 3.96 | 3.92 | 0 | 0 | 0 |
| 28/10/2014 |
3.92
|
5,210 | 3.80 | 3.92 | 3.80 | 0 | 0 | 0 |
| 27/10/2014 |
3.80
|
3,000 | 3.92 | 3.92 | 3.80 | 2,000 | 0 | 0.0 |
| 24/10/2014 |
3.92
|
20 | 3.88 | 4.00 | 3.92 | 0 | 0 | 0 |
| 23/10/2014 |
3.88
|
15,480 | 3.92 | 3.92 | 3.76 | 0 | 0 | 0 |
| 22/10/2014 |
3.92
|
2,720 | 3.96 | 3.96 | 3.92 | 0 | 0 | 0 |
| 21/10/2014 |
3.96
|
200 | 4.00 | 4.00 | 3.96 | 0 | 0 | 0 |
| 20/10/2014 |
4.00
|
13,190 | 3.92 | 4.04 | 3.96 | 0 | 2,690 | -0.0 |
| 17/10/2014 |
3.92
|
1,360 | 3.96 | 3.96 | 3.92 | 0 | 1,310 | -0.0 |
| 16/10/2014 |
3.96
|
22,190 | 3.92 | 3.96 | 3.84 | 0 | 0 | 0 |
| 15/10/2014 |
3.92
|
4,500 | 3.88 | 4.00 | 3.92 | 0 | 1,970 | -0.0 |
| 14/10/2014 |
3.88
|
8,680 | 3.88 | 3.96 | 3.88 | 0 | 10 | -0.0 |
| 13/10/2014 |
3.88
|
6,550 | 3.88 | 3.96 | 3.88 | 0 | 2,000 | -0.0 |
| 10/10/2014 |
3.88
|
2,200 | 3.88 | 3.92 | 3.88 | 0 | 0 | 0 |
| 09/10/2014 |
3.88
|
21,070 | 3.96 | 3.96 | 3.88 | 0 | 0 | 0 |
| 08/10/2014 |
3.96
|
4,900 | 3.92 | 3.96 | 3.92 | 0 | 0 | 0 |
| 07/10/2014 |
3.92
|
8,500 | 3.88 | 3.92 | 3.88 | 0 | 1,000 | -0.0 |
| 06/10/2014 |
3.88
|
9,650 | 3.88 | 3.92 | 3.88 | 0 | 0 | 0 |
| 03/10/2014 |
3.88
|
11,600 | 3.88 | 3.92 | 3.88 | 0 | 0 | 0 |
| 02/10/2014 |
3.88
|
9,970 | 3.84 | 3.96 | 3.88 | 0 | 0 | 0 |
| 01/10/2014 |
3.84
|
7,090 | 3.92 | 3.96 | 3.84 | 0 | 10 | -0.0 |
| 30/09/2014 |
3.92
|
4,020 | 3.92 | 4.04 | 3.92 | 0 | 0 | 0 |
| 29/09/2014 |
3.92
|
520 | 3.88 | 3.92 | 3.88 | 0 | 0 | 0 |
| 26/09/2014 |
3.88
|
4,950 | 3.88 | 3.88 | 3.84 | 0 | 0 | 0 |
| 25/09/2014 |
3.88
|
11,030 | 3.92 | 3.92 | 3.88 | 0 | 0 | 0 |
| 24/09/2014 |
3.92
|
1,510 | 3.88 | 3.92 | 3.88 | 0 | 0 | 0 |
| 23/09/2014 |
3.88
|
1,020 | 3.80 | 3.92 | 3.88 | 0 | 1,020 | -0.0 |
| 22/09/2014 |
3.80
|
5,100 | 4.04 | 4.04 | 3.80 | 0 | 0 | 0 |