| 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) |
0.20 | 0.59% | 5,400 | -300 | -0.0 |
34
34.80
34.20
|
|
2 tháng
(2025-10-06) |
-0.60 | -1.72% | 24,300 | -600 | -0.0 |
33.20
35
34.20
|
|
3 tháng
(2025-09-08) |
0.20 | 0.59% | 62,100 | -600 | -0.0 |
33.20
35
34.20
|
|
6 tháng
(2025-06-09) |
-6.20 | -15.35% | 273,300 | -13,100 | -0.1 |
33.20
44
34.20
|
|
12 tháng
(2024-12-10) |
8.11 | 31.11% | 382,007 | -28,300 | -0.7 |
26.09
44
34.20
|
|
24 tháng
(2023-12-19) |
10.56 | 44.64% | 622,102 | -17,600 | -0.3 |
23.64
44
34.20
|
|
36 tháng
(2022-12-21) |
3.83 | 12.61% | 893,817 | 13,500 | 0.7 |
22.88
44
34.20
|
|
60 tháng
(2020-12-31) |
11.28 | 49.24% | 1,662,657 | -23,004 | -1.2 |
14.60
44
34.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 05/12/2014 |
4.37
|
0 | 4.37 | 4.37 | 4.37 | 0 | 0 | 0 |
| 04/12/2014 |
4.37
|
400 | 4.14 | 4.37 | 4.37 | 0 | 0 | 0 |
| 03/12/2014 |
4.14
|
12,300 | 4.14 | 4.28 | 4.10 | 0 | 0 | 0 |
| 02/12/2014 |
4.14
|
400 | 4.37 | 4.77 | 4.05 | 0 | 0 | 0 |
| 01/12/2014 |
4.37
|
0 | 4.37 | 4.37 | 4.37 | 0 | 0 | 0 |
| 28/11/2014 |
4.37
|
0 | 4.37 | 4.37 | 4.37 | 0 | 0 | 0 |
| 27/11/2014 |
4.37
|
0 | 4.37 | 4.37 | 4.37 | 0 | 0 | 0 |
| 26/11/2014 |
4.37
|
0 | 4.01 | 4.37 | 4.37 | 0 | 0 | 0 |
| 25/11/2014 |
4.01
|
2,400 | 4.37 | 4.54 | 4.01 | 0 | 0 | 0 |
| 24/11/2014 |
4.37
|
0 | 4.37 | 4.37 | 4.37 | 0 | 0 | 0 |
| 21/11/2014 |
4.37
|
0 | 4.37 | 4.37 | 4.37 | 0 | 0 | 0 |
| 20/11/2014 |
4.37
|
0 | 4.37 | 4.37 | 4.37 | 0 | 0 | 0 |
| 19/11/2014 |
4.37
|
0 | 4.37 | 4.37 | 4.37 | 0 | 0 | 0 |
| 18/11/2014 |
4.37
|
0 | 4.37 | 4.37 | 4.37 | 0 | 0 | 0 |
| 17/11/2014 |
4.37
|
0 | 4.37 | 4.37 | 4.37 | 0 | 0 | 0 |
| 14/11/2014 |
4.37
|
0 | 4.23 | 4.37 | 4.37 | 0 | 0 | 0 |
| 13/11/2014 |
4.23
|
6,000 | 4.45 | 4.45 | 4.23 | 0 | 0 | 0 |
| 12/11/2014 |
4.45
|
100 | 4.05 | 4.45 | 4.45 | 0 | 0 | 0 |
| 11/11/2014 |
4.05
|
0 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 |
| 10/11/2014 |
4.05
|
0 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 |
| 07/11/2014 |
4.05
|
0 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 |
| 06/11/2014 |
4.05
|
0 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 |
| 05/11/2014 |
4.05
|
0 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 |
| 04/11/2014 |
4.05
|
0 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 |
| 03/11/2014 |
4.05
|
0 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 |
| 31/10/2014 |
4.05
|
0 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 |
| 30/10/2014 |
4.05
|
0 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 |
| 29/10/2014 |
4.05
|
0 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 |
| 28/10/2014 |
4.05
|
0 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 |
| 27/10/2014 |
4.05
|
0 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 |
| 24/10/2014 |
4.05
|
0 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 |
| 23/10/2014 |
4.05
|
0 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 |
| 22/10/2014 |
4.05
|
0 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 |
| 21/10/2014 |
4.05
|
0 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 |
| 20/10/2014 |
4.05
|
0 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 |
| 17/10/2014 |
4.05
|
0 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 |
| 16/10/2014 |
4.05
|
0 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 |
| 15/10/2014 |
4.05
|
0 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 |
| 14/10/2014 |
4.05
|
0 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 |
| 13/10/2014 |
4.05
|
0 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 |
| 10/10/2014 |
4.05
|
0 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 |
| 09/10/2014 |
4.05
|
0 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 |
| 08/10/2014 |
4.05
|
0 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 |
| 07/10/2014 |
4.05
|
1,900 | 4.81 | 4.81 | 4.05 | 0 | 0 | 0 |
| 06/10/2014 |
4.81
|
0 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 |
| 03/10/2014 |
4.81
|
0 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 |
| 02/10/2014 |
4.81
|
0 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 |
| 01/10/2014 |
4.81
|
0 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 |
| 30/09/2014 |
4.81
|
0 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 |
| 29/09/2014 |
4.81
|
0 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 |
| 26/09/2014 |
4.81
|
0 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 |
| 25/09/2014 |
4.81
|
0 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 |
| 24/09/2014 |
4.81
|
0 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 |
| 23/09/2014 |
4.81
|
0 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 |
| 22/09/2014 |
4.81
|
0 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 |
| 19/09/2014 |
4.81
|
0 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 |
| 18/09/2014 |
4.81
|
0 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 |
| 17/09/2014 |
4.81
|
0 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 |
| 16/09/2014 |
4.81
|
0 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 |
| 15/09/2014 |
4.81
|
0 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 |
| 12/09/2014 |
4.81
|
0 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 |
| 11/09/2014 |
4.81
|
0 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 |
| 10/09/2014 |
4.81
|
0 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 |
| 09/09/2014 |
4.81
|
0 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 |
| 08/09/2014 |
4.81
|
0 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 |
| 05/09/2014 |
4.81
|
0 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 |
| 04/09/2014 |
4.81
|
0 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 |
| 03/09/2014 |
4.81
|
0 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 |
| 29/08/2014 |
4.81
|
0 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 |
| 28/08/2014 |
4.81
|
0 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 |
| 27/08/2014 |
4.81
|
0 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 |
| 26/08/2014 |
4.81
|
0 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 |
| 25/08/2014 |
4.81
|
1,000 | 5.34 | 5.34 | 4.81 | 0 | 0 | 0 |
| 22/08/2014 |
5.34
|
0 | 5.34 | 5.34 | 5.34 | 0 | 0 | 0 |
| 21/08/2014 |
5.34
|
0 | 5.34 | 5.34 | 5.34 | 0 | 0 | 0 |
| 20/08/2014 |
5.34
|
100 | 5.92 | 5.92 | 5.34 | 0 | 0 | 0 |
| 19/08/2014 |
5.92
|
100 | 5.48 | 5.92 | 5.92 | 0 | 0 | 0 |
| 18/08/2014 |
5.48
|
100 | 4.99 | 5.48 | 5.48 | 0 | 0 | 0 |
| 15/08/2014 |
4.99
|
100 | 4.54 | 4.99 | 4.99 | 0 | 0 | 0 |
| 14/08/2014 |
4.54
|
0 | 4.54 | 4.54 | 4.54 | 0 | 0 | 0 |
| 13/08/2014 |
4.54
|
0 | 4.54 | 4.54 | 4.54 | 0 | 0 | 0 |
| 12/08/2014 |
4.54
|
0 | 4.54 | 4.54 | 4.54 | 0 | 0 | 0 |
| 11/08/2014 |
4.54
|
0 | 4.54 | 4.54 | 4.54 | 0 | 0 | 0 |
| 08/08/2014 |
4.54
|
0 | 4.54 | 4.54 | 4.54 | 0 | 0 | 0 |
| 07/08/2014 |
4.54
|
0 | 4.54 | 4.54 | 4.54 | 0 | 0 | 0 |
| 06/08/2014 |
4.54
|
0 | 4.54 | 4.54 | 4.54 | 0 | 0 | 0 |
| 05/08/2014 |
4.54
|
0 | 4.54 | 4.54 | 4.54 | 0 | 0 | 0 |
| 04/08/2014 |
4.54
|
0 | 4.54 | 4.54 | 4.54 | 0 | 0 | 0 |
| 01/08/2014 |
4.54
|
0 | 4.54 | 4.54 | 4.54 | 0 | 0 | 0 |
| 31/07/2014 |
4.54
|
0 | 4.54 | 4.54 | 4.54 | 0 | 0 | 0 |
| 30/07/2014 |
4.54
|
0 | 4.54 | 4.54 | 4.54 | 0 | 0 | 0 |
| 29/07/2014 |
4.54
|
100 | 4.54 | 4.54 | 4.54 | 0 | 0 | 0 |
| 28/07/2014 |
4.54
|
0 | 4.54 | 4.54 | 4.54 | 0 | 0 | 0 |
| 25/07/2014 |
4.54
|
0 | 4.54 | 4.54 | 4.54 | 0 | 0 | 0 |
| 24/07/2014 |
4.54
|
0 | 4.54 | 4.54 | 4.54 | 0 | 0 | 0 |
| 23/07/2014 |
4.54
|
900 | 4.72 | 4.72 | 4.54 | 0 | 0 | 0 |
| 22/07/2014 |
4.72
|
0 | 4.72 | 4.72 | 4.72 | 0 | 0 | 0 |
| 21/07/2014 |
4.72
|
0 | 4.72 | 4.72 | 4.72 | 0 | 0 | 0 |
| 18/07/2014 |
4.72
|
0 | 4.72 | 4.72 | 4.72 | 0 | 0 | 0 |
| 17/07/2014 |
4.72
|
0 | 4.72 | 4.72 | 4.72 | 0 | 0 | 0 |