| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-12-29) |
-0.20 | -1.60% | 39,900 | -1,500 | -0.0 |
12
12.95
12.30
|
|
2 tháng
(2025-11-28) |
-0.30 | -2.38% | 54,900 | -1,000 | -0.0 |
11.70
12.95
12.30
|
|
3 tháng
(2025-10-29) |
-0.60 | -4.65% | 88,100 | 1,400 | 0.0 |
11.70
13.20
12.30
|
|
6 tháng
(2025-07-31) |
-1.11 | -8.26% | 610,400 | 26,200 | 0.4 |
11.70
13.50
12.30
|
|
12 tháng
(2025-02-03) |
-0.88 | -6.67% | 2,979,900 | 52,206 | 0.7 |
11.20
13.50
12.30
|
|
24 tháng
(2024-02-07) |
1 | 8.88% | 6,628,200 | 143,437 | 1.9 |
10.79
13.64
12.30
|
|
36 tháng
(2023-02-13) |
4.24 | 52.52% | 7,491,100 | 144,437 | 2.1 |
7.61
13.64
12.30
|
|
60 tháng
(2021-02-22) |
4.33 | 54.38% | 10,283,700 | 164,837 | -0.9 |
7.59
13.74
12.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 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 |
| 19/09/2014 |
4.04
|
3,340 | 4.04 | 4.04 | 3.96 | 0 | 280 | -0.0 |
| 18/09/2014 |
4.04
|
8,200 | 4.00 | 4.04 | 4.00 | 0 | 0 | 0 |
| 17/09/2014 |
4.00
|
39,260 | 3.88 | 4.08 | 3.88 | 20 | 0 | 0.0 |
| 16/09/2014 |
3.88
|
1,510 | 3.88 | 3.88 | 3.88 | 0 | 0 | 0 |
| 15/09/2014 |
3.88
|
5,070 | 4.00 | 4.00 | 3.88 | 0 | 0 | 0 |
| 12/09/2014 |
4.00
|
1,870 | 3.88 | 4.00 | 3.92 | 0 | 0 | 0 |
| 11/09/2014 |
3.88
|
1,230 | 3.92 | 3.92 | 3.84 | 0 | 0 | 0 |
| 10/09/2014 |
3.92
|
10,260 | 3.88 | 3.92 | 3.84 | 0 | 0 | 0 |
| 09/09/2014 |
3.88
|
12,760 | 3.92 | 3.92 | 3.84 | 1,340 | 0 | 0.0 |
| 08/09/2014 |
3.92
|
1,970 | 3.88 | 3.96 | 3.88 | 0 | 0 | 0 |
| 05/09/2014 |
3.88
|
5,630 | 3.92 | 4.04 | 3.88 | 20 | 400 | -0.0 |
| 04/09/2014 |
3.92
|
21,590 | 3.92 | 3.92 | 3.92 | 14,910 | 0 | 0.1 |
| 03/09/2014 |
3.92
|
53,810 | 3.92 | 4.08 | 3.88 | 5,000 | 20 | 0.0 |
| 29/08/2014 |
3.92
|
4,970 | 3.88 | 4.08 | 3.92 | 0 | 0 | 0 |
| 28/08/2014 |
3.88
|
1,590 | 3.88 | 3.92 | 3.88 | 400 | 0 | 0.0 |
| 27/08/2014 |
3.88
|
22,170 | 4.11 | 4.11 | 3.84 | 1,300 | 0 | 0.0 |
| 26/08/2014 |
4.11
|
100 | 4.04 | 4.11 | 4.11 | 0 | 0 | 0 |
| 25/08/2014 |
4.04
|
1,430 | 4.08 | 4.11 | 4.04 | 1,420 | 0 | 0.0 |
| 22/08/2014 |
4.08
|
107,570 | 4.08 | 4.11 | 3.80 | 0 | 0 | 0 |
| 21/08/2014 |
4.08
|
3,280 | 4.11 | 4.31 | 3.92 | 0 | 0 | 0 |
| 20/08/2014 |
4.11
|
690 | 4.11 | 4.11 | 4.11 | 0 | 0 | 0 |
| 19/08/2014 |
4.11
|
40 | 4.11 | 4.11 | 3.88 | 0 | 0 | 0 |
| 18/08/2014 |
4.11
|
20 | 4.11 | 4.11 | 3.96 | 0 | 0 | 0 |
| 15/08/2014 |
4.11
|
10 | 4.00 | 4.11 | 4.11 | 0 | 0 | 0 |
| 14/08/2014 |
4.00
|
2,070 | 4.11 | 4.15 | 4.00 | 0 | 0 | 0 |
| 13/08/2014 |
4.11
|
100 | 4.19 | 4.19 | 4.11 | 0 | 0 | 0 |
| 12/08/2014 |
4.19
|
0 | 4.19 | 4.19 | 4.19 | 0 | 0 | 0 |
| 11/08/2014 |
4.19
|
10 | 4.04 | 4.19 | 4.19 | 0 | 0 | 0 |
| 08/08/2014 |
4.04
|
0 | 4.04 | 4.04 | 4.04 | 0 | 0 | 0 |
| 07/08/2014 |
4.04
|
0 | 4.04 | 4.04 | 4.04 | 0 | 0 | 0 |
| 06/08/2014 |
4.04
|
50 | 4.23 | 4.23 | 4.04 | 0 | 0 | 0 |
| 05/08/2014 |
4.23
|
0 | 4.23 | 4.23 | 4.23 | 0 | 0 | 0 |
| 04/08/2014 |
4.23
|
740 | 4.11 | 4.23 | 4.23 | 0 | 0 | 0 |
| 01/08/2014 |
4.11
|
0 | 4.11 | 4.11 | 4.11 | 0 | 0 | 0 |
| 31/07/2014 |
4.11
|
0 | 4.11 | 4.11 | 4.11 | 0 | 0 | 0 |
| 30/07/2014 |
4.11
|
0 | 4.11 | 4.11 | 4.11 | 0 | 0 | 0 |
| 29/07/2014 |
4.11
|
1,020 | 4.00 | 4.27 | 4.00 | 0 | 0 | 0 |
| 28/07/2014 |
4.00
|
1,180 | 4.23 | 4.23 | 4.00 | 0 | 0 | 0 |
| 25/07/2014 |
4.23
|
370 | 4.11 | 4.23 | 4.04 | 0 | 0 | 0 |
| 24/07/2014 |
4.11
|
110 | 4.11 | 4.23 | 4.11 | 0 | 0 | 0 |
| 23/07/2014 |
4.11
|
10 | 4.04 | 4.11 | 4.11 | 0 | 0 | 0 |
| 22/07/2014 |
4.04
|
20 | 4.08 | 4.08 | 3.92 | 0 | 0 | 0 |
| 21/07/2014 |
4.08
|
640 | 4.19 | 4.27 | 4.08 | 0 | 0 | 0 |
| 18/07/2014 |
4.19
|
10 | 4.04 | 4.19 | 4.19 | 0 | 0 | 0 |
| 17/07/2014 |
4.04
|
490 | 4.08 | 4.08 | 4.04 | 0 | 0 | 0 |
| 16/07/2014 |
4.08
|
5,200 | 4.08 | 4.08 | 4.00 | 200 | 0 | 0.0 |
| 15/07/2014 |
4.08
|
7,720 | 4.11 | 4.11 | 4.00 | 0 | 0 | 0 |
| 14/07/2014 |
4.11
|
1,210 | 4.04 | 4.11 | 4.11 | 0 | 0 | 0 |
| 11/07/2014 |
4.04
|
500 | 4.04 | 4.04 | 4.04 | 0 | 0 | 0 |
| 10/07/2014 |
4.04
|
0 | 4.04 | 4.04 | 4.04 | 0 | 0 | 0 |
| 09/07/2014 |
4.04
|
10 | 4.08 | 4.08 | 4.04 | 0 | 0 | 0 |
| 08/07/2014 |
4.08
|
4,000 | 4.23 | 4.23 | 4.04 | 0 | 0 | 0 |
| 07/07/2014 |
4.23
|
20 | 4.23 | 4.23 | 4.23 | 0 | 0 | 0 |
| 04/07/2014 |
4.23
|
310 | 4.15 | 4.23 | 4.23 | 0 | 0 | 0 |
| 03/07/2014 |
4.15
|
140 | 4.15 | 4.15 | 3.96 | 0 | 0 | 0 |
| 02/07/2014 |
4.15
|
20 | 4.00 | 4.19 | 4.15 | 0 | 0 | 0 |
| 01/07/2014 |
4.00
|
50 | 4.19 | 4.19 | 4.00 | 0 | 0 | 0 |
| 30/06/2014 |
4.19
|
0 | 4.19 | 4.19 | 4.19 | 0 | 0 | 0 |
| 27/06/2014 |
4.19
|
70 | 4.11 | 4.19 | 3.92 | 0 | 0 | 0 |
| 26/06/2014 |
4.11
|
3,100 | 4.31 | 4.31 | 4.04 | 0 | 0 | 0 |
| 25/06/2014 |
4.31
|
840 | 4.11 | 4.31 | 3.96 | 0 | 0 | 0 |
| 24/06/2014 |
4.11
|
3,250 | 4.31 | 4.31 | 4.04 | 0 | 0 | 0 |
| 23/06/2014 |
4.31
|
0 | 4.31 | 4.31 | 4.31 | 0 | 0 | 0 |
| 20/06/2014 |
4.31
|
810 | 4.31 | 4.31 | 4.04 | 0 | 0 | 0 |
| 19/06/2014 |
4.31
|
0 | 4.31 | 4.31 | 4.31 | 0 | 0 | 0 |