| 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 | 0% | 0 | 0 | 0 |
1
1
1
|
|
2 tháng
(2026-01-19) |
0 | 0% | 0 | 0 | 0 |
1
1
1
|
|
3 tháng
(2025-12-18) |
0 | 0% | 0 | 0 | 0 |
1
1
1
|
|
6 tháng
(2025-09-19) |
0 | 0% | 0 | 0 | 0 |
1
1
1
|
|
12 tháng
(2025-03-24) |
0 | 0% | 0 | 0 | 0 |
1
1
1
|
|
24 tháng
(2024-04-09) |
0 | 0% | 0 | 0 | 0 |
1
1
1
|
|
36 tháng
(2023-04-03) |
-0.70 | -41.18% | 689,859 | -20,200 | -0.0 |
1
1.70
1
|
|
60 tháng
(2021-04-13) |
0.10 | 11.11% | 6,925,780 | -509,450 | -1.9 |
0.90
5
1
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 04/06/2014 |
3.50
|
300 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 03/06/2014 |
3.50
|
200 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
| 02/06/2014 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 30/05/2014 |
3.70
|
3,100 | 3.70 | 4 | 3.70 | 0 | 0 | 0 |
| 29/05/2014 |
3.70
|
6,000 | 4.20 | 4.20 | 3.70 | 0 | 0 | 0 |
| 28/05/2014 |
4.20
|
3,200 | 3.90 | 4.20 | 4.10 | 0 | 0 | 0 |
| 27/05/2014 |
3.90
|
100 | 3.60 | 3.90 | 3.90 | 0 | 0 | 0 |
| 26/05/2014 |
3.60
|
4,700 | 4 | 4 | 3.60 | 0 | 0 | 0 |
| 23/05/2014 |
4
|
100 | 4 | 4 | 4 | 0 | 0 | 0 |
| 22/05/2014 |
4
|
1,700 | 4 | 4 | 4 | 0 | 0 | 0 |
| 21/05/2014 |
4
|
8,100 | 4 | 4 | 3.80 | 0 | 0 | 0 |
| 20/05/2014 |
4
|
1,400 | 3.80 | 4 | 3.90 | 0 | 0 | 0 |
| 19/05/2014 |
3.80
|
500 | 3.40 | 3.80 | 3.70 | 0 | 0 | 0 |
| 16/05/2014 |
3.40
|
22,800 | 3.50 | 3.80 | 3.40 | 0 | 0 | 0 |
| 15/05/2014 |
3.50
|
7,800 | 3.70 | 3.90 | 3.50 | 0 | 0 | 0 |
| 14/05/2014 |
3.70
|
16,800 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
| 13/05/2014 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 12/05/2014 |
3.70
|
4,200 | 4.10 | 4.10 | 3.60 | 0 | 0 | 0 |
| 09/05/2014 |
4.10
|
23,900 | 3.80 | 4.10 | 3.50 | 0 | 2,200 | -0.0 |
| 08/05/2014 |
3.80
|
1,200 | 4.20 | 4.20 | 3.80 | 0 | 0 | 0 |
| 07/05/2014 |
4.20
|
1,200 | 4.60 | 4.60 | 4.20 | 0 | 0 | 0 |
| 06/05/2014 |
4.60
|
16,500 | 4.70 | 4.90 | 4.30 | 0 | 0 | 0 |
| 05/05/2014 |
4.70
|
4,200 | 4.40 | 4.90 | 4.50 | 0 | 0 | 0 |
| 29/04/2014 |
4.40
|
700 | 4.50 | 4.80 | 4.40 | 0 | 0 | 0 |
| 28/04/2014 |
4.50
|
2,500 | 4.50 | 4.80 | 4.50 | 0 | 0 | 0 |
| 25/04/2014 |
4.50
|
300 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 24/04/2014 |
4.50
|
15,100 | 4.90 | 5.20 | 4.50 | 0 | 0 | 0 |
| 23/04/2014 |
4.90
|
0 | 4.80 | 4.90 | 4.90 | 0 | 0 | 0 |
| 22/04/2014 |
4.80
|
500 | 4.60 | 5.20 | 4.80 | 0 | 0 | 0 |
| 21/04/2014 |
4.60
|
33,700 | 4.80 | 5.20 | 4.60 | 0 | 0 | 0 |
| 18/04/2014 |
4.80
|
300 | 4.70 | 5 | 4.80 | 0 | 0 | 0 |
| 17/04/2014 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 16/04/2014 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 15/04/2014 |
4.70
|
3,200 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
| 14/04/2014 |
4.80
|
11,310 | 4.90 | 5 | 4.80 | 0 | 0 | 0 |
| 11/04/2014 |
4.90
|
7,200 | 4.80 | 5 | 4.80 | 0 | 0 | 0 |
| 10/04/2014 |
4.80
|
410 | 5.10 | 5.50 | 4.80 | 0 | 0 | 0 |
| 08/04/2014 |
5.10
|
27,900 | 5 | 5.30 | 4.70 | 0 | 0 | 0 |
| 07/04/2014 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 04/04/2014 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 03/04/2014 |
5
|
2,400 | 4.80 | 5.10 | 4.90 | 0 | 0 | 0 |
| 02/04/2014 |
4.80
|
2,800 | 5.30 | 5.30 | 4.80 | 0 | 0 | 0 |
| 01/04/2014 |
5.30
|
3,900 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 |
| 31/03/2014 |
5.40
|
3,000 | 5.10 | 5.80 | 5.40 | 0 | 0 | 0 |
| 28/03/2014 |
5.10
|
11,100 | 5.40 | 5.40 | 5.10 | 0 | 0 | 0 |
| 27/03/2014 |
5.40
|
12,800 | 5.30 | 5.50 | 5.30 | 0 | 0 | 0 |
| 26/03/2014 |
5.30
|
14,900 | 5.30 | 5.30 | 5 | 0 | 0 | 0 |
| 25/03/2014 |
5.30
|
62,300 | 5.30 | 5.60 | 5.20 | 0 | 0 | 0 |
| 24/03/2014 |
5.30
|
43,300 | 5 | 5.30 | 5 | 0 | 0 | 0 |
| 21/03/2014 |
5
|
9,900 | 5.20 | 5.30 | 5 | 0 | 0 | 0 |
| 20/03/2014 |
5.20
|
4,000 | 5.10 | 5.20 | 5.20 | 0 | 0 | 0 |
| 19/03/2014 |
5.10
|
9,400 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 18/03/2014 |
5.10
|
6,600 | 5.40 | 5.40 | 5 | 0 | 0 | 0 |
| 17/03/2014 |
5.40
|
10,000 | 5.10 | 5.40 | 5.30 | 0 | 0 | 0 |
| 14/03/2014 |
5.10
|
17,900 | 4.90 | 5.20 | 5 | 0 | 0 | 0 |
| 13/03/2014 |
4.90
|
4,800 | 5 | 5.30 | 4.90 | 0 | 0 | 0 |
| 12/03/2014 |
5
|
10,300 | 4.90 | 5.10 | 5 | 0 | 0 | 0 |
| 11/03/2014 |
4.90
|
6,900 | 5.30 | 5.30 | 4.90 | 0 | 0 | 0 |
| 10/03/2014 |
5.30
|
16,000 | 5 | 5.30 | 4.80 | 0 | 0 | 0 |
| 07/03/2014 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 06/03/2014 |
5
|
5,700 | 4.60 | 5 | 5 | 0 | 0 | 0 |
| 05/03/2014 |
4.60
|
16,100 | 4.90 | 4.90 | 4.50 | 0 | 0 | 0 |
| 04/03/2014 |
4.90
|
2,100 | 5.30 | 5.30 | 4.90 | 0 | 0 | 0 |
| 03/03/2014 |
5.30
|
2,100 | 5 | 5.30 | 5.20 | 0 | 0 | 0 |
| 28/02/2014 |
5
|
1,000 | 5.10 | 5.20 | 5 | 0 | 0 | 0 |
| 27/02/2014 |
5.10
|
29,400 | 5.20 | 5.20 | 4.70 | 36,400 | 0 | 0.2 |
| 26/02/2014 |
5.20
|
5,300 | 5.60 | 5.60 | 5.20 | 0 | 0 | 0 |
| 25/02/2014 |
5.60
|
10,200 | 5.70 | 5.70 | 5.20 | 0 | 0 | 0 |
| 24/02/2014 |
5.70
|
100 | 5.40 | 5.70 | 5.70 | 0 | 0 | 0 |
| 21/02/2014 |
5.40
|
1,300 | 5.10 | 5.50 | 5.20 | 0 | 0 | 0 |
| 20/02/2014 |
5.10
|
3,400 | 5.50 | 5.70 | 5.10 | 0 | 0 | 0 |
| 19/02/2014 |
5.50
|
14,500 | 5.80 | 5.90 | 5.30 | 0 | 0 | 0 |
| 18/02/2014 |
5.80
|
15,700 | 5.70 | 6 | 5.50 | 0 | 0 | 0 |
| 17/02/2014 |
5.70
|
7,400 | 6 | 6 | 5.70 | 0 | 0 | 0 |
| 14/02/2014 |
6
|
12,400 | 5.70 | 6 | 5.60 | 0 | 0 | 0 |
| 13/02/2014 |
5.70
|
3,000 | 5.80 | 5.80 | 5.50 | 0 | 0 | 0 |
| 12/02/2014 |
5.80
|
1,600 | 5.80 | 5.80 | 5.30 | 0 | 0 | 0 |
| 11/02/2014 |
5.80
|
600 | 5.50 | 5.80 | 5.80 | 0 | 0 | 0 |
| 10/02/2014 |
5.50
|
2,500 | 5.90 | 6.30 | 5.50 | 0 | 0 | 0 |
| 07/02/2014 |
5.90
|
500 | 5.40 | 5.90 | 5.90 | 0 | 0 | 0 |
| 06/02/2014 |
5.40
|
1,600 | 5.40 | 5.40 | 5.30 | 100 | 0 | 0.0 |
| 27/01/2014 |
5.40
|
56,000 | 5.50 | 5.50 | 5 | 50,000 | 0 | 0.3 |
| 24/01/2014 |
5.50
|
3,000 | 5.10 | 5.50 | 5.10 | 0 | 0 | 0 |
| 23/01/2014 |
5.10
|
4,600 | 4.30 | 5.10 | 4.30 | 278,600 | 0 | 1.2 |
| 22/01/2014 |
4.30
|
9,000 | 4.70 | 4.80 | 4.30 | 0 | 0 | 0 |
| 21/01/2014 |
4.70
|
10,400 | 4.40 | 4.70 | 4.20 | 0 | 0 | 0 |
| 20/01/2014 |
4.40
|
57,300 | 4.80 | 5 | 4.40 | 0 | 0 | 0 |
| 17/01/2014 |
4.80
|
19,700 | 5.20 | 5.20 | 4.80 | 0 | 0 | 0 |
| 16/01/2014 |
5.20
|
26,300 | 5.80 | 5.80 | 5.20 | 0 | 0 | 0 |
| 15/01/2014 |
5.80
|
19,800 | 5.90 | 5.90 | 5.20 | 0 | 0 | 0 |
| 14/01/2014 |
5.90
|
15,200 | 5.80 | 5.90 | 5.40 | 0 | 0 | 0 |
| 13/01/2014 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 10/01/2014 |
5.80
|
5,600 | 6 | 6 | 5.80 | 0 | 0 | 0 |
| 09/01/2014 |
6
|
17,100 | 5.60 | 6 | 5.60 | 0 | 0 | 0 |
| 08/01/2014 |
5.60
|
1,200 | 6 | 6 | 5.60 | 0 | 0 | 0 |
| 07/01/2014 |
6
|
18,500 | 5.70 | 6 | 5.70 | 0 | 0 | 0 |
| 06/01/2014 |
5.70
|
6,250 | 5.90 | 5.90 | 5.60 | 0 | 0 | 0 |
| 03/01/2014 |
5.90
|
7,500 | 5.80 | 5.90 | 5.60 | 0 | 0 | 0 |
| 02/01/2014 |
5.80
|
1,500 | 5.90 | 5.90 | 5.60 | 0 | 0 | 0 |
| 31/12/2013 |
5.90
|
10,200 | 6 | 6 | 5.60 | 0 | 0 | 0 |