| 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 | 0% | 0 | 0 | 0 |
1.40
1.40
1.40
|
|
2 tháng
(2025-10-06) |
0 | 0% | 0 | 0 | 0 |
1.40
1.40
1.40
|
|
3 tháng
(2025-09-08) |
0 | 0% | 0 | 0 | 0 |
1.40
1.40
1.40
|
|
6 tháng
(2025-06-09) |
0 | 0% | 0 | 0 | 0 |
1.40
1.40
1.40
|
|
12 tháng
(2024-12-10) |
0 | 0% | 0 | 0 | 0 |
1.40
1.40
1.40
|
|
24 tháng
(2024-04-09) |
0 | 0% | 0 | 0 | 0 |
1.40
1.40
1.40
|
|
36 tháng
(2022-12-21) |
-0.10 | -6.67% | 8,050 | 0 | 0 |
1.30
1.70
1.40
|
|
60 tháng
(2020-12-31) |
0.80 | 133.33% | 1,939,682 | 200 | 0.0 |
0.60
3
1.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 02/07/2014 |
4.10
|
6,900 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 01/07/2014 |
4.10
|
13,000 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 30/06/2014 |
4.10
|
10,700 | 4 | 4.10 | 3.90 | 5,200 | 0 | 0.0 |
| 27/06/2014 |
4
|
7,700 | 4 | 4 | 3.90 | 5,000 | 0 | 0.0 |
| 26/06/2014 |
4
|
5,000 | 4.10 | 4.10 | 4 | 5,000 | 0 | 0.0 |
| 25/06/2014 |
4.10
|
4,800 | 3.90 | 4.10 | 3.80 | 1,800 | 0 | 0.0 |
| 24/06/2014 |
3.90
|
3,700 | 4 | 4 | 3.80 | 3,000 | 0 | 0.0 |
| 23/06/2014 |
4
|
18,700 | 4.10 | 4.20 | 3.80 | 3,300 | 0 | 0.0 |
| 20/06/2014 |
4.10
|
200 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 19/06/2014 |
4.10
|
7,300 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 18/06/2014 |
4.10
|
48,400 | 3.80 | 4.10 | 3.80 | 16,700 | 0 | 0.1 |
| 17/06/2014 |
3.80
|
19,000 | 3.70 | 3.80 | 3.60 | 15,000 | 0 | 0.1 |
| 16/06/2014 |
3.70
|
8,800 | 3.90 | 3.90 | 3.60 | 0 | 0 | 0 |
| 13/06/2014 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 12/06/2014 |
3.90
|
1,600 | 3.90 | 3.90 | 3.60 | 0 | 0 | 0 |
| 11/06/2014 |
3.90
|
1,600 | 3.90 | 3.90 | 3.60 | 0 | 0 | 0 |
| 10/06/2014 |
3.90
|
200 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 09/06/2014 |
3.90
|
3,100 | 3.60 | 3.90 | 3.40 | 0 | 0 | 0 |
| 06/06/2014 |
3.60
|
500 | 4 | 4 | 3.60 | 0 | 0 | 0 |
| 05/06/2014 |
4
|
0 | 4 | 4 | 4 | 0 | 5 | -0.0 |
| 04/06/2014 |
4
|
900 | 4 | 4 | 3.60 | 0 | 0 | 0 |
| 03/06/2014 |
4
|
4,400 | 4 | 4 | 3.60 | 0 | 0 | 0 |
| 02/06/2014 |
4
|
300 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 30/05/2014 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 29/05/2014 |
4.10
|
10,900 | 3.90 | 4.10 | 3.60 | 0 | 0 | 0 |
| 28/05/2014 |
3.90
|
9,800 | 4.10 | 4.10 | 3.70 | 0 | 0 | 0 |
| 27/05/2014 |
4.10
|
1,200 | 4.20 | 4.20 | 3.80 | 0 | 0 | 0 |
| 26/05/2014 |
4.20
|
100 | 4 | 4.20 | 4.20 | 0 | 0 | 0 |
| 23/05/2014 |
4
|
2,500 | 3.90 | 4 | 3.60 | 0 | 0 | 0 |
| 22/05/2014 |
3.90
|
20,000 | 3.90 | 3.90 | 3.60 | 0 | 0 | 0 |
| 21/05/2014 |
3.90
|
9,900 | 3.60 | 3.90 | 3.60 | 0 | 0 | 0 |
| 20/05/2014 |
3.60
|
6,500 | 3.50 | 3.70 | 3.50 | 0 | 0 | 0 |
| 19/05/2014 |
3.50
|
16,300 | 3.30 | 3.50 | 3.10 | 0 | 0 | 0 |
| 16/05/2014 |
3.30
|
6,300 | 3.50 | 3.60 | 3.30 | 0 | 0 | 0 |
| 15/05/2014 |
3.50
|
14,400 | 3.50 | 3.80 | 3.20 | 0 | 0 | 0 |
| 14/05/2014 |
3.50
|
6,100 | 3.40 | 3.60 | 3.30 | 0 | 0 | 0 |
| 13/05/2014 |
3.40
|
6,500 | 3.70 | 4 | 3.40 | 0 | 0 | 0 |
| 12/05/2014 |
3.70
|
9,300 | 4.10 | 4.40 | 3.70 | 0 | 0 | 0 |
| 09/05/2014 |
4.10
|
100 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 08/05/2014 |
4.10
|
3,100 | 4.50 | 4.70 | 4.10 | 0 | 0 | 0 |
| 07/05/2014 |
4.50
|
100 | 4.30 | 4.50 | 4.50 | 0 | 0 | 0 |
| 06/05/2014 |
4.30
|
31,700 | 4.30 | 4.50 | 3.90 | 0 | 0 | 0 |
| 05/05/2014 |
4.30
|
1,000 | 4.30 | 4.60 | 4.30 | 0 | 0 | 0 |
| 29/04/2014 |
4.30
|
7,500 | 4 | 4.40 | 4 | 0 | 0 | 0 |
| 28/04/2014 |
4
|
64,800 | 3.70 | 4 | 3.90 | 0 | 0 | 0 |
| 25/04/2014 |
3.70
|
24,600 | 3.70 | 4 | 3.70 | 0 | 0 | 0 |
| 24/04/2014 |
3.70
|
29,300 | 3.60 | 3.90 | 3.70 | 0 | 0 | 0 |
| 23/04/2014 |
3.60
|
37,200 | 3.70 | 3.90 | 3.60 | 0 | 0 | 0 |
| 22/04/2014 |
3.70
|
44,100 | 3.60 | 3.90 | 3.60 | 0 | 0 | 0 |
| 21/04/2014 |
3.60
|
59,600 | 3.90 | 3.90 | 3.60 | 0 | 0 | 0 |
| 18/04/2014 |
3.90
|
24,900 | 4.30 | 4.40 | 3.90 | 0 | 0 | 0 |
| 17/04/2014 |
4.30
|
5,100 | 4.40 | 4.60 | 4.20 | 0 | 0 | 0 |
| 16/04/2014 |
4.40
|
18,300 | 4.60 | 4.60 | 4.20 | 0 | 0 | 0 |
| 15/04/2014 |
4.60
|
3,900 | 4.70 | 4.70 | 4.50 | 0 | 0 | 0 |
| 14/04/2014 |
4.70
|
56,510 | 4.60 | 5 | 4.60 | 0 | 0 | 0 |
| 11/04/2014 |
4.60
|
7,000 | 4.80 | 4.80 | 4.50 | 0 | 0 | 0 |
| 10/04/2014 |
4.80
|
10,500 | 4.80 | 4.90 | 4.60 | 0 | 0 | 0 |
| 08/04/2014 |
4.80
|
47,000 | 4.90 | 4.90 | 4.60 | 0 | 0 | 0 |
| 07/04/2014 |
4.90
|
9,600 | 5 | 5 | 4.80 | 0 | 0 | 0 |
| 04/04/2014 |
5
|
29,100 | 5 | 5.20 | 4.60 | 0 | 0 | 0 |
| 03/04/2014 |
5
|
48,000 | 4.60 | 5 | 4.60 | 0 | 0 | 0 |
| 02/04/2014 |
4.60
|
113,500 | 5.10 | 5.20 | 4.60 | 0 | 0 | 0 |
| 01/04/2014 |
5.10
|
29,900 | 5.30 | 5.30 | 5 | 0 | 0 | 0 |
| 31/03/2014 |
5.30
|
40,000 | 5.20 | 5.40 | 5.10 | 0 | 0 | 0 |
| 28/03/2014 |
5.20
|
54,810 | 5.30 | 5.30 | 5.10 | 0 | 0 | 0 |
| 27/03/2014 |
5.30
|
110,400 | 5.40 | 5.60 | 4.90 | 0 | 0 | 0 |
| 26/03/2014 |
5.40
|
208,430 | 5.80 | 5.90 | 5.30 | 0 | 0 | 0 |
| 25/03/2014 |
5.80
|
242,810 | 6 | 6.20 | 5.70 | 0 | 0 | 0 |
| 24/03/2014 |
6
|
122,450 | 5.60 | 6.10 | 5.80 | 0 | 6,000 | -0.0 |
| 21/03/2014 |
5.60
|
97,525 | 6 | 6.20 | 5.60 | 0 | 0 | 0 |
| 20/03/2014 |
6
|
244,530 | 5.50 | 6 | 5.80 | 0 | 0 | 0 |
| 19/03/2014 |
5.50
|
148,915 | 5 | 5.50 | 4.90 | 6,000 | 0 | 0.0 |
| 18/03/2014 |
5
|
157,290 | 5 | 5 | 4.80 | 0 | 0 | 0 |
| 17/03/2014 |
5
|
219,600 | 5 | 5.20 | 4.80 | 0 | 0 | 0 |
| 14/03/2014 |
5
|
214,715 | 4.80 | 5.20 | 5 | 0 | 0 | 0 |
| 13/03/2014 |
4.80
|
247,015 | 4.40 | 4.80 | 4.40 | 0 | 0 | 0 |
| 12/03/2014 |
4.40
|
209,400 | 4 | 4.40 | 4.10 | 0 | 0 | 0 |
| 11/03/2014 |
4
|
265,710 | 3.70 | 4 | 3.90 | 0 | 0 | 0 |
| 10/03/2014 |
3.70
|
218,210 | 3.40 | 3.70 | 3.40 | 0 | 0 | 0 |
| 07/03/2014 |
3.40
|
9,700 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
| 06/03/2014 |
3.40
|
2,900 | 3.30 | 3.40 | 3.30 | 0 | 0 | 0 |
| 05/03/2014 |
3.30
|
19,000 | 3.20 | 3.40 | 3.20 | 0 | 0 | 0 |
| 04/03/2014 |
3.20
|
5,200 | 3.30 | 3.30 | 3.10 | 0 | 0 | 0 |
| 03/03/2014 |
3.30
|
17,200 | 3.30 | 3.30 | 3.10 | 0 | 0 | 0 |
| 28/02/2014 |
3.30
|
6,630 | 3.30 | 3.30 | 3 | 0 | 0 | 0 |
| 27/02/2014 |
3.30
|
2,900 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
| 26/02/2014 |
3.40
|
21,400 | 3.40 | 3.50 | 3.10 | 0 | 0 | 0 |
| 25/02/2014 |
3.40
|
34,000 | 3.10 | 3.40 | 3.20 | 0 | 0 | 0 |
| 24/02/2014 |
3.10
|
1,100 | 2.90 | 3.10 | 3.10 | 0 | 0 | 0 |
| 21/02/2014 |
2.90
|
10,200 | 3.20 | 3.20 | 2.90 | 0 | 0 | 0 |
| 20/02/2014 |
3.20
|
76,100 | 3.30 | 3.60 | 3.10 | 0 | 0 | 0 |
| 19/02/2014 |
3.30
|
1,900 | 3.20 | 3.30 | 3.10 | 0 | 0 | 0 |
| 18/02/2014 |
3.20
|
6,900 | 3.10 | 3.20 | 2.90 | 0 | 0 | 0 |
| 17/02/2014 |
3.10
|
2,000 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
| 14/02/2014 |
3.10
|
12,200 | 3.10 | 3.10 | 2.80 | 0 | 0 | 0 |
| 13/02/2014 |
3.10
|
13,115 | 3.40 | 3.40 | 3.10 | 0 | 0 | 0 |
| 12/02/2014 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 11/02/2014 |
3.40
|
400 | 3.50 | 3.50 | 3.20 | 0 | 0 | 0 |
| 10/02/2014 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 07/02/2014 |
3.50
|
100 | 3.20 | 3.50 | 3.50 | 0 | 0 | 0 |