| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-10) |
0 | 0% | 0 | 0 | 0 |
0.80
0.80
0.80
|
|
2 tháng
(2026-07-10) |
0 | 0% | 0 | 0 | 0 |
0.80
0.80
0.80
|
|
3 tháng
(2026-06-23) |
0 | 0% | 0 | 0 | 0 |
0.80
0.80
0.80
|
|
6 tháng
(2026-04-23) |
0 | 0% | 0 | 0 | 0 |
0.80
0.80
0.80
|
|
12 tháng
(2025-09-15) |
0 | 0% | 0 | 0 | 0 |
0.80
0.80
0.80
|
|
24 tháng
(2024-09-18) |
0 | 0% | 0 | 0 | 0 |
0.80
0.80
0.80
|
|
36 tháng
(2024-07-04) |
0 | 0% | 0 | 0 | 0 |
0.80
0.80
0.80
|
|
60 tháng
(2021-10-04) |
-0.60 | -42.86% | 2,162,686 | -120,100 | -0.4 |
0.80
4.50
0.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 11/07/2014 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 10/07/2014 |
3.70
|
6,900 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
| 09/07/2014 |
3.80
|
7,400 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
| 08/07/2014 |
3.80
|
14,100 | 3.80 | 3.80 | 3.60 | 7,000 | 0 | 0.0 |
| 07/07/2014 |
3.80
|
8,700 | 3.60 | 3.90 | 3.50 | 0 | 0 | 0 |
| 04/07/2014 |
3.60
|
10,000 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
| 03/07/2014 |
3.60
|
21,100 | 3.50 | 3.60 | 3.40 | 0 | 13,300 | -0.0 |
| 02/07/2014 |
3.50
|
6,400 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
| 01/07/2014 |
3.40
|
1,500 | 3.30 | 3.40 | 3.30 | 0 | 0 | 0 |
| 30/06/2014 |
3.30
|
5,400 | 3.30 | 3.50 | 3.30 | 0 | 0 | 0 |
| 27/06/2014 |
3.30
|
15,900 | 3 | 3.30 | 3.10 | 0 | 0 | 0 |
| 26/06/2014 |
3
|
9,200 | 3.10 | 3.30 | 3 | 0 | 0 | 0 |
| 25/06/2014 |
3.10
|
13,100 | 3.10 | 3.20 | 3 | 10,700 | 0 | 0.0 |
| 24/06/2014 |
3.10
|
6,900 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
| 23/06/2014 |
3.20
|
4,600 | 3.20 | 3.20 | 2.90 | 0 | 0 | 0 |
| 20/06/2014 |
3.20
|
800 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
| 19/06/2014 |
3.20
|
200 | 3.30 | 3.30 | 3 | 0 | 0 | 0 |
| 18/06/2014 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 17/06/2014 |
3.30
|
7,600 | 3.10 | 3.30 | 3.10 | 0 | 0 | 0 |
| 16/06/2014 |
3.10
|
200 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
| 13/06/2014 |
3.20
|
400 | 3.30 | 3.30 | 3 | 0 | 0 | 0 |
| 12/06/2014 |
3.30
|
100 | 3.20 | 3.30 | 3.30 | 0 | 0 | 0 |
| 11/06/2014 |
3.20
|
4,400 | 3 | 3.20 | 3.10 | 0 | 0 | 0 |
| 10/06/2014 |
3
|
6,700 | 2.90 | 3.10 | 2.90 | 5,000 | 0 | 0.0 |
| 09/06/2014 |
2.90
|
0 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
| 06/06/2014 |
2.90
|
5,300 | 3 | 3.20 | 2.90 | 4,900 | 100 | 0.0 |
| 05/06/2014 |
3
|
4,000 | 3 | 3 | 3 | 3,100 | 0 | 0.0 |
| 04/06/2014 |
3
|
500 | 3.10 | 3.20 | 3 | 200 | 200 | 0 |
| 03/06/2014 |
3.10
|
15,300 | 3.10 | 3.10 | 2.80 | 4,900 | 10,000 | -0.0 |
| 02/06/2014 |
3.10
|
3,100 | 3.20 | 3.20 | 3 | 2,300 | 0 | 0.0 |
| 30/05/2014 |
3.20
|
3,900 | 3.40 | 3.40 | 3.10 | 0 | 0 | 0 |
| 29/05/2014 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 28/05/2014 |
3.40
|
5,600 | 3.50 | 3.50 | 3.20 | 0 | 0 | 0 |
| 27/05/2014 |
3.50
|
2,200 | 3.30 | 3.50 | 3.40 | 0 | 0 | 0 |
| 26/05/2014 |
3.30
|
7,300 | 3.50 | 3.50 | 3.20 | 0 | 0 | 0 |
| 23/05/2014 |
3.50
|
6,200 | 3.60 | 3.60 | 3.30 | 0 | 0 | 0 |
| 22/05/2014 |
3.60
|
4,100 | 3.60 | 3.60 | 3.30 | 0 | 0 | 0 |
| 21/05/2014 |
3.60
|
6,500 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 20/05/2014 |
3.60
|
2,100 | 3.60 | 3.60 | 3.30 | 0 | 0 | 0 |
| 19/05/2014 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 16/05/2014 |
3.60
|
2,000 | 3.60 | 3.60 | 3.30 | 0 | 0 | 0 |
| 15/05/2014 |
3.60
|
100 | 3.40 | 3.60 | 3.60 | 0 | 0 | 0 |
| 14/05/2014 |
3.40
|
100 | 3.10 | 3.40 | 3.40 | 0 | 0 | 0 |
| 13/05/2014 |
3.10
|
5,000 | 3.40 | 3.40 | 3.10 | 1,000 | 0 | 0.0 |
| 12/05/2014 |
3.40
|
3,400 | 3.70 | 3.70 | 3.40 | 2,500 | 0 | 0.0 |
| 09/05/2014 |
3.70
|
100 | 3.60 | 3.70 | 3.70 | 0 | 0 | 0 |
| 08/05/2014 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 07/05/2014 |
3.60
|
200 | 3.40 | 3.60 | 3.60 | 0 | 0 | 0 |
| 06/05/2014 |
3.40
|
6,900 | 3.20 | 3.40 | 2.90 | 0 | 0 | 0 |
| 05/05/2014 |
3.20
|
8,000 | 3.50 | 3.50 | 3.20 | 0 | 0 | 0 |
| 29/04/2014 |
3.50
|
600 | 3.80 | 3.80 | 3.50 | 0 | 0 | 0 |
| 28/04/2014 |
3.80
|
1,600 | 3.90 | 3.90 | 3.60 | 0 | 0 | 0 |
| 25/04/2014 |
3.90
|
100 | 3.80 | 3.90 | 3.90 | 0 | 0 | 0 |
| 24/04/2014 |
3.80
|
5,300 | 3.50 | 3.80 | 3.50 | 0 | 0 | 0 |
| 23/04/2014 |
3.50
|
3,000 | 3.80 | 3.80 | 3.50 | 0 | 0 | 0 |
| 22/04/2014 |
3.80
|
4,700 | 3.60 | 3.80 | 3.30 | 0 | 0 | 0 |
| 21/04/2014 |
3.60
|
5,800 | 4 | 4 | 3.60 | 0 | 0 | 0 |
| 18/04/2014 |
4
|
10,200 | 4.30 | 4.70 | 4 | 0 | 0 | 0 |
| 17/04/2014 |
4.30
|
9,600 | 4.10 | 4.30 | 4 | 0 | 0 | 0 |
| 16/04/2014 |
4.10
|
14,500 | 4.10 | 4.10 | 3.70 | 5,600 | 0 | 0.0 |
| 15/04/2014 |
4.10
|
31,100 | 4.50 | 4.50 | 4.10 | 0 | 0 | 0 |
| 14/04/2014 |
4.50
|
6,100 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
| 11/04/2014 |
4.50
|
800 | 4.30 | 4.50 | 4.30 | 700 | 0 | 0.0 |
| 10/04/2014 |
4.30
|
4,700 | 4.30 | 4.40 | 4.30 | 1,200 | 0 | 0.0 |
| 08/04/2014 |
4.30
|
6,600 | 4.10 | 4.30 | 4 | 0 | 0 | 0 |
| 07/04/2014 |
4.10
|
26,905 | 4.50 | 4.50 | 4.10 | 0 | 0 | 0 |
| 04/04/2014 |
4.50
|
5,600 | 4.60 | 4.70 | 4.40 | 0 | 0 | 0 |
| 03/04/2014 |
4.60
|
31,100 | 4.60 | 4.70 | 4.20 | 0 | 0 | 0 |
| 02/04/2014 |
4.60
|
70,200 | 4.90 | 4.90 | 4.50 | 8,500 | 0 | 0.0 |
| 01/04/2014 |
4.90
|
21,200 | 4.90 | 4.90 | 4.50 | 2,600 | 0 | 0.0 |
| 31/03/2014 |
4.90
|
26,000 | 5.20 | 5.20 | 4.80 | 0 | 0 | 0 |
| 28/03/2014 |
5.20
|
19,200 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
| 27/03/2014 |
5.20
|
32,400 | 4.90 | 5.20 | 5 | 0 | 0 | 0 |
| 26/03/2014 |
4.90
|
39,900 | 5.40 | 5.40 | 4.90 | 10,000 | 0 | 0.1 |
| 25/03/2014 |
5.40
|
102,200 | 5.30 | 5.80 | 5.40 | 0 | 0 | 0 |
| 24/03/2014 |
5.30
|
51,140 | 4.90 | 5.30 | 5.10 | 0 | 0 | 0 |
| 21/03/2014 |
4.90
|
27,500 | 5 | 5.10 | 4.70 | 0 | 0 | 0 |
| 20/03/2014 |
5
|
18,300 | 5.10 | 5.10 | 4.80 | 0 | 0 | 0 |
| 19/03/2014 |
5.10
|
19,100 | 5.10 | 5.20 | 5 | 0 | 0 | 0 |
| 18/03/2014 |
5.10
|
17,000 | 5.20 | 5.20 | 5.10 | 0 | 0 | 0 |
| 17/03/2014 |
5.20
|
114,000 | 4.80 | 5.20 | 4.80 | 10,900 | 0 | 0.1 |
| 14/03/2014 |
4.80
|
43,700 | 4.80 | 4.80 | 4.70 | 5,000 | 0 | 0.0 |
| 13/03/2014 |
4.80
|
32,300 | 4.80 | 4.80 | 4.60 | 0 | 0 | 0 |
| 12/03/2014 |
4.80
|
139,900 | 4.50 | 4.90 | 4.60 | 15,000 | 0 | 0.1 |
| 11/03/2014 |
4.50
|
53,600 | 4.50 | 4.60 | 4.30 | 0 | 0 | 0 |
| 10/03/2014 |
4.50
|
78,200 | 4.30 | 4.50 | 4 | 0 | 20,000 | -0.1 |
| 07/03/2014 |
4.30
|
32,900 | 4.30 | 4.30 | 4.10 | 0 | 3,700 | -0.0 |
| 06/03/2014 |
4.30
|
13,200 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 |
| 05/03/2014 |
4.30
|
34,200 | 4.20 | 4.30 | 4 | 0 | 3,300 | -0.0 |
| 04/03/2014 |
4.20
|
30,000 | 4 | 4.20 | 3.80 | 0 | 4,400 | -0.0 |
| 03/03/2014 |
4
|
43,900 | 4.20 | 4.20 | 3.90 | 0 | 8,300 | -0.0 |
| 28/02/2014 |
4.20
|
14,200 | 4.30 | 4.30 | 3.90 | 0 | 0 | 0 |
| 27/02/2014 |
4.30
|
81,300 | 4.10 | 4.40 | 3.90 | 0 | 0 | 0 |
| 26/02/2014 |
4.10
|
19,500 | 4.10 | 4.10 | 3.70 | 0 | 0 | 0 |
| 25/02/2014 |
4.10
|
1,500 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
| 24/02/2014 |
4
|
48,200 | 3.90 | 4.10 | 3.90 | 0 | 0 | 0 |
| 21/02/2014 |
3.90
|
19,300 | 4.20 | 4.20 | 3.80 | 0 | 0 | 0 |
| 20/02/2014 |
4.20
|
24,200 | 4.60 | 4.60 | 4.20 | 0 | 0 | 0 |
| 19/02/2014 |
4.60
|
104,000 | 4.20 | 4.60 | 4.40 | 0 | 0 | 0 |
| 18/02/2014 |
4.20
|
22,000 | 3.90 | 4.20 | 4.20 | 0 | 0 | 0 |