| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-03-31) |
0.10 | 4.55% | 489,400 | 0 | 0 |
2.20
2.40
2.30
|
|
2 tháng
(2026-03-02) |
0.10 | 4.55% | 1,066,500 | 0 | 0 |
2.10
2.40
2.30
|
|
3 tháng
(2026-01-30) |
0.13 | 5.99% | 2,217,900 | -63,900 | -0.1 |
2.10
2.48
2.30
|
|
6 tháng
(2025-11-03) |
-0.50 | -17.86% | 4,141,800 | -62,500 | -0.1 |
2.10
3.22
2.30
|
|
12 tháng
(2025-05-05) |
-0.28 | -10.85% | 7,665,200 | -51,300 | -0.1 |
2.10
3.52
2.30
|
|
24 tháng
(2024-05-10) |
-0.48 | -17.27% | 11,217,000 | -37,300 | -0.1 |
2.10
3.52
2.30
|
|
36 tháng
(2023-05-16) |
-0.66 | -22.30% | 16,623,300 | -3,500 | 0.1 |
2.10
4.30
2.30
|
|
60 tháng
(2021-05-26) |
-2.27 | -49.63% | 39,908,400 | 22,300 | 0.6 |
2.10
9.30
2.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 22/01/2015 |
4.74
|
10 | 4.66 | 4.74 | 4.74 | 0 | 0 | 0 |
| 21/01/2015 |
4.66
|
0 | 4.66 | 4.66 | 4.66 | 0 | 0 | 0 |
| 20/01/2015 |
4.66
|
1,200 | 4.66 | 4.91 | 4.66 | 0 | 0 | 0 |
| 19/01/2015 |
4.66
|
100 | 4.74 | 4.74 | 4.66 | 0 | 0 | 0 |
| 16/01/2015 |
4.74
|
0 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 |
| 15/01/2015 |
4.74
|
1,010 | 5.08 | 5.08 | 4.74 | 0 | 0 | 0 |
| 14/01/2015 |
5.08
|
50 | 5.41 | 5.41 | 5.08 | 0 | 0 | 0 |
| 13/01/2015 |
5.41
|
0 | 5.41 | 5.41 | 5.41 | 0 | 0 | 0 |
| 12/01/2015 |
5.41
|
1,080 | 5.41 | 5.41 | 5.08 | 0 | 0 | 0 |
| 09/01/2015 |
5.41
|
130 | 5.24 | 5.41 | 5.24 | 0 | 0 | 0 |
| 08/01/2015 |
5.24
|
320 | 4.99 | 5.33 | 5.24 | 0 | 0 | 0 |
| 07/01/2015 |
4.99
|
2,440 | 4.74 | 4.99 | 4.91 | 0 | 0 | 0 |
| 06/01/2015 |
4.74
|
10 | 4.49 | 4.74 | 4.74 | 0 | 0 | 0 |
| 05/01/2015 |
4.49
|
0 | 4.49 | 4.49 | 4.49 | 0 | 0 | 0 |
| 31/12/2014 |
4.49
|
4,370 | 4.74 | 4.74 | 4.49 | 0 | 0 | 0 |
| 30/12/2014 |
4.74
|
0 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 |
| 29/12/2014 |
4.74
|
3,500 | 4.99 | 4.99 | 4.74 | 0 | 0 | 0 |
| 26/12/2014 |
4.99
|
20 | 5.24 | 5.24 | 4.91 | 0 | 0 | 0 |
| 25/12/2014 |
5.24
|
10 | 4.91 | 5.24 | 5.24 | 0 | 0 | 0 |
| 24/12/2014 |
4.91
|
10 | 5.24 | 5.24 | 4.91 | 0 | 0 | 0 |
| 23/12/2014 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 |
| 22/12/2014 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 |
| 19/12/2014 |
5.24
|
10 | 4.91 | 5.24 | 5.24 | 0 | 0 | 0 |
| 18/12/2014 |
4.91
|
480 | 4.74 | 4.91 | 4.91 | 0 | 0 | 0 |
| 17/12/2014 |
4.74
|
0 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 |
| 16/12/2014 |
4.74
|
0 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 |
| 15/12/2014 |
4.74
|
200 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 |
| 12/12/2014 |
4.74
|
0 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 |
| 11/12/2014 |
4.74
|
3,930 | 5.08 | 5.41 | 4.74 | 0 | 0 | 0 |
| 10/12/2014 |
5.08
|
410 | 4.83 | 5.08 | 4.83 | 0 | 0 | 0 |
| 09/12/2014 |
4.83
|
510 | 5.08 | 5.08 | 4.83 | 0 | 0 | 0 |
| 08/12/2014 |
5.08
|
0 | 5.08 | 5.08 | 5.08 | 0 | 0 | 0 |
| 05/12/2014 |
5.08
|
460 | 5.16 | 5.16 | 4.91 | 0 | 0 | 0 |
| 04/12/2014 |
5.16
|
10 | 4.91 | 5.16 | 5.16 | 0 | 0 | 0 |
| 03/12/2014 |
4.91
|
120 | 5.16 | 5.16 | 4.91 | 0 | 0 | 0 |
| 02/12/2014 |
5.16
|
20 | 4.83 | 5.16 | 5.08 | 0 | 0 | 0 |
| 01/12/2014 |
4.83
|
60 | 4.91 | 4.91 | 4.83 | 0 | 0 | 0 |
| 28/11/2014 |
4.91
|
10 | 5.24 | 5.24 | 4.91 | 0 | 0 | 0 |
| 27/11/2014 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 |
| 26/11/2014 |
5.24
|
20 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 |
| 25/11/2014 |
5.24
|
520 | 4.91 | 5.24 | 4.66 | 0 | 0 | 0 |
| 24/11/2014 |
4.91
|
2,000 | 5.24 | 5.24 | 4.91 | 0 | 0 | 0 |
| 21/11/2014 |
5.24
|
20 | 4.91 | 5.24 | 5.24 | 0 | 0 | 0 |
| 20/11/2014 |
4.91
|
10 | 4.74 | 4.91 | 4.91 | 0 | 0 | 0 |
| 19/11/2014 |
4.74
|
6,510 | 4.99 | 4.99 | 4.74 | 0 | 0 | 0 |
| 18/11/2014 |
4.99
|
3,980 | 4.74 | 4.99 | 4.74 | 0 | 0 | 0 |
| 17/11/2014 |
4.74
|
30 | 4.74 | 4.99 | 4.74 | 0 | 0 | 0 |
| 14/11/2014 |
4.74
|
50 | 5.08 | 5.08 | 4.74 | 0 | 0 | 0 |
| 13/11/2014 |
5.08
|
2,970 | 5.41 | 5.41 | 5.08 | 0 | 0 | 0 |
| 12/11/2014 |
5.41
|
20 | 5.41 | 5.41 | 5.41 | 0 | 0 | 0 |
| 11/11/2014 |
5.41
|
0 | 5.41 | 5.41 | 5.41 | 0 | 0 | 0 |
| 10/11/2014 |
5.41
|
90 | 5.33 | 5.41 | 4.99 | 0 | 0 | 0 |
| 07/11/2014 |
5.33
|
2,920 | 5.16 | 5.33 | 5.24 | 0 | 0 | 0 |
| 06/11/2014 |
5.16
|
20 | 4.91 | 5.16 | 5.16 | 0 | 0 | 0 |
| 05/11/2014 |
4.91
|
1,960 | 5.24 | 5.41 | 4.91 | 0 | 0 | 0 |
| 04/11/2014 |
5.24
|
610 | 4.91 | 5.24 | 5.16 | 0 | 0 | 0 |
| 03/11/2014 |
4.91
|
120 | 4.91 | 4.91 | 4.66 | 0 | 0 | 0 |
| 31/10/2014 |
4.91
|
200 | 4.66 | 4.91 | 4.74 | 0 | 0 | 0 |
| 30/10/2014 |
4.66
|
10 | 4.58 | 4.66 | 4.66 | 0 | 0 | 0 |
| 29/10/2014 |
4.58
|
0 | 4.58 | 4.58 | 4.58 | 0 | 0 | 0 |
| 28/10/2014 |
4.58
|
2,610 | 4.66 | 4.66 | 4.58 | 0 | 0 | 0 |
| 27/10/2014 |
4.66
|
2,510 | 4.66 | 4.74 | 4.66 | 0 | 0 | 0 |
| 24/10/2014 |
4.66
|
270 | 4.66 | 4.66 | 4.66 | 0 | 0 | 0 |
| 23/10/2014 |
4.66
|
10 | 4.49 | 4.66 | 4.66 | 0 | 0 | 0 |
| 22/10/2014 |
4.49
|
14,910 | 4.66 | 4.66 | 4.49 | 0 | 0 | 0 |
| 21/10/2014 |
4.66
|
13,520 | 4.99 | 4.99 | 4.66 | 0 | 4,660 | -0.0 |
| 20/10/2014 |
4.99
|
15,090 | 5.33 | 5.33 | 4.99 | 0 | 15,090 | -0.1 |
| 17/10/2014 |
5.33
|
30 | 4.99 | 5.33 | 5.24 | 0 | 0 | 0 |
| 16/10/2014 |
4.99
|
20 | 5.24 | 5.49 | 4.99 | 0 | 0 | 0 |
| 15/10/2014 |
5.24
|
10 | 4.99 | 5.24 | 5.24 | 0 | 0 | 0 |
| 14/10/2014 |
4.99
|
10 | 5.16 | 5.16 | 4.99 | 0 | 0 | 0 |
| 13/10/2014 |
5.16
|
130 | 5.24 | 5.24 | 5.16 | 0 | 0 | 0 |
| 10/10/2014 |
5.24
|
190 | 5.33 | 5.33 | 5.24 | 0 | 0 | 0 |
| 09/10/2014 |
5.33
|
5,200 | 4.99 | 5.33 | 4.99 | 0 | 0 | 0 |
| 08/10/2014 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 |
| 07/10/2014 |
4.99
|
6,000 | 5.24 | 5.24 | 4.99 | 0 | 0 | 0 |
| 06/10/2014 |
5.24
|
510 | 5.16 | 5.24 | 4.99 | 0 | 0 | 0 |
| 03/10/2014 |
5.16
|
120 | 4.83 | 5.16 | 5.08 | 0 | 0 | 0 |
| 02/10/2014 |
4.83
|
190 | 4.58 | 4.83 | 4.83 | 0 | 0 | 0 |
| 01/10/2014 |
4.58
|
20 | 4.83 | 4.83 | 4.58 | 0 | 0 | 0 |
| 30/09/2014 |
4.83
|
10 | 5.16 | 5.16 | 4.83 | 0 | 0 | 0 |
| 29/09/2014 |
5.16
|
20 | 5.08 | 5.16 | 4.74 | 0 | 0 | 0 |
| 26/09/2014 |
5.08
|
2,310 | 5.24 | 5.24 | 4.91 | 0 | 0 | 0 |
| 25/09/2014 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 |
| 24/09/2014 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 |
| 23/09/2014 |
5.24
|
220 | 4.99 | 5.24 | 4.99 | 0 | 0 | 0 |
| 22/09/2014 |
4.99
|
200 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 |
| 19/09/2014 |
4.99
|
20 | 5.08 | 5.08 | 4.99 | 0 | 0 | 0 |
| 18/09/2014 |
5.08
|
3,140 | 5.08 | 5.24 | 5.08 | 3,120 | 0 | 0.0 |
| 17/09/2014 |
5.08
|
7,000 | 5.16 | 5.49 | 5.08 | 0 | 0 | 0 |
| 16/09/2014 |
5.16
|
5,050 | 4.83 | 5.16 | 4.74 | 3,000 | 0 | 0.0 |
| 15/09/2014 |
4.83
|
5,330 | 4.74 | 4.83 | 4.66 | 900 | 0 | 0.0 |
| 12/09/2014 |
4.74
|
7,390 | 4.99 | 4.99 | 4.66 | 4,160 | 0 | 0.0 |
| 11/09/2014 |
4.99
|
2,920 | 5.08 | 5.08 | 4.74 | 2,440 | 0 | 0.0 |
| 10/09/2014 |
5.08
|
110 | 5.41 | 5.41 | 5.08 | 0 | 0 | 0 |
| 09/09/2014 |
5.41
|
360 | 5.16 | 5.49 | 5.41 | 0 | 0 | 0 |
| 08/09/2014 |
5.16
|
4,820 | 4.83 | 5.16 | 4.83 | 0 | 0 | 0 |
| 05/09/2014 |
4.83
|
1,750 | 4.58 | 4.83 | 4.83 | 0 | 0 | 0 |
| 04/09/2014 |
4.58
|
22,000 | 4.33 | 4.58 | 4.58 | 0 | 0 | 0 |
| 03/09/2014 |
4.33
|
10 | 4.58 | 4.58 | 4.33 | 0 | 0 | 0 |