| 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) |
0.11 | 2.47% | 280,500 | 2,000 | 0.0 |
4.26
4.70
4.40
|
|
2 tháng
(2025-10-06) |
-0.26 | -5.39% | 749,200 | 2,000 | 0.0 |
4.26
4.82
4.40
|
|
3 tháng
(2025-09-08) |
-0.54 | -10.59% | 1,744,600 | 2,000 | 0.0 |
4.26
5.10
4.40
|
|
6 tháng
(2025-06-09) |
0.10 | 2.24% | 5,433,800 | -7,000 | -0.0 |
4.20
5.55
4.40
|
|
12 tháng
(2024-12-10) |
0.49 | 12.04% | 11,958,700 | -7,000 | -0.0 |
3.25
5.66
4.40
|
|
24 tháng
(2023-12-18) |
-0.71 | -13.47% | 16,930,100 | -12,900 | -0.1 |
3.25
5.66
4.40
|
|
36 tháng
(2022-12-21) |
-0.40 | -8.06% | 21,994,400 | 10,700 | 1.3 |
3.25
9.30
4.40
|
|
60 tháng
(2020-12-31) |
-0.11 | -2.36% | 60,331,340 | -4,140 | 1.2 |
3.25
29
4.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 22/09/2014 |
3.24
|
0 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 |
| 19/09/2014 |
3.24
|
10 | 3.33 | 3.33 | 3.24 | 0 | 0 | 0 |
| 18/09/2014 |
3.33
|
1,910 | 3.43 | 3.43 | 3.33 | 0 | 0 | 0 |
| 17/09/2014 |
3.43
|
330 | 3.43 | 3.43 | 3.43 | 0 | 0 | 0 |
| 16/09/2014 |
3.43
|
200 | 3.43 | 3.43 | 3.43 | 0 | 0 | 0 |
| 15/09/2014 |
3.43
|
3,760 | 3.33 | 3.43 | 3.24 | 0 | 0 | 0 |
| 12/09/2014 |
3.33
|
1,430 | 3.33 | 3.33 | 3.33 | 0 | 0 | 0 |
| 11/09/2014 |
3.33
|
4,000 | 3.33 | 3.33 | 3.33 | 0 | 0 | 0 |
| 10/09/2014 |
3.33
|
6,290 | 3.33 | 3.33 | 3.24 | 0 | 3,490 | -0.0 |
| 09/09/2014 |
3.33
|
3,010 | 3.24 | 3.33 | 3.14 | 0 | 0 | 0 |
| 08/09/2014 |
3.24
|
6,510 | 3.24 | 3.43 | 3.24 | 0 | 10 | -0.0 |
| 05/09/2014 |
3.24
|
9,460 | 3.33 | 3.33 | 3.24 | 1,500 | 0 | 0.0 |
| 04/09/2014 |
3.33
|
9,680 | 3.24 | 3.33 | 3.24 | 1,000 | 0 | 0.0 |
| 03/09/2014 |
3.24
|
6,160 | 3.24 | 3.24 | 3.24 | 1,000 | 0 | 0.0 |
| 29/08/2014 |
3.24
|
5,110 | 3.43 | 3.52 | 3.24 | 0 | 0 | 0 |
| 28/08/2014 |
3.43
|
8,730 | 3.52 | 3.52 | 3.33 | 0 | 0 | 0 |
| 27/08/2014 |
3.52
|
0 | 3.52 | 3.52 | 3.52 | 0 | 0 | 0 |
| 26/08/2014 |
3.52
|
10 | 3.43 | 3.52 | 3.52 | 0 | 0 | 0 |
| 25/08/2014 |
3.43
|
1,050 | 3.33 | 3.52 | 3.33 | 0 | 0 | 0 |
| 22/08/2014 |
3.33
|
470 | 3.33 | 3.43 | 3.33 | 0 | 0 | 0 |
| 21/08/2014 |
3.33
|
530 | 3.33 | 3.33 | 3.33 | 0 | 0 | 0 |
| 20/08/2014 |
3.33
|
1,390 | 3.24 | 3.33 | 3.14 | 0 | 0 | 0 |
| 19/08/2014 |
3.24
|
0 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 |
| 18/08/2014 |
3.24
|
0 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 |
| 15/08/2014 |
3.24
|
670 | 3.43 | 3.43 | 3.24 | 0 | 0 | 0 |
| 14/08/2014 |
3.43
|
0 | 3.43 | 3.43 | 3.43 | 0 | 0 | 0 |
| 13/08/2014 |
3.43
|
10 | 3.43 | 3.43 | 3.43 | 0 | 0 | 0 |
| 12/08/2014 |
3.43
|
30 | 3.52 | 3.52 | 3.33 | 0 | 0 | 0 |
| 11/08/2014 |
3.52
|
80 | 3.33 | 3.52 | 3.33 | 0 | 0 | 0 |
| 08/08/2014 |
3.33
|
10 | 3.33 | 3.33 | 3.33 | 0 | 0 | 0 |
| 07/08/2014 |
3.33
|
0 | 3.33 | 3.33 | 3.33 | 0 | 0 | 0 |
| 06/08/2014 |
3.33
|
0 | 3.33 | 3.33 | 3.33 | 0 | 0 | 0 |
| 05/08/2014 |
3.33
|
5,770 | 3.24 | 3.33 | 3.24 | 0 | 0 | 0 |
| 04/08/2014 |
3.24
|
20 | 3.24 | 3.24 | 3.05 | 0 | 0 | 0 |
| 01/08/2014 |
3.24
|
1,010 | 3.24 | 3.24 | 3.05 | 0 | 0 | 0 |
| 31/07/2014 |
3.24
|
3,230 | 3.24 | 3.24 | 3.05 | 0 | 0 | 0 |
| 30/07/2014 |
3.24
|
2,530 | 3.43 | 3.62 | 3.24 | 0 | 0 | 0 |
| 29/07/2014 |
3.43
|
0 | 3.43 | 3.43 | 3.43 | 0 | 0 | 0 |
| 28/07/2014 |
3.43
|
130 | 3.62 | 3.62 | 3.43 | 0 | 0 | 0 |
| 25/07/2014 |
3.62
|
900 | 3.43 | 3.62 | 3.43 | 0 | 0 | 0 |
| 24/07/2014 |
3.43
|
4,740 | 3.43 | 3.43 | 3.24 | 0 | 0 | 0 |
| 23/07/2014 |
3.43
|
1,070 | 3.33 | 3.43 | 3.43 | 0 | 0 | 0 |
| 22/07/2014 |
3.33
|
2,040 | 3.52 | 3.52 | 3.33 | 0 | 0 | 0 |
| 21/07/2014 |
3.52
|
10,310 | 3.43 | 3.52 | 3.24 | 0 | 0 | 0 |
| 18/07/2014 |
3.43
|
0 | 3.43 | 3.43 | 3.43 | 0 | 0 | 0 |
| 17/07/2014 |
3.43
|
120 | 3.62 | 3.62 | 3.43 | 0 | 0 | 0 |
| 16/07/2014 |
3.62
|
620 | 3.62 | 3.62 | 3.43 | 0 | 0 | 0 |
| 15/07/2014 |
3.62
|
5,610 | 3.52 | 3.71 | 3.43 | 0 | 0 | 0 |
| 14/07/2014 |
3.52
|
120 | 3.62 | 3.62 | 3.52 | 0 | 0 | 0 |
| 11/07/2014 |
3.62
|
0 | 3.62 | 3.62 | 3.62 | 0 | 0 | 0 |
| 10/07/2014 |
3.62
|
0 | 3.62 | 3.62 | 3.62 | 0 | 0 | 0 |
| 09/07/2014 |
3.62
|
5,610 | 3.81 | 3.81 | 3.62 | 0 | 0 | 0 |
| 08/07/2014 |
3.81
|
4,630 | 3.62 | 3.81 | 3.43 | 0 | 0 | 0 |
| 07/07/2014 |
3.62
|
3,860 | 3.43 | 3.62 | 3.43 | 0 | 0 | 0 |
| 04/07/2014 |
3.43
|
12,510 | 3.43 | 3.43 | 3.33 | 0 | 0 | 0 |
| 03/07/2014 |
3.43
|
2,700 | 3.52 | 3.52 | 3.43 | 0 | 0 | 0 |
| 02/07/2014 |
3.52
|
760 | 3.43 | 3.52 | 3.43 | 0 | 0 | 0 |
| 01/07/2014 |
3.43
|
11,000 | 3.24 | 3.43 | 3.14 | 0 | 10,990 | -0.0 |
| 30/06/2014 |
3.24
|
2,900 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 |
| 27/06/2014 |
3.24
|
4,000 | 3.43 | 3.43 | 3.24 | 0 | 0 | 0 |
| 26/06/2014 |
3.43
|
5,190 | 3.62 | 3.62 | 3.43 | 0 | 0 | 0 |
| 25/06/2014 |
3.62
|
2,230 | 3.81 | 3.81 | 3.62 | 0 | 0 | 0 |
| 24/06/2014 |
3.81
|
1,010 | 3.71 | 3.81 | 3.52 | 0 | 0 | 0 |
| 23/06/2014 |
3.71
|
2,180 | 3.71 | 3.71 | 3.52 | 0 | 0 | 0 |
| 20/06/2014 |
3.71
|
1,840 | 3.71 | 3.71 | 3.71 | 0 | 0 | 0 |
| 19/06/2014 |
3.71
|
0 | 3.71 | 3.71 | 3.71 | 0 | 0 | 0 |
| 18/06/2014 |
3.71
|
1,050 | 3.71 | 3.71 | 3.71 | 0 | 0 | 0 |
| 17/06/2014 |
3.71
|
10 | 3.62 | 3.71 | 3.71 | 0 | 0 | 0 |
| 16/06/2014 |
3.62
|
950 | 3.71 | 3.71 | 3.62 | 0 | 0 | 0 |
| 13/06/2014 |
3.71
|
0 | 3.71 | 3.71 | 3.71 | 0 | 0 | 0 |
| 12/06/2014 |
3.71
|
0 | 3.71 | 3.71 | 3.71 | 0 | 0 | 0 |
| 11/06/2014 |
3.71
|
0 | 3.71 | 3.71 | 3.71 | 0 | 0 | 0 |
| 10/06/2014 |
3.71
|
10 | 3.71 | 3.71 | 3.71 | 0 | 0 | 0 |
| 09/06/2014 |
3.71
|
0 | 3.71 | 3.71 | 3.71 | 0 | 0 | 0 |
| 06/06/2014 |
3.71
|
10 | 3.62 | 3.71 | 3.71 | 0 | 0 | 0 |
| 05/06/2014 |
3.62
|
20 | 3.62 | 3.81 | 3.62 | 0 | 0 | 0 |
| 04/06/2014 |
3.62
|
3,070 | 3.62 | 3.62 | 3.43 | 0 | 0 | 0 |
| 03/06/2014 |
3.62
|
4,390 | 3.81 | 3.81 | 3.62 | 0 | 0 | 0 |
| 02/06/2014 |
3.81
|
10 | 3.81 | 3.81 | 3.81 | 0 | 0 | 0 |
| 30/05/2014 |
3.81
|
1,010 | 4 | 4 | 3.81 | 0 | 0 | 0 |
| 29/05/2014 |
4
|
3,070 | 3.81 | 4 | 3.62 | 0 | 0 | 0 |
| 28/05/2014 |
3.81
|
3,000 | 4 | 4 | 3.81 | 0 | 0 | 0 |
| 27/05/2014 |
4
|
1,020 | 3.81 | 4 | 3.81 | 0 | 0 | 0 |
| 26/05/2014 |
3.81
|
2,010 | 4 | 4 | 3.81 | 0 | 0 | 0 |
| 23/05/2014 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
| 22/05/2014 |
4
|
440 | 4 | 4 | 4 | 0 | 0 | 0 |
| 21/05/2014 |
4
|
5,090 | 3.81 | 4 | 3.81 | 0 | 0 | 0 |
| 20/05/2014 |
3.81
|
5,550 | 3.62 | 3.81 | 3.81 | 0 | 0 | 0 |
| 19/05/2014 |
3.62
|
120 | 3.43 | 3.62 | 3.43 | 0 | 0 | 0 |
| 16/05/2014 |
3.43
|
560 | 3.52 | 3.52 | 3.33 | 0 | 0 | 0 |
| 15/05/2014 |
3.52
|
5,800 | 3.33 | 3.52 | 3.14 | 0 | 0 | 0 |
| 14/05/2014 |
3.33
|
10,510 | 3.52 | 3.52 | 3.33 | 0 | 0 | 0 |
| 13/05/2014 |
3.52
|
6,730 | 3.71 | 3.71 | 3.52 | 0 | 0 | 0 |
| 12/05/2014 |
3.71
|
13,520 | 3.71 | 3.71 | 3.52 | 0 | 0 | 0 |
| 09/05/2014 |
3.71
|
7,520 | 3.81 | 3.81 | 3.71 | 0 | 0 | 0 |
| 08/05/2014 |
3.81
|
1,000 | 3.81 | 3.81 | 3.81 | 0 | 0 | 0 |
| 07/05/2014 |
3.81
|
2,000 | 3.71 | 3.81 | 3.81 | 0 | 0 | 0 |
| 06/05/2014 |
3.71
|
1,250 | 3.90 | 3.90 | 3.71 | 0 | 0 | 0 |
| 05/05/2014 |
3.90
|
3,040 | 3.90 | 4 | 3.71 | 0 | 0 | 0 |
| 29/04/2014 |
3.90
|
480 | 3.81 | 3.90 | 3.62 | 0 | 0 | 0 |