| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-12-29) |
1.60 | 15.38% | 14,300 | 0 | 0 |
10
12
12
|
|
2 tháng
(2025-12-01) |
0.90 | 8.11% | 15,800 | 0 | 0 |
10
12
12
|
|
3 tháng
(2025-10-30) |
0.90 | 8.11% | 18,200 | 0 | 0 |
10
12
12
|
|
6 tháng
(2025-08-01) |
0.10 | 0.84% | 29,700 | -600 | -0.0 |
10
12
12
|
|
12 tháng
(2025-02-03) |
1.30 | 12.15% | 123,170 | -10,500 | -0.1 |
9.90
13
12
|
|
24 tháng
(2024-02-15) |
1.13 | 10.35% | 258,051 | -10,280 | -0.1 |
9.90
13
12
|
|
36 tháng
(2023-02-13) |
0.32 | 2.71% | 309,007 | -15,779 | -0.2 |
9.90
13.48
12
|
|
60 tháng
(2021-02-23) |
1.41 | 13.32% | 629,915 | -14,179 | -0.2 |
9.90
17.96
12
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 13/11/2014 |
3.55
|
9,100 | 3.55 | 3.55 | 3.55 | 0 | 0 | 0 |
| 12/11/2014 |
3.55
|
1,600 | 3.55 | 3.65 | 3.46 | 0 | 0 | 0 |
| 11/11/2014 |
3.55
|
0 | 3.55 | 3.55 | 3.55 | 0 | 0 | 0 |
| 10/11/2014 |
3.55
|
700 | 3.43 | 3.65 | 3.55 | 0 | 0 | 0 |
| 07/11/2014 |
3.43
|
9,000 | 3.40 | 3.43 | 3.43 | 0 | 0 | 0 |
| 06/11/2014 |
3.40
|
6,500 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 05/11/2014 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 04/11/2014 |
3.40
|
1,000 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 03/11/2014 |
3.40
|
1,800 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 31/10/2014 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 30/10/2014 |
3.40
|
1,200 | 3.43 | 3.43 | 3.40 | 0 | 0 | 0 |
| 29/10/2014 |
3.43
|
0 | 3.43 | 3.43 | 3.43 | 0 | 0 | 0 |
| 28/10/2014 |
3.43
|
0 | 3.43 | 3.43 | 3.43 | 0 | 0 | 0 |
| 27/10/2014 |
3.43
|
0 | 3.43 | 3.43 | 3.43 | 0 | 0 | 0 |
| 24/10/2014 |
3.43
|
300 | 3.40 | 3.71 | 3.43 | 0 | 0 | 0 |
| 23/10/2014 |
3.40
|
3,000 | 3.12 | 3.43 | 3.40 | 0 | 0 | 0 |
| 22/10/2014 |
3.12
|
0 | 3.12 | 3.12 | 3.12 | 0 | 0 | 0 |
| 21/10/2014 |
3.12
|
7,800 | 3.24 | 3.24 | 3.12 | 0 | 0 | 0 |
| 20/10/2014 |
3.24
|
1,200 | 3.24 | 3.40 | 3.24 | 0 | 0 | 0 |
| 17/10/2014 |
3.24
|
1,700 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 |
| 16/10/2014 |
3.24
|
0 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 |
| 15/10/2014 |
3.24
|
3,000 | 3.24 | 3.24 | 3.21 | 0 | 0 | 0 |
| 14/10/2014 |
3.24
|
0 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 |
| 13/10/2014 |
3.24
|
2,000 | 3.18 | 3.24 | 3.24 | 0 | 0 | 0 |
| 10/10/2014 |
3.18
|
600 | 3.40 | 3.40 | 3.12 | 0 | 0 | 0 |
| 09/10/2014 |
3.40
|
100 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 08/10/2014 |
3.40
|
2,660 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 07/10/2014 |
3.40
|
1,300 | 3.24 | 3.40 | 3.24 | 0 | 0 | 0 |
| 06/10/2014 |
3.24
|
7,800 | 3.15 | 3.24 | 3.18 | 0 | 0 | 0 |
| 03/10/2014 |
3.15
|
3,500 | 3.15 | 3.15 | 3.12 | 0 | 0 | 0 |
| 02/10/2014 |
3.15
|
100 | 3.18 | 3.18 | 3.15 | 0 | 0 | 0 |
| 01/10/2014 |
3.18
|
100 | 3.09 | 3.18 | 3.18 | 0 | 0 | 0 |
| 30/09/2014 |
3.09
|
0 | 3.09 | 3.09 | 3.09 | 0 | 0 | 0 |
| 29/09/2014 |
3.09
|
0 | 3.09 | 3.09 | 3.09 | 0 | 0 | 0 |
| 26/09/2014 |
3.09
|
0 | 3.09 | 3.09 | 3.09 | 0 | 0 | 0 |
| 25/09/2014 |
3.09
|
0 | 3.09 | 3.09 | 3.09 | 0 | 0 | 0 |
| 24/09/2014 |
3.09
|
0 | 3.09 | 3.09 | 3.09 | 0 | 0 | 0 |
| 23/09/2014 |
3.09
|
0 | 3.09 | 3.09 | 3.09 | 0 | 0 | 0 |
| 22/09/2014 |
3.09
|
0 | 3.09 | 3.09 | 3.09 | 0 | 0 | 0 |
| 19/09/2014 |
3.09
|
14,000 | 3.09 | 3.09 | 3.09 | 0 | 0 | 0 |
| 18/09/2014 |
3.09
|
0 | 3.09 | 3.09 | 3.09 | 0 | 0 | 0 |
| 17/09/2014 |
3.09
|
1,000 | 3.09 | 3.09 | 3.09 | 0 | 0 | 0 |
| 16/09/2014 |
3.09
|
14,100 | 3.09 | 3.09 | 3.00 | 0 | 0 | 0 |
| 15/09/2014 |
3.09
|
1,500 | 3.31 | 3.31 | 3.03 | 0 | 0 | 0 |
| 12/09/2014 |
3.31
|
100 | 3.12 | 3.31 | 3.31 | 0 | 0 | 0 |
| 11/09/2014 |
3.12
|
10,600 | 3.09 | 3.12 | 3.09 | 0 | 0 | 0 |
| 10/09/2014 |
3.09
|
0 | 3.09 | 3.09 | 3.09 | 0 | 0 | 0 |
| 09/09/2014 |
3.09
|
200 | 3.03 | 3.09 | 3.09 | 0 | 0 | 0 |
| 08/09/2014 |
3.03
|
0 | 3.03 | 3.03 | 3.03 | 0 | 0 | 0 |
| 05/09/2014 |
3.03
|
6,800 | 3.12 | 3.12 | 3.03 | 0 | 0 | 0 |
| 04/09/2014 |
3.12
|
0 | 3.12 | 3.12 | 3.12 | 0 | 0 | 0 |
| 03/09/2014 |
3.12
|
1,000 | 3.03 | 3.12 | 3.12 | 0 | 0 | 0 |
| 29/08/2014 |
3.03
|
0 | 3.03 | 3.03 | 3.03 | 0 | 0 | 0 |
| 28/08/2014 |
3.03
|
5,200 | 3.03 | 3.03 | 3.03 | 0 | 0 | 0 |
| 27/08/2014 |
3.03
|
4,400 | 3.03 | 3.03 | 3.03 | 0 | 0 | 0 |
| 26/08/2014 |
3.03
|
4,300 | 3.03 | 3.03 | 3.03 | 0 | 0 | 0 |
| 25/08/2014 |
3.03
|
5,100 | 3.03 | 3.03 | 2.78 | 0 | 0 | 0 |
| 22/08/2014 |
3.03
|
0 | 3.03 | 3.03 | 3.03 | 0 | 0 | 0 |
| 21/08/2014 |
3.03
|
0 | 3.03 | 3.03 | 3.03 | 0 | 0 | 0 |
| 20/08/2014 |
3.03
|
8,900 | 3.03 | 3.03 | 2.78 | 0 | 0 | 0 |
| 19/08/2014 |
3.03
|
0 | 3.03 | 3.03 | 3.03 | 0 | 0 | 0 |
| 18/08/2014 |
3.03
|
0 | 3.03 | 3.03 | 3.03 | 0 | 0 | 0 |
| 15/08/2014 |
3.03
|
1,000 | 2.87 | 3.03 | 3.03 | 0 | 0 | 0 |
| 14/08/2014 |
2.87
|
3,000 | 2.87 | 2.97 | 2.87 | 0 | 0 | 0 |
| 13/08/2014 |
2.87
|
0 | 2.87 | 2.87 | 2.87 | 0 | 0 | 0 |
| 12/08/2014 |
2.87
|
500 | 2.97 | 2.97 | 2.87 | 0 | 0 | 0 |
| 11/08/2014 |
2.97
|
0 | 2.97 | 2.97 | 2.97 | 0 | 0 | 0 |
| 08/08/2014 |
2.97
|
0 | 2.97 | 2.97 | 2.97 | 0 | 0 | 0 |
| 07/08/2014 |
2.97
|
5,500 | 3.03 | 3.03 | 2.84 | 0 | 0 | 0 |
| 06/08/2014 |
3.03
|
0 | 3.03 | 3.03 | 3.03 | 0 | 0 | 0 |
| 05/08/2014 |
3.03
|
0 | 3.03 | 3.03 | 3.03 | 0 | 0 | 0 |
| 04/08/2014 |
3.03
|
0 | 3.03 | 3.03 | 3.03 | 0 | 0 | 0 |
| 01/08/2014 |
3.03
|
0 | 3.03 | 3.03 | 3.03 | 0 | 0 | 0 |
| 31/07/2014 |
3.03
|
4,300 | 3.03 | 3.03 | 3.03 | 0 | 0 | 0 |
| 30/07/2014 |
3.03
|
1,000 | 3.03 | 3.03 | 3.03 | 0 | 0 | 0 |
| 29/07/2014 |
3.03
|
2,000 | 3.03 | 3.03 | 3.03 | 0 | 0 | 0 |
| 28/07/2014 |
3.03
|
5,700 | 3.15 | 3.15 | 2.84 | 0 | 0 | 0 |
| 25/07/2014 |
3.15
|
0 | 3.15 | 3.15 | 3.15 | 0 | 0 | 0 |
| 24/07/2014 |
3.15
|
0 | 3.15 | 3.15 | 3.15 | 0 | 0 | 0 |
| 23/07/2014 |
3.15
|
0 | 3.15 | 3.15 | 3.15 | 0 | 0 | 0 |
| 22/07/2014 |
3.15
|
0 | 3.15 | 3.15 | 3.15 | 0 | 0 | 0 |
| 21/07/2014 |
3.15
|
0 | 3.15 | 3.15 | 3.15 | 0 | 0 | 0 |
| 18/07/2014 |
3.15
|
0 | 3.15 | 3.15 | 3.15 | 0 | 0 | 0 |
| 17/07/2014 |
3.15
|
1,100 | 2.93 | 3.15 | 3.15 | 0 | 0 | 0 |
| 16/07/2014 |
2.93
|
0 | 2.93 | 2.93 | 2.93 | 0 | 0 | 0 |
| 15/07/2014 |
2.93
|
1,200 | 3.15 | 3.15 | 2.93 | 0 | 0 | 0 |
| 14/07/2014 |
3.15
|
300 | 2.93 | 3.15 | 3.15 | 0 | 0 | 0 |
| 11/07/2014 |
2.93
|
0 | 2.93 | 2.93 | 2.93 | 0 | 0 | 0 |
| 10/07/2014 |
2.93
|
0 | 2.93 | 2.93 | 2.93 | 0 | 0 | 0 |
| 09/07/2014 |
2.93
|
200 | 3.06 | 3.06 | 2.93 | 0 | 0 | 0 |
| 08/07/2014 |
3.06
|
2,600 | 3.09 | 3.12 | 3.06 | 0 | 0 | 0 |
| 07/07/2014 |
3.09
|
0 | 3.09 | 3.09 | 3.09 | 0 | 0 | 0 |
| 04/07/2014 |
3.09
|
300 | 3.09 | 3.09 | 3.09 | 0 | 0 | 0 |
| 03/07/2014 |
3.09
|
0 | 3.09 | 3.09 | 3.09 | 0 | 0 | 0 |
| 02/07/2014 |
3.09
|
200 | 3.21 | 3.21 | 3.09 | 0 | 0 | 0 |
| 01/07/2014 |
3.21
|
0 | 3.21 | 3.21 | 3.21 | 0 | 0 | 0 |
| 30/06/2014 |
3.21
|
0 | 3.21 | 3.21 | 3.21 | 0 | 0 | 0 |
| 27/06/2014 |
3.21
|
0 | 3.21 | 3.21 | 3.21 | 0 | 0 | 0 |
| 26/06/2014 |
3.21
|
100 | 3.09 | 3.21 | 3.21 | 0 | 0 | 0 |
| 25/06/2014 |
3.09
|
4,000 | 3.18 | 3.18 | 3.09 | 0 | 0 | 0 |