| 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) |
0.40 | 4.56% | 1,037,800 | 0 | 0 |
8.78
9.26
9.09
|
|
2 tháng
(2025-10-06) |
-0.12 | -1.29% | 3,811,300 | -5,700 | -0.1 |
8.78
9.35
9.09
|
|
3 tháng
(2025-09-08) |
0.14 | 1.55% | 6,824,600 | -5,700 | -0.1 |
8.69
9.35
9.09
|
|
6 tháng
(2025-06-09) |
1.34 | 17.09% | 24,312,500 | -5,700 | -0.1 |
7.84
10.10
9.09
|
|
12 tháng
(2024-12-10) |
0.87 | 10.47% | 64,260,400 | -8,500 | -0.1 |
6.90
10.10
9.09
|
|
24 tháng
(2023-12-18) |
2.60 | 39.51% | 114,606,200 | -8,500 | -0.1 |
4.10
10.10
9.09
|
|
36 tháng
(2022-12-21) |
5.20 | 130.65% | 160,620,900 | -5,600 | -0.1 |
3.20
10.10
9.09
|
|
60 tháng
(2020-12-31) |
7.23 | 370.77% | 264,851,350 | 132,580 | -2.3 |
1.82
17.10
9.09
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 22/09/2014 |
3.40
|
3,160 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
| 19/09/2014 |
3.40
|
3,000 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 18/09/2014 |
3.40
|
15,210 | 3.40 | 3.40 | 3.30 | 0 | 660 | -0.0 |
| 17/09/2014 |
3.40
|
10,730 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
| 16/09/2014 |
3.40
|
12,030 | 3.30 | 3.40 | 3.30 | 0 | 0 | 0 |
| 15/09/2014 |
3.30
|
9,140 | 3.50 | 3.50 | 3.30 | 1,000 | 0 | 0.0 |
| 12/09/2014 |
3.50
|
14,220 | 3.40 | 3.50 | 3.20 | 0 | 0 | 0 |
| 11/09/2014 |
3.40
|
18,640 | 3.30 | 3.40 | 3.20 | 0 | 0 | 0 |
| 10/09/2014 |
3.30
|
80 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
| 09/09/2014 |
3.40
|
20,830 | 3.50 | 3.50 | 3.40 | 1,000 | 0 | 0.0 |
| 08/09/2014 |
3.50
|
34,360 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
| 05/09/2014 |
3.50
|
8,260 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
| 04/09/2014 |
3.50
|
27,050 | 3.50 | 3.50 | 3.30 | 0 | 820 | -0.0 |
| 03/09/2014 |
3.50
|
6,450 | 3.40 | 3.50 | 3.30 | 0 | 180 | -0.0 |
| 29/08/2014 |
3.40
|
11,960 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
| 28/08/2014 |
3.50
|
3,010 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
| 27/08/2014 |
3.50
|
110 | 3.40 | 3.50 | 3.50 | 0 | 0 | 0 |
| 26/08/2014 |
3.40
|
13,050 | 3.50 | 3.50 | 3.30 | 1,000 | 0 | 0.0 |
| 25/08/2014 |
3.50
|
50 | 3.40 | 3.50 | 3.20 | 0 | 0 | 0 |
| 22/08/2014 |
3.40
|
1,000 | 3.30 | 3.40 | 3.40 | 0 | 0 | 0 |
| 21/08/2014 |
3.30
|
6,430 | 3.40 | 3.50 | 3.20 | 0 | 0 | 0 |
| 20/08/2014 |
3.40
|
1,980 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
| 19/08/2014 |
3.40
|
3,920 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
| 18/08/2014 |
3.60
|
2,560 | 3.50 | 3.60 | 3.30 | 0 | 0 | 0 |
| 15/08/2014 |
3.50
|
2,870 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
| 14/08/2014 |
3.60
|
43,190 | 3.50 | 3.60 | 3.30 | 0 | 0 | 0 |
| 13/08/2014 |
3.50
|
1,030 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
| 12/08/2014 |
3.70
|
1,490 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
| 11/08/2014 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 08/08/2014 |
3.80
|
21,590 | 3.60 | 3.80 | 3.40 | 0 | 970 | -0.0 |
| 07/08/2014 |
3.60
|
1,550 | 3.70 | 3.70 | 3.50 | 0 | 10 | -0.0 |
| 06/08/2014 |
3.70
|
1,980 | 3.70 | 3.70 | 3.50 | 0 | 20 | -0.0 |
| 05/08/2014 |
3.70
|
2,230 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
| 04/08/2014 |
3.80
|
10 | 3.70 | 3.80 | 3.80 | 0 | 0 | 0 |
| 01/08/2014 |
3.70
|
10 | 3.60 | 3.70 | 3.70 | 0 | 0 | 0 |
| 31/07/2014 |
3.60
|
31,360 | 3.50 | 3.60 | 3.30 | 1,000 | 0 | 0.0 |
| 30/07/2014 |
3.50
|
560 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
| 29/07/2014 |
3.70
|
10 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
| 28/07/2014 |
3.90
|
10 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
| 25/07/2014 |
4.10
|
10 | 3.90 | 4.10 | 4.10 | 0 | 0 | 0 |
| 24/07/2014 |
3.90
|
5,030 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
| 23/07/2014 |
3.90
|
3,580 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
| 22/07/2014 |
3.90
|
1,210 | 3.70 | 3.90 | 3.60 | 0 | 0 | 0 |
| 21/07/2014 |
3.70
|
2,650 | 3.80 | 4 | 3.70 | 0 | 0 | 0 |
| 18/07/2014 |
3.80
|
2,440 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
| 17/07/2014 |
3.90
|
20,160 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
| 16/07/2014 |
3.90
|
1,930 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
| 15/07/2014 |
4
|
1,270 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
| 14/07/2014 |
4
|
7,810 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
| 11/07/2014 |
4.10
|
12,370 | 3.90 | 4.10 | 3.70 | 0 | 0 | 0 |
| 10/07/2014 |
3.90
|
23,350 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
| 09/07/2014 |
4.10
|
11,790 | 3.90 | 4.10 | 4 | 0 | 0 | 0 |
| 08/07/2014 |
3.90
|
22,360 | 3.70 | 3.90 | 3.70 | 0 | 0 | 0 |
| 07/07/2014 |
3.70
|
22,740 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
| 04/07/2014 |
3.60
|
1,570 | 3.50 | 3.70 | 3.50 | 0 | 0 | 0 |
| 03/07/2014 |
3.50
|
12,090 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
| 02/07/2014 |
3.50
|
14,260 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
| 01/07/2014 |
3.50
|
15,110 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
| 30/06/2014 |
3.50
|
3,310 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
| 27/06/2014 |
3.50
|
220 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 26/06/2014 |
3.50
|
2,300 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
| 25/06/2014 |
3.50
|
2,290 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
| 24/06/2014 |
3.50
|
1,950 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
| 23/06/2014 |
3.40
|
9,530 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
| 20/06/2014 |
3.50
|
7,990 | 3.30 | 3.50 | 3.40 | 0 | 0 | 0 |
| 19/06/2014 |
3.30
|
8,920 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
| 18/06/2014 |
3.50
|
18,600 | 3.50 | 3.70 | 3.30 | 0 | 0 | 0 |
| 17/06/2014 |
3.50
|
1,310 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
| 16/06/2014 |
3.50
|
40 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
| 13/06/2014 |
3.50
|
20,410 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
| 12/06/2014 |
3.60
|
2,330 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
| 11/06/2014 |
3.50
|
520 | 3.30 | 3.50 | 3.50 | 0 | 0 | 0 |
| 10/06/2014 |
3.30
|
30 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
| 09/06/2014 |
3.40
|
2,240 | 3.30 | 3.50 | 3.20 | 0 | 0 | 0 |
| 06/06/2014 |
3.30
|
520 | 3.40 | 3.60 | 3.30 | 0 | 0 | 0 |
| 05/06/2014 |
3.40
|
4,410 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
| 04/06/2014 |
3.60
|
25,870 | 3.50 | 3.60 | 3.30 | 0 | 0 | 0 |
| 03/06/2014 |
3.50
|
5,700 | 3.40 | 3.50 | 3.20 | 0 | 0 | 0 |
| 02/06/2014 |
3.40
|
1,550 | 3.40 | 3.50 | 3.20 | 0 | 0 | 0 |
| 30/05/2014 |
3.40
|
19,990 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
| 29/05/2014 |
3.50
|
5,640 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
| 28/05/2014 |
3.70
|
10,180 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
| 27/05/2014 |
3.60
|
12,060 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
| 26/05/2014 |
3.70
|
1,560 | 3.50 | 3.70 | 3.50 | 0 | 0 | 0 |
| 23/05/2014 |
3.50
|
17,290 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
| 22/05/2014 |
3.60
|
16,520 | 3.80 | 4 | 3.60 | 0 | 0 | 0 |
| 21/05/2014 |
3.80
|
23,470 | 3.60 | 3.80 | 3.70 | 0 | 0 | 0 |
| 20/05/2014 |
3.60
|
38,810 | 3.40 | 3.60 | 3.20 | 0 | 0 | 0 |
| 19/05/2014 |
3.40
|
3,600 | 3.30 | 3.40 | 3.20 | 0 | 0 | 0 |
| 16/05/2014 |
3.30
|
2,070 | 3.20 | 3.30 | 3.20 | 0 | 0 | 0 |
| 15/05/2014 |
3.20
|
26,950 | 3.30 | 3.30 | 3.10 | 0 | 0 | 0 |
| 14/05/2014 |
3.30
|
6,340 | 3.20 | 3.40 | 3.30 | 0 | 0 | 0 |
| 13/05/2014 |
3.20
|
7,110 | 3.10 | 3.20 | 2.90 | 0 | 0 | 0 |
| 12/05/2014 |
3.10
|
7,300 | 3.30 | 3.30 | 3.10 | 0 | 0 | 0 |
| 09/05/2014 |
3.30
|
4,520 | 3.10 | 3.30 | 2.90 | 0 | 0 | 0 |
| 08/05/2014 |
3.10
|
26,960 | 3.30 | 3.30 | 3.10 | 0 | 0 | 0 |
| 07/05/2014 |
3.30
|
21,530 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
| 06/05/2014 |
3.40
|
44,520 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
| 05/05/2014 |
3.60
|
7,070 | 3.70 | 3.70 | 3.50 | 0 | 290 | -0.0 |
| 29/04/2014 |
3.70
|
5,850 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |