| 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) |
0.70 | 4.22% | 13,200 | -400 | -0.0 |
14.50
17.50
14.80
|
|
2 tháng
(2026-01-12) |
-2 | -10.36% | 16,700 | -400 | -0.0 |
14.50
19.30
14.80
|
|
3 tháng
(2025-12-15) |
-0.30 | -1.70% | 17,100 | -400 | -0.0 |
14.50
19.70
14.80
|
|
6 tháng
(2025-09-15) |
-2.30 | -11.73% | 57,300 | -400 | -0.0 |
13.60
19.70
14.80
|
|
12 tháng
(2025-03-18) |
0.38 | 2.27% | 99,500 | 600 | -0.0 |
13.60
22.70
14.80
|
|
24 tháng
(2024-03-25) |
-2.70 | -13.50% | 267,020 | -9,800 | -0.2 |
13.60
22.70
14.80
|
|
36 tháng
(2023-03-29) |
0.30 | 1.75% | 383,521 | -16,800 | -0.4 |
13.60
31.33
14.80
|
|
60 tháng
(2021-04-08) |
-4.11 | -19.20% | 748,520 | -2,100 | -0.0 |
12.24
31.33
14.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 22/12/2014 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 |
| 19/12/2014 |
5.19
|
6,000 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 |
| 18/12/2014 |
5.35
|
100 | 5.35 | 5.35 | 5.35 | 0 | 0 | 0 |
| 17/12/2014 |
5.91
|
0 | 5.91 | 5.91 | 5.91 | 0 | 0 | 0 |
| 16/12/2014 |
5.91
|
100 | 5.91 | 5.91 | 5.91 | 0 | 0 | 0 |
| 15/12/2014 |
5.38
|
0 | 5.38 | 5.38 | 5.38 | 0 | 0 | 0 |
| 12/12/2014 |
5.38
|
0 | 5.38 | 5.38 | 5.38 | 0 | 0 | 0 |
| 11/12/2014 |
5.38
|
0 | 5.38 | 5.38 | 5.38 | 0 | 0 | 0 |
| 10/12/2014 |
5.38
|
200 | 5.38 | 5.38 | 5.38 | 0 | 0 | 0 |
| 09/12/2014 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 |
| 08/12/2014 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 |
| 05/12/2014 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 |
| 04/12/2014 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 |
| 03/12/2014 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 |
| 02/12/2014 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 |
| 01/12/2014 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 |
| 28/11/2014 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 |
| 27/11/2014 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 |
| 26/11/2014 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 |
| 25/11/2014 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 |
| 24/11/2014 |
5.03
|
1,500 | 4.66 | 5.03 | 4.66 | 0 | 0 | 0 |
| 21/11/2014 |
4.59
|
0 | 4.59 | 4.59 | 4.59 | 0 | 0 | 0 |
| 20/11/2014 |
4.72
|
1,800 | 4.44 | 4.72 | 4.44 | 0 | 0 | 0 |
| 19/11/2014 |
4.37
|
0 | 4.37 | 4.37 | 4.37 | 0 | 0 | 0 |
| 18/11/2014 |
4.37
|
0 | 4.37 | 4.37 | 4.37 | 0 | 0 | 0 |
| 17/11/2014 |
4.37
|
0 | 4.37 | 4.37 | 4.37 | 0 | 0 | 0 |
| 14/11/2014 |
4.37
|
0 | 4.37 | 4.37 | 4.37 | 0 | 0 | 0 |
| 13/11/2014 |
4.37
|
400 | 4.37 | 4.37 | 4.37 | 0 | 0 | 0 |
| 12/11/2014 |
4.34
|
0 | 4.34 | 4.34 | 4.34 | 0 | 0 | 0 |
| 11/11/2014 |
4.34
|
200 | 4.34 | 4.34 | 4.34 | 0 | 0 | 0 |
| 10/11/2014 |
4.25
|
0 | 4.25 | 4.25 | 4.25 | 0 | 0 | 0 |
| 07/11/2014 |
4.25
|
5,300 | 4.25 | 4.25 | 4.25 | 0 | 0 | 0 |
| 06/11/2014 |
4.25
|
0 | 4.25 | 4.25 | 4.25 | 0 | 0 | 0 |
| 05/11/2014 |
4.25
|
2,000 | 4.22 | 4.25 | 4.22 | 0 | 0 | 0 |
| 04/11/2014 |
4.18
|
400 | 4.18 | 4.18 | 4.18 | 0 | 0 | 0 |
| 03/11/2014 |
4.37
|
0 | 4.37 | 4.37 | 4.37 | 0 | 0 | 0 |
| 31/10/2014 |
4.37
|
0 | 4.37 | 4.37 | 4.37 | 0 | 0 | 0 |
| 30/10/2014 |
4.18
|
0 | 4.18 | 4.18 | 4.18 | 0 | 0 | 0 |
| 29/10/2014 |
4.18
|
0 | 4.18 | 4.18 | 4.18 | 0 | 0 | 0 |
| 28/10/2014 |
4.18
|
7,000 | 4.18 | 4.18 | 4.18 | 0 | 0 | 0 |
| 27/10/2014 |
4.18
|
1,600 | 4.18 | 4.18 | 4.18 | 0 | 0 | 0 |
| 24/10/2014 |
4.28
|
0 | 4.28 | 4.28 | 4.28 | 0 | 0 | 0 |
| 23/10/2014 |
4.28
|
100 | 4.28 | 4.28 | 4.28 | 0 | 0 | 0 |
| 22/10/2014 |
4.25
|
9,100 | 4.18 | 4.25 | 4.18 | 0 | 0 | 0 |
| 21/10/2014 |
4.22
|
0 | 4.22 | 4.22 | 4.22 | 0 | 0 | 0 |
| 20/10/2014 |
4.22
|
1,300 | 4.22 | 4.22 | 4.22 | 0 | 0 | 0 |
| 17/10/2014 |
4.03
|
9,700 | 4.03 | 4.03 | 4.03 | 0 | 0 | 0 |
| 16/10/2014 |
4.18
|
500 | 4.18 | 4.18 | 4.18 | 0 | 0 | 0 |
| 15/10/2014 |
4.18
|
3,700 | 4.18 | 4.18 | 4.18 | 0 | 0 | 0 |
| 14/10/2014 |
4.18
|
0 | 4.18 | 4.18 | 4.18 | 0 | 0 | 0 |
| 13/10/2014 |
4.18
|
0 | 4.18 | 4.18 | 4.18 | 0 | 0 | 0 |
| 10/10/2014 |
4.18
|
0 | 4.18 | 4.18 | 4.18 | 0 | 0 | 0 |
| 09/10/2014 |
4.18
|
0 | 4.18 | 4.18 | 4.18 | 0 | 0 | 0 |
| 08/10/2014 |
4.18
|
500 | 4.18 | 4.18 | 4.18 | 500 | 0 | 0.0 |
| 07/10/2014 |
4.18
|
300 | 4.18 | 4.18 | 4.18 | 300 | 0 | 0.0 |
| 06/10/2014 |
4.15
|
0 | 4.15 | 4.15 | 4.15 | 0 | 0 | 0 |
| 03/10/2014 |
4.15
|
14,300 | 4.15 | 4.15 | 4.12 | 0 | 0 | 0 |
| 02/10/2014 |
4.12
|
2,000 | 4.12 | 4.12 | 4.12 | 0 | 0 | 0 |
| 01/10/2014 |
4.09
|
600 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 |
| 30/09/2014 |
4.06
|
0 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 |
| 29/09/2014 |
4.06
|
5,000 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 |
| 26/09/2014 |
4.12
|
3,100 | 3.96 | 4.12 | 3.96 | 0 | 0 | 0 |
| 25/09/2014 |
4.09
|
0 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 |
| 24/09/2014 |
4.09
|
0 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 |
| 23/09/2014 |
4.09
|
0 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 |
| 22/09/2014 |
4.09
|
0 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 |
| 19/09/2014 |
4.09
|
2,000 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 |
| 18/09/2014 |
3.93
|
8,900 | 3.96 | 3.96 | 3.93 | 4,400 | 0 | 0.1 |
| 17/09/2014 |
3.93
|
5,200 | 3.96 | 3.96 | 3.93 | 3,200 | 0 | 0.0 |
| 16/09/2014 |
3.93
|
0 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 |
| 15/09/2014 |
3.93
|
1,900 | 4.15 | 4.15 | 3.93 | 1,900 | 0 | 0.0 |
| 12/09/2014 |
4.09
|
0 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 |
| 11/09/2014 |
4.09
|
200 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 |
| 10/09/2014 |
3.93
|
4,000 | 3.96 | 3.96 | 3.93 | 1,600 | 0 | 0.0 |
| 09/09/2014 |
4.12
|
0 | 4.12 | 4.12 | 4.12 | 0 | 0 | 0 |
| 08/09/2014 |
4.12
|
200 | 4.12 | 4.12 | 4.12 | 0 | 0 | 0 |
| 05/09/2014 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
| 04/09/2014 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
| 03/09/2014 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
| 29/08/2014 |
3.99
|
1,000 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
| 28/08/2014 |
3.96
|
0 | 3.96 | 3.96 | 3.96 | 0 | 0 | 0 |
| 27/08/2014 |
3.96
|
0 | 3.96 | 3.96 | 3.96 | 0 | 0 | 0 |
| 26/08/2014 |
3.96
|
3,600 | 3.96 | 3.96 | 3.93 | 1,000 | 0 | 0.0 |
| 25/08/2014 |
4.09
|
100 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 |
| 22/08/2014 |
3.96
|
4,000 | 3.96 | 3.96 | 3.96 | 0 | 0 | 0 |
| 21/08/2014 |
3.96
|
2,000 | 3.96 | 3.96 | 3.96 | 0 | 0 | 0 |
| 20/08/2014 |
4.12
|
100 | 4.12 | 4.12 | 4.12 | 0 | 0 | 0 |
| 19/08/2014 |
3.99
|
1,000 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
| 18/08/2014 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
| 15/08/2014 |
3.99
|
11,000 | 3.96 | 3.99 | 3.96 | 0 | 0 | 0 |
| 14/08/2014 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
| 13/08/2014 |
3.99
|
1,000 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
| 12/08/2014 |
4.03
|
0 | 4.03 | 4.03 | 4.03 | 0 | 0 | 0 |
| 11/08/2014 |
4.03
|
2,000 | 4.03 | 4.03 | 4.03 | 0 | 0 | 0 |
| 08/08/2014 |
4.12
|
1,000 | 4.12 | 4.12 | 4.12 | 0 | 0 | 0 |
| 07/08/2014 |
4.06
|
0 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 |
| 06/08/2014 |
4.06
|
200 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 |
| 05/08/2014 |
3.93
|
0 | 3.93 | 3.93 | 3.93 | 0 | 0 | 0 |
| 04/08/2014 |
3.93
|
2,100 | 4.09 | 4.09 | 3.93 | 2,000 | 0 | 0.0 |
| 01/08/2014 |
3.93
|
500 | 3.93 | 3.93 | 3.93 | 500 | 0 | 0.0 |