| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-11) |
-1.90 | -23.49% | 2,160,600 | 0 | 0 |
5.68
8.15
6.13
|
|
2 tháng
(2026-01-12) |
-2.71 | -30.45% | 4,655,100 | 0 | 0 |
5.68
9
6.13
|
|
3 tháng
(2025-12-15) |
-2.90 | -31.90% | 7,674,800 | 0 | 0 |
5.68
9.12
6.13
|
|
6 tháng
(2025-09-15) |
-2.61 | -29.66% | 13,853,000 | -5,700 | -0.1 |
5.68
9.35
6.13
|
|
12 tháng
(2025-03-18) |
-1.94 | -23.86% | 46,134,700 | -5,700 | -0.1 |
5.68
10.10
6.13
|
|
24 tháng
(2024-03-25) |
0.30 | 5.09% | 115,596,100 | -8,500 | -0.1 |
4.10
10.10
6.13
|
|
36 tháng
(2023-03-29) |
2.93 | 89.88% | 163,904,900 | -14,400 | -0.2 |
3.26
10.10
6.13
|
|
60 tháng
(2021-04-08) |
-0.96 | -13.43% | 267,974,500 | 128,580 | -2.4 |
2.71
17.10
6.13
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 18/12/2014 |
2.90
|
2,410 | 2.90 | 3 | 2.90 | 0 | 0 | 0 |
| 17/12/2014 |
2.90
|
11,240 | 3 | 3 | 2.80 | 0 | 0 | 0 |
| 16/12/2014 |
3
|
2,600 | 3 | 3 | 2.90 | 0 | 0 | 0 |
| 15/12/2014 |
3
|
40 | 3 | 3 | 2.90 | 0 | 0 | 0 |
| 12/12/2014 |
3
|
30 | 3 | 3 | 2.90 | 0 | 0 | 0 |
| 11/12/2014 |
3
|
11,140 | 3 | 3 | 2.90 | 0 | 860 | -0.0 |
| 10/12/2014 |
3
|
110 | 3 | 3 | 2.80 | 0 | 0 | 0 |
| 09/12/2014 |
3
|
3,050 | 3 | 3 | 2.80 | 0 | 0 | 0 |
| 08/12/2014 |
3
|
2,010 | 3 | 3 | 2.80 | 0 | 0 | 0 |
| 05/12/2014 |
3
|
4,280 | 3 | 3 | 3 | 0 | 0 | 0 |
| 04/12/2014 |
3
|
610 | 3 | 3 | 2.90 | 0 | 0 | 0 |
| 03/12/2014 |
3
|
0 | 3 | 3 | 3 | 0 | 0 | 0 |
| 02/12/2014 |
3
|
1,140 | 3 | 3 | 2.90 | 0 | 0 | 0 |
| 01/12/2014 |
3
|
100 | 3 | 3 | 3 | 0 | 0 | 0 |
| 28/11/2014 |
3
|
1,480 | 3 | 3 | 2.90 | 0 | 0 | 0 |
| 27/11/2014 |
3
|
1,560 | 3 | 3 | 3 | 0 | 0 | 0 |
| 26/11/2014 |
3
|
4,010 | 3.10 | 3.10 | 2.90 | 0 | 0 | 0 |
| 25/11/2014 |
3.10
|
1,050 | 3.10 | 3.10 | 3 | 0 | 670 | -0.0 |
| 24/11/2014 |
3.10
|
570 | 3 | 3.10 | 2.90 | 0 | 0 | 0 |
| 21/11/2014 |
3
|
1,980 | 3.10 | 3.10 | 2.90 | 0 | 0 | 0 |
| 20/11/2014 |
3.10
|
1,030 | 3.10 | 3.10 | 2.90 | 0 | 0 | 0 |
| 19/11/2014 |
3.10
|
1,620 | 2.90 | 3.10 | 2.90 | 0 | 0 | 0 |
| 18/11/2014 |
2.90
|
3,930 | 3.10 | 3.10 | 2.90 | 0 | 0 | 0 |
| 17/11/2014 |
3.10
|
1,500 | 3.20 | 3.20 | 3.10 | 0 | 350 | -0.0 |
| 14/11/2014 |
3.20
|
3,130 | 3.20 | 3.20 | 3.10 | 0 | 50 | -0.0 |
| 13/11/2014 |
3.20
|
1,040 | 3.20 | 3.20 | 3 | 0 | 30 | -0.0 |
| 12/11/2014 |
3.20
|
1,410 | 3.20 | 3.20 | 3 | 0 | 0 | 0 |
| 11/11/2014 |
3.20
|
10,880 | 3.20 | 3.20 | 3 | 0 | 0 | 0 |
| 10/11/2014 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 07/11/2014 |
3.20
|
17,710 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
| 06/11/2014 |
3.10
|
1,120 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 05/11/2014 |
3.10
|
1,550 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 04/11/2014 |
3.10
|
15,240 | 3.20 | 3.20 | 3 | 500 | 0 | 0.0 |
| 03/11/2014 |
3.20
|
15,000 | 3.20 | 3.20 | 3 | 0 | 0 | 0 |
| 31/10/2014 |
3.20
|
3,000 | 3.30 | 3.30 | 3.20 | 600 | 0 | 0.0 |
| 30/10/2014 |
3.30
|
18,370 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
| 29/10/2014 |
3.40
|
780 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
| 28/10/2014 |
3.40
|
3,000 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
| 27/10/2014 |
3.50
|
20,050 | 3.40 | 3.50 | 3.20 | 0 | 0 | 0 |
| 24/10/2014 |
3.40
|
17,930 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
| 23/10/2014 |
3.40
|
6,160 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
| 22/10/2014 |
3.40
|
680 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
| 21/10/2014 |
3.50
|
10,010 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
| 20/10/2014 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 17/10/2014 |
3.50
|
5,010 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
| 16/10/2014 |
3.50
|
3,550 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
| 15/10/2014 |
3.40
|
10,370 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
| 14/10/2014 |
3.40
|
1,280 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
| 13/10/2014 |
3.50
|
90 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 10/10/2014 |
3.50
|
18,780 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
| 09/10/2014 |
3.50
|
21,700 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
| 08/10/2014 |
3.50
|
5,030 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
| 07/10/2014 |
3.50
|
16,360 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
| 06/10/2014 |
3.50
|
4,090 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
| 03/10/2014 |
3.50
|
4,680 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
| 02/10/2014 |
3.50
|
28,940 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
| 01/10/2014 |
3.50
|
5,190 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
| 30/09/2014 |
3.40
|
14,620 | 3.40 | 3.50 | 3.20 | 0 | 0 | 0 |
| 29/09/2014 |
3.40
|
870 | 3.40 | 3.60 | 3.30 | 0 | 0 | 0 |
| 26/09/2014 |
3.40
|
7,620 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
| 25/09/2014 |
3.40
|
6,720 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
| 24/09/2014 |
3.40
|
20 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
| 23/09/2014 |
3.40
|
3,930 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
| 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 |