| 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 | -1.96% | 124,100 | 0 | 0 |
4.50
5.30
4.80
|
|
2 tháng
(2026-01-19) |
-0.60 | -10.71% | 459,900 | -300 | -0.0 |
4.50
5.60
4.80
|
|
3 tháng
(2025-12-18) |
-1 | -16.67% | 605,200 | -600 | -0.0 |
4.50
6
4.80
|
|
6 tháng
(2025-09-19) |
-1 | -16.67% | 1,125,700 | -700 | -0.0 |
4.50
6.20
4.80
|
|
12 tháng
(2025-03-24) |
-1.73 | -25.68% | 2,833,500 | -19,900 | -0.1 |
4.50
6.73
4.80
|
|
24 tháng
(2024-03-28) |
-1.78 | -26.22% | 6,381,110 | -19,900 | -0.1 |
4.50
9.55
4.80
|
|
36 tháng
(2023-04-03) |
-1.46 | -22.62% | 9,372,622 | -90,383 | -0.7 |
4.50
9.55
4.80
|
|
60 tháng
(2021-04-13) |
-3.13 | -38.50% | 43,153,582 | -21,285 | 1.1 |
4.50
20.94
4.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 25/12/2014 |
4.77
|
540 | 4.77 | 4.77 | 4.77 | 0 | 0 | 0 |
| 24/12/2014 |
4.77
|
0 | 4.77 | 4.77 | 4.77 | 0 | 0 | 0 |
| 23/12/2014 |
4.77
|
700 | 4.77 | 4.77 | 4.77 | 0 | 0 | 0 |
| 22/12/2014 |
4.77
|
200 | 4.77 | 4.77 | 4.77 | 0 | 0 | 0 |
| 19/12/2014 |
4.77
|
0 | 4.77 | 4.77 | 4.77 | 0 | 0 | 0 |
| 18/12/2014 |
4.77
|
500 | 4.83 | 4.83 | 4.77 | 0 | 0 | 0 |
| 17/12/2014 |
4.83
|
800 | 4.92 | 4.92 | 4.83 | 0 | 0 | 0 |
| 16/12/2014 |
4.92
|
200 | 5.07 | 5.07 | 4.92 | 0 | 0 | 0 |
| 15/12/2014 |
5.07
|
0 | 5.07 | 5.07 | 5.07 | 0 | 0 | 0 |
| 12/12/2014 |
5.07
|
0 | 5.07 | 5.07 | 5.07 | 0 | 0 | 0 |
| 11/12/2014 |
5.07
|
0 | 5.07 | 5.07 | 5.07 | 0 | 0 | 0 |
| 10/12/2014 |
5.07
|
100 | 4.65 | 5.07 | 5.07 | 0 | 0 | 0 |
| 09/12/2014 |
4.65
|
0 | 4.65 | 4.65 | 4.65 | 0 | 0 | 0 |
| 08/12/2014 |
4.65
|
500 | 4.62 | 4.65 | 4.65 | 0 | 0 | 0 |
| 05/12/2014 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 |
| 04/12/2014 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 |
| 03/12/2014 |
4.62
|
200 | 4.53 | 4.62 | 4.62 | 0 | 0 | 0 |
| 02/12/2014 |
4.53
|
100 | 4.14 | 4.53 | 4.53 | 0 | 0 | 0 |
| 01/12/2014 |
4.14
|
200 | 4.56 | 4.56 | 4.14 | 0 | 0 | 0 |
| 28/11/2014 |
4.56
|
100 | 5.07 | 5.07 | 4.56 | 0 | 0 | 0 |
| 27/11/2014 |
5.07
|
0 | 5.07 | 5.07 | 5.07 | 0 | 0 | 0 |
| 26/11/2014 |
5.07
|
0 | 5.07 | 5.07 | 5.07 | 0 | 0 | 0 |
| 25/11/2014 |
5.07
|
800 | 4.62 | 5.07 | 5.07 | 0 | 0 | 0 |
| 24/11/2014 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 |
| 21/11/2014 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 |
| 20/11/2014 |
4.62
|
500 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 |
| 19/11/2014 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 |
| 18/11/2014 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 |
| 17/11/2014 |
4.62
|
270 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 |
| 14/11/2014 |
4.62
|
100 | 4.86 | 4.86 | 4.62 | 0 | 0 | 0 |
| 13/11/2014 |
4.86
|
0 | 4.86 | 4.86 | 4.86 | 0 | 0 | 0 |
| 12/11/2014 |
4.86
|
100 | 5.36 | 5.36 | 4.86 | 0 | 0 | 0 |
| 11/11/2014 |
5.36
|
600 | 4.89 | 5.36 | 4.80 | 0 | 0 | 0 |
| 10/11/2014 |
4.89
|
1,100 | 4.95 | 4.95 | 4.80 | 0 | 0 | 0 |
| 07/11/2014 |
4.95
|
100 | 4.80 | 4.95 | 4.95 | 0 | 0 | 0 |
| 06/11/2014 |
4.80
|
200 | 5.27 | 5.27 | 4.80 | 0 | 0 | 0 |
| 05/11/2014 |
5.27
|
0 | 5.27 | 5.27 | 5.27 | 0 | 0 | 0 |
| 04/11/2014 |
5.27
|
0 | 5.27 | 5.27 | 5.27 | 0 | 0 | 0 |
| 03/11/2014 |
5.27
|
1,000 | 5.27 | 5.27 | 5.27 | 0 | 0 | 0 |
| 31/10/2014 |
5.27
|
0 | 5.27 | 5.27 | 5.27 | 0 | 0 | 0 |
| 30/10/2014 |
5.27
|
0 | 5.27 | 5.27 | 5.27 | 0 | 0 | 0 |
| 29/10/2014 |
5.27
|
1,000 | 5.33 | 5.33 | 5.27 | 0 | 0 | 0 |
| 28/10/2014 |
5.33
|
0 | 5.33 | 5.33 | 5.33 | 0 | 0 | 0 |
| 27/10/2014 |
5.33
|
0 | 5.33 | 5.33 | 5.33 | 0 | 0 | 0 |
| 24/10/2014 |
5.33
|
0 | 5.33 | 5.33 | 5.33 | 0 | 0 | 0 |
| 23/10/2014 |
5.33
|
0 | 5.33 | 5.33 | 5.33 | 0 | 0 | 0 |
| 22/10/2014 |
5.33
|
450 | 5.36 | 5.36 | 4.83 | 0 | 0 | 0 |
| 21/10/2014 |
5.36
|
0 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 |
| 20/10/2014 |
5.36
|
0 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 |
| 17/10/2014 |
5.36
|
0 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 |
| 16/10/2014 |
5.36
|
100 | 4.98 | 5.36 | 5.36 | 0 | 0 | 0 |
| 15/10/2014 |
4.98
|
0 | 4.98 | 4.98 | 4.98 | 0 | 0 | 0 |
| 14/10/2014 |
4.98
|
0 | 4.98 | 4.98 | 4.98 | 0 | 0 | 0 |
| 13/10/2014 |
4.98
|
100 | 5.51 | 5.51 | 4.98 | 0 | 0 | 0 |
| 10/10/2014 |
5.51
|
0 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 |
| 09/10/2014 |
5.51
|
2,100 | 5.99 | 5.99 | 5.39 | 0 | 0 | 0 |
| 08/10/2014 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
| 07/10/2014 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
| 06/10/2014 |
5.99
|
3,000 | 5.45 | 5.99 | 4.92 | 0 | 0 | 0 |
| 03/10/2014 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 |
| 02/10/2014 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 |
| 01/10/2014 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 |
| 30/09/2014 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 |
| 29/09/2014 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 |
| 26/09/2014 |
5.45
|
100 | 6.05 | 6.05 | 5.45 | 0 | 0 | 0 |
| 25/09/2014 |
6.05
|
0 | 6.05 | 6.05 | 6.05 | 0 | 0 | 0 |
| 24/09/2014 |
6.05
|
0 | 6.05 | 6.05 | 6.05 | 0 | 0 | 0 |
| 23/09/2014 |
6.05
|
0 | 6.05 | 6.05 | 6.05 | 0 | 0 | 0 |
| 22/09/2014 |
6.05
|
0 | 6.05 | 6.05 | 6.05 | 0 | 0 | 0 |
| 19/09/2014 |
6.05
|
0 | 6.05 | 6.05 | 6.05 | 0 | 0 | 0 |
| 18/09/2014 |
6.05
|
0 | 6.05 | 6.05 | 6.05 | 0 | 0 | 0 |
| 17/09/2014 |
6.05
|
0 | 6.05 | 6.05 | 6.05 | 0 | 0 | 0 |
| 16/09/2014 |
6.05
|
0 | 6.05 | 6.05 | 6.05 | 0 | 0 | 0 |
| 15/09/2014 |
6.05
|
0 | 6.05 | 6.05 | 6.05 | 0 | 0 | 0 |
| 12/09/2014 |
6.05
|
0 | 6.05 | 6.05 | 6.05 | 0 | 0 | 0 |
| 11/09/2014 |
6.05
|
0 | 6.05 | 6.05 | 6.05 | 0 | 0 | 0 |
| 10/09/2014 |
6.05
|
0 | 6.05 | 6.05 | 6.05 | 0 | 0 | 0 |
| 09/09/2014 |
6.05
|
0 | 6.05 | 6.05 | 6.05 | 0 | 0 | 0 |
| 08/09/2014 |
6.05
|
0 | 6.05 | 6.05 | 6.05 | 0 | 0 | 0 |
| 05/09/2014 |
6.05
|
0 | 6.05 | 6.05 | 6.05 | 0 | 0 | 0 |
| 04/09/2014 |
6.05
|
0 | 6.05 | 6.05 | 6.05 | 0 | 0 | 0 |
| 03/09/2014 |
6.05
|
600 | 6.11 | 6.11 | 5.51 | 0 | 0 | 0 |
| 29/08/2014 |
6.11
|
0 | 6.11 | 6.11 | 6.11 | 0 | 0 | 0 |
| 28/08/2014 |
6.11
|
100 | 6.11 | 6.11 | 6.11 | 0 | 66 | -0.0 |
| 27/08/2014 |
6.11
|
700 | 5.66 | 6.11 | 5.10 | 0 | 0 | 0 |
| 26/08/2014 |
5.66
|
0 | 5.66 | 5.66 | 5.66 | 0 | 0 | 0 |
| 25/08/2014 |
5.66
|
0 | 5.66 | 5.66 | 5.66 | 0 | 0 | 0 |
| 22/08/2014 |
5.66
|
0 | 5.66 | 5.66 | 5.66 | 0 | 0 | 0 |
| 21/08/2014 |
5.66
|
0 | 5.66 | 5.66 | 5.66 | 0 | 0 | 0 |
| 20/08/2014 |
5.66
|
0 | 5.66 | 5.66 | 5.66 | 0 | 0 | 0 |
| 19/08/2014 |
5.66
|
0 | 5.66 | 5.66 | 5.66 | 0 | 0 | 0 |
| 18/08/2014 |
5.66
|
1,600 | 5.15 | 5.66 | 5.07 | 0 | 1,500 | -0.0 |
| 15/08/2014 |
5.15
|
0 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 |
| 14/08/2014 |
5.15
|
0 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 |
| 13/08/2014 |
5.15
|
0 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 |
| 12/08/2014 |
5.15
|
0 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 |
| 11/08/2014 |
5.15
|
0 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 |
| 08/08/2014 |
5.15
|
0 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 |
| 07/08/2014 |
5.15
|
0 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 |
| 06/08/2014 |
5.15
|
0 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 |