| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-11-05) |
-0.30 | -10% | 69,400 | 0 | 0 |
2.60
3
2.60
|
|
2 tháng
(2025-10-06) |
-0.30 | -10% | 276,700 | 0 | 0 |
2.60
3.40
2.60
|
|
3 tháng
(2025-09-08) |
-0.40 | -12.90% | 664,200 | 0 | 0 |
2.60
3.70
2.60
|
|
6 tháng
(2025-06-09) |
-0.80 | -22.86% | 1,624,100 | 0 | 0 |
2.60
4.40
2.60
|
|
12 tháng
(2024-12-10) |
-0.60 | -18.18% | 2,333,506 | 0 | 0 |
2.60
4.40
2.60
|
|
24 tháng
(2023-12-18) |
-1.30 | -32.50% | 4,205,553 | -100 | -0.0 |
2.60
6.70
2.60
|
|
36 tháng
(2022-12-21) |
-2.10 | -43.75% | 6,883,075 | -100 | -0.0 |
2.60
7.90
2.60
|
|
60 tháng
(2020-12-31) |
-3.50 | -56.45% | 10,160,035 | -1,450 | -0.0 |
2.60
9.20
2.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 16/09/2014 |
5.90
|
55,900 | 5.40 | 5.90 | 5.50 | 0 | 0 | 0 |
| 15/09/2014 |
5.40
|
147,800 | 5.80 | 5.80 | 5.40 | 0 | 0 | 0 |
| 12/09/2014 |
5.80
|
30,000 | 5.60 | 5.80 | 5.50 | 0 | 0 | 0 |
| 11/09/2014 |
5.60
|
129,000 | 5.10 | 5.60 | 5.20 | 0 | 0 | 0 |
| 10/09/2014 |
5.10
|
21,800 | 5.50 | 5.50 | 5 | 0 | 0 | 0 |
| 09/09/2014 |
5.50
|
35,900 | 5.70 | 5.70 | 5.50 | 0 | 0 | 0 |
| 08/09/2014 |
5.70
|
154,300 | 5.30 | 5.70 | 5 | 0 | 0 | 0 |
| 05/09/2014 |
5.30
|
61,400 | 5.10 | 5.60 | 5.10 | 0 | 0 | 0 |
| 04/09/2014 |
5.10
|
147,300 | 4.70 | 5.10 | 4.70 | 0 | 0 | 0 |
| 03/09/2014 |
4.70
|
228,600 | 4.30 | 4.70 | 4.40 | 0 | 0 | 0 |
| 29/08/2014 |
4.30
|
17,400 | 4 | 4.40 | 4.20 | 0 | 0 | 0 |
| 28/08/2014 |
4
|
29,700 | 3.90 | 4.10 | 4 | 0 | 0 | 0 |
| 27/08/2014 |
3.90
|
27,000 | 3.80 | 4 | 3.80 | 0 | 0 | 0 |
| 26/08/2014 |
3.80
|
1,100 | 4 | 4 | 3.80 | 0 | 0 | 0 |
| 25/08/2014 |
4
|
36,400 | 3.70 | 4 | 3.70 | 0 | 0 | 0 |
| 22/08/2014 |
3.70
|
7,000 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 21/08/2014 |
3.70
|
13,700 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 20/08/2014 |
3.70
|
6,400 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 19/08/2014 |
3.70
|
16,100 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
| 18/08/2014 |
3.80
|
10,900 | 3.70 | 3.80 | 3.60 | 0 | 1,500 | -0.0 |
| 15/08/2014 |
3.70
|
3,500 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
| 14/08/2014 |
3.80
|
6,700 | 3.80 | 4 | 3.80 | 0 | 0 | 0 |
| 13/08/2014 |
3.80
|
13,500 | 4 | 4 | 3.70 | 0 | 0 | 0 |
| 12/08/2014 |
4
|
100 | 4 | 4 | 4 | 0 | 0 | 0 |
| 11/08/2014 |
4
|
2,600 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
| 08/08/2014 |
3.90
|
69,000 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
| 07/08/2014 |
3.90
|
11,000 | 3.70 | 3.90 | 3.80 | 0 | 0 | 0 |
| 06/08/2014 |
3.70
|
11,400 | 3.90 | 4 | 3.70 | 0 | 0 | 0 |
| 05/08/2014 |
3.90
|
100 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 04/08/2014 |
3.90
|
13,900 | 3.70 | 3.90 | 3.60 | 0 | 0 | 0 |
| 01/08/2014 |
3.70
|
1,000 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 31/07/2014 |
3.70
|
2,800 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
| 30/07/2014 |
3.80
|
28,400 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
| 29/07/2014 |
3.90
|
300 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
| 28/07/2014 |
3.90
|
800 | 3.80 | 3.90 | 3.60 | 0 | 0 | 0 |
| 25/07/2014 |
3.80
|
30,000 | 4 | 4 | 3.70 | 0 | 0 | 0 |
| 24/07/2014 |
4
|
4,000 | 4 | 4 | 4 | 0 | 0 | 0 |
| 23/07/2014 |
4
|
45,700 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 22/07/2014 |
4
|
3,300 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
| 21/07/2014 |
3.90
|
22,100 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
| 18/07/2014 |
3.90
|
18,600 | 3.90 | 4.10 | 3.90 | 0 | 0 | 0 |
| 17/07/2014 |
3.90
|
33,400 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
| 16/07/2014 |
4.10
|
17,350 | 4 | 4.20 | 3.90 | 0 | 0 | 0 |
| 15/07/2014 |
4
|
3,200 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 14/07/2014 |
4.10
|
10,300 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 11/07/2014 |
4.10
|
6,440 | 4 | 4.10 | 4 | 0 | 0 | 0 |
| 10/07/2014 |
4
|
7,000 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
| 09/07/2014 |
4.10
|
10,350 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
| 08/07/2014 |
4.10
|
48,400 | 4.10 | 4.30 | 4.10 | 0 | 0 | 0 |
| 07/07/2014 |
4.10
|
20,400 | 4.20 | 4.30 | 4 | 0 | 0 | 0 |
| 04/07/2014 |
4.20
|
10,700 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
| 03/07/2014 |
4.20
|
4,200 | 4 | 4.20 | 3.90 | 0 | 0 | 0 |
| 02/07/2014 |
4
|
45,800 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 01/07/2014 |
4
|
24,600 | 3.80 | 4 | 3.80 | 0 | 0 | 0 |
| 30/06/2014 |
3.80
|
100 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
| 27/06/2014 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 26/06/2014 |
3.90
|
4,300 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 25/06/2014 |
3.90
|
400 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
| 24/06/2014 |
3.90
|
7,100 | 4 | 4 | 3.70 | 0 | 0 | 0 |
| 23/06/2014 |
4
|
0 | 4.20 | 4 | 4 | 0 | 0 | 0 |
| 20/06/2014 |
4.20
|
3,600 | 4.20 | 4.20 | 3.60 | 0 | 0 | 0 |
| 19/06/2014 |
4.20
|
13,900 | 3.90 | 4.20 | 3.80 | 0 | 100 | -0.0 |
| 18/06/2014 |
3.90
|
47,600 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 17/06/2014 |
4
|
10,000 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
| 16/06/2014 |
3.90
|
800 | 3.90 | 3.90 | 3.60 | 0 | 0 | 0 |
| 13/06/2014 |
3.90
|
24,700 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
| 12/06/2014 |
3.90
|
11,600 | 3.70 | 3.90 | 3.80 | 0 | 0 | 0 |
| 11/06/2014 |
3.70
|
6,300 | 3.50 | 3.70 | 3.60 | 0 | 0 | 0 |
| 10/06/2014 |
3.50
|
23,100 | 3.60 | 3.60 | 3.30 | 0 | 0 | 0 |
| 09/06/2014 |
3.60
|
1,700 | 3.70 | 3.70 | 3.40 | 0 | 0 | 0 |
| 06/06/2014 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 05/06/2014 |
3.70
|
100 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 04/06/2014 |
3.70
|
11,200 | 3.70 | 3.70 | 3.40 | 0 | 0 | 0 |
| 03/06/2014 |
3.70
|
300 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 02/06/2014 |
3.70
|
12,900 | 3.70 | 3.80 | 3.40 | 0 | 0 | 0 |
| 30/05/2014 |
3.70
|
5,100 | 3.60 | 3.70 | 3.70 | 0 | 0 | 0 |
| 29/05/2014 |
3.60
|
3,700 | 3.90 | 3.90 | 3.60 | 0 | 0 | 0 |
| 28/05/2014 |
3.90
|
10,000 | 3.80 | 4 | 3.80 | 0 | 0 | 0 |
| 27/05/2014 |
3.80
|
31,600 | 3.90 | 3.90 | 3.50 | 0 | 0 | 0 |
| 26/05/2014 |
3.90
|
27,500 | 3.80 | 3.90 | 3.50 | 0 | 0 | 0 |
| 23/05/2014 |
3.80
|
16,900 | 3.70 | 4 | 3.40 | 0 | 0 | 0 |
| 22/05/2014 |
3.70
|
67,200 | 3.40 | 3.70 | 3.70 | 0 | 0 | 0 |
| 21/05/2014 |
3.40
|
61,900 | 3.10 | 3.40 | 3.30 | 0 | 0 | 0 |
| 20/05/2014 |
3.10
|
29,300 | 3 | 3.10 | 3 | 0 | 0 | 0 |
| 19/05/2014 |
3
|
36,600 | 2.80 | 3 | 2.70 | 0 | 0 | 0 |
| 16/05/2014 |
2.80
|
8,100 | 2.60 | 2.80 | 2.80 | 0 | 0 | 0 |
| 15/05/2014 |
2.60
|
54,200 | 2.80 | 2.80 | 2.40 | 0 | 0 | 0 |
| 14/05/2014 |
2.80
|
44,200 | 2.80 | 2.80 | 2.60 | 0 | 0 | 0 |
| 13/05/2014 |
2.80
|
54,100 | 3.10 | 3.10 | 2.80 | 0 | 0 | 0 |
| 12/05/2014 |
3.10
|
38,600 | 3.40 | 3.40 | 3.10 | 0 | 0 | 0 |
| 09/05/2014 |
3.40
|
50,400 | 3.50 | 3.90 | 3.30 | 0 | 0 | 0 |
| 08/05/2014 |
3.50
|
3,400 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
| 07/05/2014 |
3.70
|
1,600 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
| 06/05/2014 |
3.90
|
10,400 | 3.90 | 4.10 | 3.70 | 0 | 0 | 0 |
| 05/05/2014 |
3.90
|
9,600 | 4.40 | 4.40 | 3.90 | 0 | 0 | 0 |
| 29/04/2014 |
4.40
|
3,600 | 4.30 | 4.40 | 4.10 | 0 | 0 | 0 |
| 28/04/2014 |
4.30
|
14,000 | 4.10 | 4.40 | 3.90 | 0 | 0 | 0 |
| 25/04/2014 |
4.10
|
39,220 | 4.20 | 4.40 | 4.10 | 0 | 0 | 0 |
| 24/04/2014 |
4.20
|
9,700 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
| 23/04/2014 |
4.30
|
2,300 | 4.30 | 4.50 | 4.30 | 0 | 0 | 0 |