| 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) |
0 | 0% | 4,032,600 | 0 | 0 |
2.50
2.90
2.50
|
|
2 tháng
(2026-01-12) |
0 | 0% | 7,747,700 | 0 | 0 |
2.50
2.90
2.50
|
|
3 tháng
(2025-12-15) |
0 | 0% | 9,811,100 | 0 | 0 |
2.50
2.90
2.50
|
|
6 tháng
(2025-09-15) |
-0.60 | -19.35% | 15,499,600 | 0 | 0 |
2.30
3.10
2.50
|
|
12 tháng
(2025-03-18) |
-0.10 | -3.85% | 47,156,300 | -4,000 | 0 |
1.90
3.60
2.50
|
|
24 tháng
(2024-03-25) |
-0.30 | -10.71% | 77,339,220 | -4,100 | -0.0 |
1.90
3.60
2.50
|
|
36 tháng
(2023-03-29) |
0.10 | 4.17% | 167,514,941 | 9,000 | -0.0 |
1.90
4.90
2.50
|
|
60 tháng
(2021-04-08) |
-2 | -44.44% | 426,072,090 | -8,100 | -0.2 |
1.90
17.10
2.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 19/12/2014 |
3.10
|
217,300 | 3.30 | 3.30 | 3.10 | 0 | 0 | 0 |
| 18/12/2014 |
3.30
|
213,300 | 3.10 | 3.40 | 3.10 | 0 | 0 | 0 |
| 17/12/2014 |
3.10
|
251,900 | 3.20 | 3.30 | 2.90 | 0 | 0 | 0 |
| 16/12/2014 |
3.20
|
310,700 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
| 15/12/2014 |
3.40
|
126,700 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
| 12/12/2014 |
3.40
|
178,200 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
| 11/12/2014 |
3.40
|
40,700 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
| 10/12/2014 |
3.50
|
164,500 | 3.20 | 3.50 | 3.30 | 0 | 0 | 0 |
| 09/12/2014 |
3.20
|
627,200 | 3.50 | 3.60 | 3.20 | 0 | 0 | 0 |
| 08/12/2014 |
3.50
|
309,700 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
| 05/12/2014 |
3.70
|
182,900 | 3.50 | 3.70 | 3.50 | 0 | 0 | 0 |
| 04/12/2014 |
3.50
|
416,800 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
| 03/12/2014 |
3.70
|
586,100 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
| 02/12/2014 |
3.80
|
595,300 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
| 01/12/2014 |
3.80
|
249,400 | 4.10 | 4.10 | 3.80 | 0 | 0 | 0 |
| 28/11/2014 |
4.10
|
1,828,000 | 3.90 | 4.20 | 4 | 0 | 0 | 0 |
| 27/11/2014 |
3.90
|
1,511,000 | 3.60 | 3.90 | 3.60 | 0 | 15,900 | -0.1 |
| 26/11/2014 |
3.60
|
428,840 | 3.50 | 3.70 | 3.50 | 0 | 0 | 0 |
| 25/11/2014 |
3.50
|
139,300 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
| 24/11/2014 |
3.50
|
58,200 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
| 21/11/2014 |
3.60
|
80,000 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
| 20/11/2014 |
3.70
|
432,900 | 3.50 | 3.80 | 3.50 | 0 | 0 | 0 |
| 19/11/2014 |
3.50
|
49,000 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
| 18/11/2014 |
3.70
|
234,600 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
| 17/11/2014 |
3.70
|
80,900 | 3.60 | 3.80 | 3.60 | 0 | 0 | 0 |
| 14/11/2014 |
3.60
|
118,600 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
| 13/11/2014 |
3.70
|
309,700 | 3.60 | 3.80 | 3.60 | 0 | 0 | 0 |
| 12/11/2014 |
3.60
|
195,700 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
| 11/11/2014 |
3.70
|
146,800 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
| 10/11/2014 |
3.70
|
165,700 | 3.60 | 3.70 | 3.60 | 0 | 19,000 | -0.1 |
| 07/11/2014 |
3.60
|
125,700 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
| 06/11/2014 |
3.70
|
100,000 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
| 05/11/2014 |
3.70
|
149,900 | 3.90 | 3.90 | 3.60 | 0 | 0 | 0 |
| 04/11/2014 |
3.90
|
812,700 | 3.80 | 4.10 | 3.90 | 19,000 | 0 | 0.1 |
| 03/11/2014 |
3.80
|
478,900 | 3.50 | 3.80 | 3.50 | 0 | 0 | 0 |
| 31/10/2014 |
3.50
|
105,900 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
| 30/10/2014 |
3.40
|
144,800 | 3.30 | 3.40 | 3.20 | 0 | 0 | 0 |
| 29/10/2014 |
3.30
|
110,000 | 3.30 | 3.40 | 3.20 | 0 | 0 | 0 |
| 28/10/2014 |
3.30
|
126,400 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
| 27/10/2014 |
3.30
|
184,500 | 3.30 | 3.40 | 3.10 | 0 | 0 | 0 |
| 24/10/2014 |
3.30
|
133,500 | 3.30 | 3.40 | 3.20 | 0 | 0 | 0 |
| 23/10/2014 |
3.30
|
238,300 | 3.60 | 3.60 | 3.30 | 0 | 0 | 0 |
| 22/10/2014 |
3.60
|
415,800 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
| 21/10/2014 |
3.50
|
51,700 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
| 20/10/2014 |
3.40
|
85,900 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
| 17/10/2014 |
3.40
|
370,200 | 3.50 | 3.60 | 3.30 | 0 | 0 | 0 |
| 16/10/2014 |
3.50
|
197,900 | 3.50 | 3.60 | 3.30 | 0 | 0 | 0 |
| 15/10/2014 |
3.50
|
228,600 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
| 14/10/2014 |
3.60
|
239,100 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
| 13/10/2014 |
3.60
|
273,300 | 3.70 | 3.70 | 3.40 | 0 | 0 | 0 |
| 10/10/2014 |
3.70
|
297,400 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
| 09/10/2014 |
3.80
|
246,500 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
| 08/10/2014 |
3.80
|
397,600 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
| 07/10/2014 |
3.90
|
261,000 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
| 06/10/2014 |
3.80
|
146,850 | 3.70 | 3.90 | 3.70 | 0 | 0 | 0 |
| 03/10/2014 |
3.70
|
247,800 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
| 02/10/2014 |
3.90
|
354,300 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
| 01/10/2014 |
3.90
|
183,804 | 3.70 | 3.90 | 3.70 | 0 | 0 | 0 |
| 30/09/2014 |
3.70
|
363,904 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
| 29/09/2014 |
3.80
|
148,800 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
| 26/09/2014 |
3.90
|
381,306 | 3.80 | 4 | 3.80 | 0 | 0 | 0 |
| 25/09/2014 |
3.80
|
331,940 | 3.70 | 3.90 | 3.70 | 0 | 0 | 0 |
| 24/09/2014 |
3.70
|
281,700 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
| 23/09/2014 |
3.80
|
256,400 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
| 22/09/2014 |
3.90
|
511,900 | 4.30 | 4.30 | 3.90 | 0 | 0 | 0 |
| 19/09/2014 |
4.30
|
996,840 | 4.10 | 4.50 | 4 | 0 | 0 | 0 |
| 18/09/2014 |
4.10
|
1,438,900 | 3.80 | 4.10 | 3.70 | 0 | 0 | 0 |
| 17/09/2014 |
3.80
|
933,210 | 4 | 4.10 | 3.80 | 0 | 0 | 0 |
| 16/09/2014 |
4
|
692,850 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
| 15/09/2014 |
4.20
|
1,043,100 | 4.10 | 4.50 | 4.20 | 0 | 0 | 0 |
| 12/09/2014 |
4.10
|
1,132,040 | 3.80 | 4.10 | 3.90 | 0 | 0 | 0 |
| 11/09/2014 |
3.80
|
678,350 | 3.70 | 4 | 3.70 | 0 | 0 | 0 |
| 10/09/2014 |
3.70
|
440,300 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
| 09/09/2014 |
3.60
|
853,100 | 4 | 4.10 | 3.60 | 0 | 0 | 0 |
| 08/09/2014 |
4
|
1,162,400 | 3.70 | 4 | 3.70 | 0 | 0 | 0 |
| 05/09/2014 |
3.70
|
253,500 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
| 04/09/2014 |
3.60
|
339,900 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
| 03/09/2014 |
3.60
|
629,600 | 3.50 | 3.70 | 3.50 | 0 | 0 | 0 |
| 29/08/2014 |
3.50
|
351,800 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
| 28/08/2014 |
3.60
|
502,400 | 3.50 | 3.70 | 3.50 | 0 | 0 | 0 |
| 27/08/2014 |
3.50
|
932,300 | 3.50 | 3.70 | 3.50 | 0 | 0 | 0 |
| 26/08/2014 |
3.50
|
725,800 | 3.30 | 3.50 | 3.30 | 0 | 0 | 0 |
| 25/08/2014 |
3.30
|
285,100 | 3.30 | 3.40 | 3.30 | 0 | 0 | 0 |
| 22/08/2014 |
3.30
|
628,400 | 3.20 | 3.30 | 3.20 | 0 | 0 | 0 |
| 21/08/2014 |
3.20
|
459,500 | 3.10 | 3.30 | 3.20 | 0 | 1,000 | -0.0 |
| 20/08/2014 |
3.10
|
63,140 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
| 19/08/2014 |
3.20
|
255,700 | 3.30 | 3.30 | 3.10 | 0 | 0 | 0 |
| 18/08/2014 |
3.30
|
398,500 | 3.30 | 3.30 | 3.10 | 0 | 0 | 0 |
| 15/08/2014 |
3.30
|
432,300 | 3.20 | 3.30 | 3.10 | 0 | 0 | 0 |
| 14/08/2014 |
3.20
|
239,800 | 3.20 | 3.30 | 3.10 | 0 | 0 | 0 |
| 13/08/2014 |
3.20
|
289,300 | 3.10 | 3.30 | 3.10 | 1,000 | 0 | 0.0 |
| 12/08/2014 |
3.10
|
91,400 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
| 11/08/2014 |
3.20
|
135,100 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
| 08/08/2014 |
3.20
|
361,500 | 3.10 | 3.30 | 3.20 | 0 | 0 | 0 |
| 07/08/2014 |
3.10
|
116,400 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
| 06/08/2014 |
3.10
|
274,300 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
| 05/08/2014 |
3.10
|
49,200 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 04/08/2014 |
3.10
|
70,500 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 01/08/2014 |
3.10
|
184,900 | 3 | 3.10 | 3 | 0 | 0 | 0 |
| 31/07/2014 |
3
|
53,400 | 3 | 3.10 | 3 | 0 | 0 | 0 |