| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-30) |
-0.20 | -1.64% | 48,000 | 1,800 | 0 |
11.85
12.40
12.20
|
|
2 tháng
(2026-06-01) |
0 | 0% | 66,400 | 2,300 | 0 |
11.85
12.40
12.20
|
|
3 tháng
(2026-05-04) |
0 | 0% | 94,700 | 2,100 | 0 |
11.85
12.40
12.20
|
|
6 tháng
(2026-02-02) |
-0.25 | -2.04% | 208,800 | -9,100 | -0.1 |
11.80
12.80
12.20
|
|
12 tháng
(2025-08-04) |
-1.50 | -11.11% | 737,400 | 12,100 | 0.1 |
11.70
13.50
12.20
|
|
24 tháng
(2024-08-09) |
1.03 | 9.34% | 5,591,900 | 99,037 | 1.3 |
10.97
13.64
12.20
|
|
36 tháng
(2023-08-15) |
1.85 | 18.17% | 7,162,000 | 109,937 | 1.5 |
9.39
13.64
12.20
|
|
60 tháng
(2021-08-25) |
2.74 | 29.52% | 9,445,800 | 139,737 | -1.3 |
7.59
13.74
12.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 11/12/2014 |
4.00
|
1,430 | 3.92 | 4.00 | 3.92 | 0 | 0 | 0 |
| 10/12/2014 |
3.92
|
1,690 | 3.96 | 3.96 | 3.88 | 0 | 0 | 0 |
| 09/12/2014 |
3.96
|
10,680 | 4.00 | 4.04 | 3.88 | 0 | 0 | 0 |
| 08/12/2014 |
4.00
|
3,230 | 4.04 | 4.08 | 3.96 | 0 | 0 | 0 |
| 05/12/2014 |
4.04
|
2,520 | 4.04 | 4.04 | 3.92 | 0 | 0 | 0 |
| 04/12/2014 |
4.04
|
1,590 | 4.00 | 4.04 | 3.92 | 0 | 0 | 0 |
| 03/12/2014 |
4.00
|
6,850 | 3.92 | 4.00 | 3.92 | 0 | 0 | 0 |
| 02/12/2014 |
3.92
|
370 | 4.00 | 4.00 | 3.84 | 0 | 0 | 0 |
| 01/12/2014 |
4.00
|
580 | 3.92 | 4.00 | 3.92 | 0 | 0 | 0 |
| 28/11/2014 |
3.92
|
6,000 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 |
| 27/11/2014 |
3.92
|
3,550 | 3.92 | 3.92 | 3.88 | 0 | 0 | 0 |
| 26/11/2014 |
3.92
|
8,340 | 3.92 | 3.92 | 3.84 | 0 | 0 | 0 |
| 25/11/2014 |
3.92
|
500 | 4.00 | 4.00 | 3.92 | 0 | 0 | 0 |
| 24/11/2014 |
4.00
|
30 | 4.00 | 4.11 | 4.00 | 0 | 0 | 0 |
| 21/11/2014 |
4.00
|
3,860 | 3.92 | 4.00 | 3.88 | 0 | 0 | 0 |
| 20/11/2014 |
3.92
|
10 | 3.88 | 3.92 | 3.92 | 0 | 0 | 0 |
| 19/11/2014 |
3.88
|
10,040 | 3.92 | 3.92 | 3.88 | 0 | 0 | 0 |
| 18/11/2014 |
3.92
|
3,010 | 3.84 | 3.92 | 3.84 | 0 | 0 | 0 |
| 17/11/2014 |
3.84
|
4,820 | 3.92 | 3.92 | 3.84 | 0 | 0 | 0 |
| 14/11/2014 |
3.92
|
3,310 | 3.96 | 3.96 | 3.92 | 0 | 0 | 0 |
| 13/11/2014 |
3.96
|
3,430 | 4.00 | 4.00 | 3.92 | 0 | 0 | 0 |
| 12/11/2014 |
4.00
|
20 | 3.96 | 4.00 | 4.00 | 0 | 0 | 0 |
| 11/11/2014 |
3.96
|
920 | 3.96 | 3.96 | 3.96 | 0 | 0 | 0 |
| 10/11/2014 |
3.96
|
4,020 | 3.84 | 3.96 | 3.88 | 0 | 0 | 0 |
| 07/11/2014 |
3.84
|
4,680 | 3.88 | 3.92 | 3.84 | 0 | 0 | 0 |
| 06/11/2014 |
3.88
|
5,890 | 3.92 | 3.92 | 3.88 | 0 | 0 | 0 |
| 05/11/2014 |
3.92
|
1,010 | 3.84 | 3.96 | 3.92 | 0 | 0 | 0 |
| 04/11/2014 |
3.84
|
3,370 | 3.80 | 3.92 | 3.84 | 0 | 0 | 0 |
| 03/11/2014 |
3.80
|
150 | 3.96 | 4.04 | 3.80 | 0 | 0 | 0 |
| 31/10/2014 |
3.96
|
1,090 | 3.92 | 3.96 | 3.92 | 0 | 0 | 0 |
| 30/10/2014 |
3.92
|
340 | 3.96 | 3.96 | 3.92 | 0 | 0 | 0 |
| 29/10/2014 |
3.96
|
340 | 3.92 | 3.96 | 3.92 | 0 | 0 | 0 |
| 28/10/2014 |
3.92
|
5,210 | 3.80 | 3.92 | 3.80 | 0 | 0 | 0 |
| 27/10/2014 |
3.80
|
3,000 | 3.92 | 3.92 | 3.80 | 2,000 | 0 | 0.0 |
| 24/10/2014 |
3.92
|
20 | 3.88 | 4.00 | 3.92 | 0 | 0 | 0 |
| 23/10/2014 |
3.88
|
15,480 | 3.92 | 3.92 | 3.76 | 0 | 0 | 0 |
| 22/10/2014 |
3.92
|
2,720 | 3.96 | 3.96 | 3.92 | 0 | 0 | 0 |
| 21/10/2014 |
3.96
|
200 | 4.00 | 4.00 | 3.96 | 0 | 0 | 0 |
| 20/10/2014 |
4.00
|
13,190 | 3.92 | 4.04 | 3.96 | 0 | 2,690 | -0.0 |
| 17/10/2014 |
3.92
|
1,360 | 3.96 | 3.96 | 3.92 | 0 | 1,310 | -0.0 |
| 16/10/2014 |
3.96
|
22,190 | 3.92 | 3.96 | 3.84 | 0 | 0 | 0 |
| 15/10/2014 |
3.92
|
4,500 | 3.88 | 4.00 | 3.92 | 0 | 1,970 | -0.0 |
| 14/10/2014 |
3.88
|
8,680 | 3.88 | 3.96 | 3.88 | 0 | 10 | -0.0 |
| 13/10/2014 |
3.88
|
6,550 | 3.88 | 3.96 | 3.88 | 0 | 2,000 | -0.0 |
| 10/10/2014 |
3.88
|
2,200 | 3.88 | 3.92 | 3.88 | 0 | 0 | 0 |
| 09/10/2014 |
3.88
|
21,070 | 3.96 | 3.96 | 3.88 | 0 | 0 | 0 |
| 08/10/2014 |
3.96
|
4,900 | 3.92 | 3.96 | 3.92 | 0 | 0 | 0 |
| 07/10/2014 |
3.92
|
8,500 | 3.88 | 3.92 | 3.88 | 0 | 1,000 | -0.0 |
| 06/10/2014 |
3.88
|
9,650 | 3.88 | 3.92 | 3.88 | 0 | 0 | 0 |
| 03/10/2014 |
3.88
|
11,600 | 3.88 | 3.92 | 3.88 | 0 | 0 | 0 |
| 02/10/2014 |
3.88
|
9,970 | 3.84 | 3.96 | 3.88 | 0 | 0 | 0 |
| 01/10/2014 |
3.84
|
7,090 | 3.92 | 3.96 | 3.84 | 0 | 10 | -0.0 |
| 30/09/2014 |
3.92
|
4,020 | 3.92 | 4.04 | 3.92 | 0 | 0 | 0 |
| 29/09/2014 |
3.92
|
520 | 3.88 | 3.92 | 3.88 | 0 | 0 | 0 |
| 26/09/2014 |
3.88
|
4,950 | 3.88 | 3.88 | 3.84 | 0 | 0 | 0 |
| 25/09/2014 |
3.88
|
11,030 | 3.92 | 3.92 | 3.88 | 0 | 0 | 0 |
| 24/09/2014 |
3.92
|
1,510 | 3.88 | 3.92 | 3.88 | 0 | 0 | 0 |
| 23/09/2014 |
3.88
|
1,020 | 3.80 | 3.92 | 3.88 | 0 | 1,020 | -0.0 |
| 22/09/2014 |
3.80
|
5,100 | 4.04 | 4.04 | 3.80 | 0 | 0 | 0 |
| 19/09/2014 |
4.04
|
3,340 | 4.04 | 4.04 | 3.96 | 0 | 280 | -0.0 |
| 18/09/2014 |
4.04
|
8,200 | 4.00 | 4.04 | 4.00 | 0 | 0 | 0 |
| 17/09/2014 |
4.00
|
39,260 | 3.88 | 4.08 | 3.88 | 20 | 0 | 0.0 |
| 16/09/2014 |
3.88
|
1,510 | 3.88 | 3.88 | 3.88 | 0 | 0 | 0 |
| 15/09/2014 |
3.88
|
5,070 | 4.00 | 4.00 | 3.88 | 0 | 0 | 0 |
| 12/09/2014 |
4.00
|
1,870 | 3.88 | 4.00 | 3.92 | 0 | 0 | 0 |
| 11/09/2014 |
3.88
|
1,230 | 3.92 | 3.92 | 3.84 | 0 | 0 | 0 |
| 10/09/2014 |
3.92
|
10,260 | 3.88 | 3.92 | 3.84 | 0 | 0 | 0 |
| 09/09/2014 |
3.88
|
12,760 | 3.92 | 3.92 | 3.84 | 1,340 | 0 | 0.0 |
| 08/09/2014 |
3.92
|
1,970 | 3.88 | 3.96 | 3.88 | 0 | 0 | 0 |
| 05/09/2014 |
3.88
|
5,630 | 3.92 | 4.04 | 3.88 | 20 | 400 | -0.0 |
| 04/09/2014 |
3.92
|
21,590 | 3.92 | 3.92 | 3.92 | 14,910 | 0 | 0.1 |
| 03/09/2014 |
3.92
|
53,810 | 3.92 | 4.08 | 3.88 | 5,000 | 20 | 0.0 |
| 29/08/2014 |
3.92
|
4,970 | 3.88 | 4.08 | 3.92 | 0 | 0 | 0 |
| 28/08/2014 |
3.88
|
1,590 | 3.88 | 3.92 | 3.88 | 400 | 0 | 0.0 |
| 27/08/2014 |
3.88
|
22,170 | 4.11 | 4.11 | 3.84 | 1,300 | 0 | 0.0 |
| 26/08/2014 |
4.11
|
100 | 4.04 | 4.11 | 4.11 | 0 | 0 | 0 |
| 25/08/2014 |
4.04
|
1,430 | 4.08 | 4.11 | 4.04 | 1,420 | 0 | 0.0 |
| 22/08/2014 |
4.08
|
107,570 | 4.08 | 4.11 | 3.80 | 0 | 0 | 0 |
| 21/08/2014 |
4.08
|
3,280 | 4.11 | 4.31 | 3.92 | 0 | 0 | 0 |
| 20/08/2014 |
4.11
|
690 | 4.11 | 4.11 | 4.11 | 0 | 0 | 0 |
| 19/08/2014 |
4.11
|
40 | 4.11 | 4.11 | 3.88 | 0 | 0 | 0 |
| 18/08/2014 |
4.11
|
20 | 4.11 | 4.11 | 3.96 | 0 | 0 | 0 |
| 15/08/2014 |
4.11
|
10 | 4.00 | 4.11 | 4.11 | 0 | 0 | 0 |
| 14/08/2014 |
4.00
|
2,070 | 4.11 | 4.15 | 4.00 | 0 | 0 | 0 |
| 13/08/2014 |
4.11
|
100 | 4.19 | 4.19 | 4.11 | 0 | 0 | 0 |
| 12/08/2014 |
4.19
|
0 | 4.19 | 4.19 | 4.19 | 0 | 0 | 0 |
| 11/08/2014 |
4.19
|
10 | 4.04 | 4.19 | 4.19 | 0 | 0 | 0 |
| 08/08/2014 |
4.04
|
0 | 4.04 | 4.04 | 4.04 | 0 | 0 | 0 |
| 07/08/2014 |
4.04
|
0 | 4.04 | 4.04 | 4.04 | 0 | 0 | 0 |
| 06/08/2014 |
4.04
|
50 | 4.23 | 4.23 | 4.04 | 0 | 0 | 0 |
| 05/08/2014 |
4.23
|
0 | 4.23 | 4.23 | 4.23 | 0 | 0 | 0 |
| 04/08/2014 |
4.23
|
740 | 4.11 | 4.23 | 4.23 | 0 | 0 | 0 |
| 01/08/2014 |
4.11
|
0 | 4.11 | 4.11 | 4.11 | 0 | 0 | 0 |
| 31/07/2014 |
4.11
|
0 | 4.11 | 4.11 | 4.11 | 0 | 0 | 0 |
| 30/07/2014 |
4.11
|
0 | 4.11 | 4.11 | 4.11 | 0 | 0 | 0 |
| 29/07/2014 |
4.11
|
1,020 | 4.00 | 4.27 | 4.00 | 0 | 0 | 0 |
| 28/07/2014 |
4.00
|
1,180 | 4.23 | 4.23 | 4.00 | 0 | 0 | 0 |
| 25/07/2014 |
4.23
|
370 | 4.11 | 4.23 | 4.04 | 0 | 0 | 0 |
| 24/07/2014 |
4.11
|
110 | 4.11 | 4.23 | 4.11 | 0 | 0 | 0 |
| 23/07/2014 |
4.11
|
10 | 4.04 | 4.11 | 4.11 | 0 | 0 | 0 |