| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-23) |
-0.10 | -5.26% | 400,300 | 27,000 | 0.0 |
1.80
2
1.80
|
|
2 tháng
(2026-01-19) |
0 | 0% | 815,000 | 35,400 | 0.1 |
1.80
2
1.80
|
|
3 tháng
(2025-12-18) |
-0.10 | -5.26% | 1,665,200 | 35,400 | 0.1 |
1.80
2.10
1.80
|
|
6 tháng
(2025-09-19) |
-0.30 | -14.29% | 3,387,400 | 25,300 | 0.0 |
1.80
2.30
1.80
|
|
12 tháng
(2025-03-24) |
-0.20 | -10% | 6,557,000 | -6,900 | -0.0 |
1.70
2.40
1.80
|
|
24 tháng
(2024-03-28) |
-0.40 | -18.18% | 13,109,335 | 4,200 | -0.1 |
1.70
3.50
1.80
|
|
36 tháng
(2023-04-03) |
0 | 0% | 16,107,026 | -52,206 | -0.2 |
1.70
3.50
1.80
|
|
60 tháng
(2021-04-13) |
-2.40 | -57.14% | 36,833,569 | -169,054 | -0.8 |
1.30
11.20
1.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 24/12/2014 |
3.20
|
700 | 3.20 | 3.20 | 2.90 | 0 | 0 | 0 |
| 23/12/2014 |
3.20
|
1,000 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
| 22/12/2014 |
3.10
|
1,825 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 19/12/2014 |
3.10
|
30,800 | 3.10 | 3.10 | 2.90 | 0 | 0 | 0 |
| 18/12/2014 |
3.10
|
15,400 | 3 | 3.10 | 3 | 0 | 0 | 0 |
| 17/12/2014 |
3
|
20,948 | 3.10 | 3.10 | 2.90 | 0 | 0 | 0 |
| 16/12/2014 |
3.10
|
15,000 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 15/12/2014 |
3.10
|
0 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
| 12/12/2014 |
3.10
|
7,200 | 3.10 | 3.10 | 3 | 0 | 1,000 | -0.0 |
| 11/12/2014 |
3.10
|
1,672 | 3 | 3.10 | 3 | 0 | 0 | 0 |
| 10/12/2014 |
3
|
8,900 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 09/12/2014 |
3.10
|
29,400 | 3 | 3.10 | 2.90 | 1,000 | 0 | 0.0 |
| 08/12/2014 |
3
|
5,800 | 3.30 | 3.30 | 3 | 0 | 0 | 0 |
| 05/12/2014 |
3.30
|
32,900 | 3.30 | 3.30 | 3.10 | 0 | 0 | 0 |
| 04/12/2014 |
3.30
|
20,100 | 3.30 | 3.30 | 3.10 | 0 | 0 | 0 |
| 03/12/2014 |
3.30
|
21,100 | 3.20 | 3.30 | 3.10 | 0 | 0 | 0 |
| 02/12/2014 |
3.20
|
14,000 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
| 01/12/2014 |
3.10
|
11,100 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 28/11/2014 |
3.10
|
9,500 | 3 | 3.10 | 3 | 0 | 0 | 0 |
| 27/11/2014 |
3
|
3,400 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 26/11/2014 |
3.10
|
35,600 | 3 | 3.10 | 3 | 0 | 0 | 0 |
| 25/11/2014 |
3
|
10,800 | 3 | 3 | 3 | 0 | 0 | 0 |
| 24/11/2014 |
3
|
7,800 | 3.10 | 3.10 | 2.90 | 0 | 0 | 0 |
| 21/11/2014 |
3.10
|
21,900 | 3.20 | 3.20 | 3 | 0 | 0 | 0 |
| 20/11/2014 |
3.20
|
6,200 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
| 19/11/2014 |
3.20
|
14,200 | 3 | 3.20 | 3 | 0 | 0 | 0 |
| 18/11/2014 |
3
|
12,700 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 17/11/2014 |
3.10
|
1,900 | 3 | 3.10 | 3 | 0 | 0 | 0 |
| 14/11/2014 |
3
|
6,200 | 3 | 3.10 | 3 | 0 | 0 | 0 |
| 13/11/2014 |
3
|
14,700 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 12/11/2014 |
3.10
|
5,100 | 3 | 3.10 | 3.10 | 0 | 0 | 0 |
| 11/11/2014 |
3
|
12,000 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 10/11/2014 |
3.10
|
5,000 | 3 | 3.10 | 3 | 0 | 0 | 0 |
| 07/11/2014 |
3
|
13,300 | 3 | 3.10 | 3 | 0 | 0 | 0 |
| 06/11/2014 |
3
|
1,700 | 3 | 3 | 3 | 0 | 0 | 0 |
| 05/11/2014 |
3
|
12,300 | 3 | 3.10 | 3 | 0 | 0 | 0 |
| 04/11/2014 |
3
|
11,100 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 03/11/2014 |
3.10
|
1,500 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
| 31/10/2014 |
3.10
|
27,500 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 30/10/2014 |
3.10
|
2,900 | 3 | 3.10 | 3 | 0 | 0 | 0 |
| 29/10/2014 |
3
|
3,800 | 3 | 3 | 3 | 0 | 0 | 0 |
| 28/10/2014 |
3
|
200 | 3 | 3 | 3 | 0 | 0 | 0 |
| 27/10/2014 |
3
|
3,600 | 3.20 | 3.20 | 3 | 0 | 0 | 0 |
| 24/10/2014 |
3.20
|
2,200 | 3.20 | 3.20 | 3 | 0 | 0 | 0 |
| 23/10/2014 |
3.20
|
10,300 | 3.20 | 3.20 | 3 | 0 | 0 | 0 |
| 22/10/2014 |
3.20
|
3,200 | 3.20 | 3.40 | 3.10 | 0 | 0 | 0 |
| 21/10/2014 |
3.20
|
25,800 | 3.20 | 3.20 | 3 | 0 | 0 | 0 |
| 20/10/2014 |
3.20
|
16,800 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
| 17/10/2014 |
3.30
|
11,000 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 16/10/2014 |
3.30
|
8,100 | 3.30 | 3.40 | 3.30 | 0 | 0 | 0 |
| 15/10/2014 |
3.30
|
8,203 | 3.30 | 3.40 | 3.20 | 0 | 0 | 0 |
| 14/10/2014 |
3.30
|
4,900 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
| 13/10/2014 |
3.50
|
100 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 10/10/2014 |
3.50
|
10,900 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
| 09/10/2014 |
3.50
|
21,500 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
| 08/10/2014 |
3.40
|
16,008 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
| 07/10/2014 |
3.50
|
11,638 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
| 06/10/2014 |
3.40
|
16,919 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
| 03/10/2014 |
3.40
|
23,900 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
| 02/10/2014 |
3.50
|
21,800 | 3.50 | 3.50 | 3.40 | 1,000 | 0 | 0.0 |
| 01/10/2014 |
3.50
|
19,000 | 3.30 | 3.50 | 3.30 | 0 | 0 | 0 |
| 30/09/2014 |
3.30
|
14,500 | 3.30 | 3.40 | 3.30 | 0 | 0 | 0 |
| 29/09/2014 |
3.30
|
14,832 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
| 26/09/2014 |
3.40
|
76,300 | 3.30 | 3.40 | 3.30 | 0 | 0 | 0 |
| 25/09/2014 |
3.30
|
32,600 | 3.40 | 3.40 | 3.30 | 7,000 | 0 | 0.0 |
| 24/09/2014 |
3.40
|
2,000 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 23/09/2014 |
3.40
|
31,500 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
| 22/09/2014 |
3.40
|
53,800 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
| 19/09/2014 |
3.50
|
19,100 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
| 18/09/2014 |
3.50
|
38,200 | 3.70 | 3.70 | 3.40 | 0 | 0 | 0 |
| 17/09/2014 |
3.70
|
45,500 | 3.60 | 3.90 | 3.70 | 0 | 0 | 0 |
| 16/09/2014 |
3.60
|
93,400 | 3.50 | 3.70 | 3.30 | 0 | 0 | 0 |
| 15/09/2014 |
3.50
|
59,800 | 3.40 | 3.60 | 3.40 | 0 | 0 | 0 |
| 12/09/2014 |
3.40
|
10,300 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
| 11/09/2014 |
3.40
|
30,300 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
| 10/09/2014 |
3.40
|
12,600 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
| 09/09/2014 |
3.40
|
28,704 | 3.50 | 3.50 | 3.20 | 0 | 0 | 0 |
| 08/09/2014 |
3.50
|
16,902 | 3.30 | 3.50 | 3.20 | 0 | 0 | 0 |
| 05/09/2014 |
3.30
|
21,900 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
| 04/09/2014 |
3.40
|
16,900 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
| 03/09/2014 |
3.40
|
14,300 | 3.30 | 3.50 | 3.30 | 0 | 0 | 0 |
| 29/08/2014 |
3.30
|
41,000 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
| 28/08/2014 |
3.30
|
9,500 | 3.20 | 3.30 | 3.20 | 0 | 0 | 0 |
| 27/08/2014 |
3.20
|
4,100 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
| 26/08/2014 |
3.20
|
12,400 | 3.20 | 3.30 | 3.10 | 0 | 0 | 0 |
| 25/08/2014 |
3.20
|
30,000 | 3.10 | 3.40 | 3.10 | 0 | 0 | 0 |
| 22/08/2014 |
3.10
|
44,700 | 3.30 | 3.30 | 3.10 | 0 | 0 | 0 |
| 21/08/2014 |
3.30
|
16,900 | 3.20 | 3.30 | 3.10 | 0 | 0 | 0 |
| 20/08/2014 |
3.20
|
12,800 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
| 19/08/2014 |
3.20
|
5,300 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
| 18/08/2014 |
3.20
|
3,400 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 15/08/2014 |
3.20
|
11,100 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
| 14/08/2014 |
3.10
|
22,800 | 3.40 | 3.40 | 3.10 | 0 | 0 | 0 |
| 13/08/2014 |
3.40
|
13,700 | 3.30 | 3.40 | 3.20 | 0 | 0 | 0 |
| 12/08/2014 |
3.30
|
7,300 | 3.20 | 3.30 | 3 | 0 | 0 | 0 |
| 11/08/2014 |
3.20
|
3,200 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
| 08/08/2014 |
3.30
|
64,500 | 3 | 3.30 | 3 | 0 | 0 | 0 |
| 07/08/2014 |
3
|
33,900 | 2.90 | 3 | 2.90 | 0 | 0 | 0 |
| 06/08/2014 |
2.90
|
6,300 | 3.10 | 3.10 | 2.90 | 0 | 0 | 0 |
| 05/08/2014 |
3.10
|
14,500 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |