| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-29) |
-4 | -23.53% | 60,000 | 8,800 | 0 |
13
17.50
13
|
|
2 tháng
(2026-06-01) |
-4 | -23.53% | 60,000 | 8,800 | 0 |
13
17.50
13
|
|
3 tháng
(2026-05-04) |
-6 | -31.58% | 63,800 | 8,800 | 0 |
13
19
13
|
|
6 tháng
(2026-01-30) |
-2.20 | -14.47% | 70,400 | 8,800 | 0 |
13
19
13
|
|
12 tháng
(2025-08-04) |
0.20 | 1.56% | 278,500 | 5,100 | -0.1 |
11.80
19
13
|
|
24 tháng
(2024-08-08) |
0.98 | 8.11% | 371,541 | 4,900 | -0.1 |
11.45
19
13
|
|
36 tháng
(2023-08-14) |
2.04 | 18.66% | 389,413 | 4,900 | -0.1 |
10.96
19
13
|
|
60 tháng
(2021-08-24) |
3.03 | 30.40% | 868,256 | -41,700 | -1.0 |
8.32
21.53
13
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 15/12/2014 |
5.47
|
0 | 5.47 | 5.47 | 5.47 | 0 | 0 | 0 |
| 12/12/2014 |
5.47
|
0 | 5.47 | 5.47 | 5.47 | 0 | 0 | 0 |
| 11/12/2014 |
5.47
|
0 | 5.47 | 5.47 | 5.47 | 0 | 0 | 0 |
| 10/12/2014 |
5.47
|
100 | 5.26 | 5.47 | 5.47 | 100 | 0 | 0.0 |
| 09/12/2014 |
5.26
|
0 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 |
| 08/12/2014 |
5.26
|
100 | 4.86 | 5.26 | 5.26 | 100 | 0 | 0.0 |
| 05/12/2014 |
4.86
|
4,800 | 4.80 | 4.86 | 4.86 | 4,800 | 0 | 0.0 |
| 04/12/2014 |
4.80
|
5,000 | 4.91 | 4.91 | 4.80 | 5,000 | 0 | 0.0 |
| 03/12/2014 |
4.91
|
4,800 | 5.16 | 5.16 | 4.91 | 4,800 | 0 | 0.0 |
| 02/12/2014 |
5.16
|
0 | 5.16 | 5.16 | 5.16 | 0 | 0 | 0 |
| 01/12/2014 |
5.16
|
7,400 | 4.91 | 5.16 | 4.86 | 7,400 | 0 | 0.1 |
| 28/11/2014 |
4.91
|
23,600 | 4.91 | 5.06 | 4.86 | 17,600 | 0 | 0.2 |
| 27/11/2014 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 |
| 26/11/2014 |
4.91
|
100 | 4.55 | 4.91 | 4.91 | 0 | 0 | 0 |
| 25/11/2014 |
4.55
|
0 | 4.55 | 4.55 | 4.55 | 0 | 0 | 0 |
| 24/11/2014 |
4.55
|
100 | 4.86 | 4.86 | 4.55 | 0 | 0 | 0 |
| 21/11/2014 |
4.86
|
1,400 | 4.50 | 4.86 | 4.50 | 1,400 | 0 | 0.0 |
| 20/11/2014 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 19/11/2014 |
4.50
|
5,000 | 4.29 | 4.50 | 4.50 | 5,000 | 0 | 0.0 |
| 18/11/2014 |
4.29
|
100 | 4.40 | 4.40 | 4.29 | 0 | 0 | 0 |
| 17/11/2014 |
4.40
|
100 | 4.34 | 4.40 | 4.40 | 0 | 100 | -0.0 |
| 14/11/2014 |
4.34
|
100 | 4.55 | 4.55 | 4.34 | 0 | 0 | 0 |
| 13/11/2014 |
4.55
|
1,500 | 4.55 | 4.60 | 4.55 | 0 | 0 | 0 |
| 12/11/2014 |
4.55
|
100 | 5.01 | 5.01 | 4.55 | 0 | 0 | 0 |
| 11/11/2014 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 |
| 10/11/2014 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 |
| 07/11/2014 |
5.01
|
1,100 | 4.60 | 5.01 | 4.24 | 100 | 0 | 0.0 |
| 06/11/2014 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 05/11/2014 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 04/11/2014 |
4.60
|
100 | 4.19 | 4.60 | 4.60 | 100 | 0 | 0.0 |
| 03/11/2014 |
4.19
|
0 | 4.19 | 4.19 | 4.19 | 0 | 0 | 0 |
| 31/10/2014 |
4.19
|
200 | 4.45 | 4.65 | 4.19 | 100 | 0 | 0.0 |
| 30/10/2014 |
4.45
|
1,300 | 4.40 | 4.45 | 4.40 | 0 | 0 | 0 |
| 29/10/2014 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 28/10/2014 |
4.40
|
500 | 4.34 | 4.40 | 4.40 | 0 | 0 | 0 |
| 27/10/2014 |
4.34
|
6,400 | 4.60 | 4.60 | 4.34 | 0 | 0 | 0 |
| 24/10/2014 |
4.60
|
100 | 4.34 | 4.60 | 4.60 | 100 | 0 | 0.0 |
| 23/10/2014 |
4.34
|
100 | 4.60 | 4.60 | 4.34 | 0 | 0 | 0 |
| 22/10/2014 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 21/10/2014 |
4.60
|
200 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 20/10/2014 |
4.60
|
3,500 | 4.80 | 4.80 | 4.60 | 0 | 0 | 0 |
| 17/10/2014 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 16/10/2014 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 15/10/2014 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 14/10/2014 |
4.80
|
5,100 | 4.86 | 4.86 | 4.70 | 100 | 0 | 0.0 |
| 13/10/2014 |
4.86
|
3,200 | 4.80 | 4.86 | 4.60 | 100 | 0 | 0.0 |
| 10/10/2014 |
4.80
|
100 | 4.75 | 4.80 | 4.80 | 0 | 0 | 0 |
| 09/10/2014 |
4.75
|
0 | 4.75 | 4.75 | 4.75 | 0 | 0 | 0 |
| 08/10/2014 |
4.75
|
0 | 4.75 | 4.75 | 4.75 | 0 | 0 | 0 |
| 07/10/2014 |
4.75
|
100 | 4.80 | 4.80 | 4.75 | 0 | 0 | 0 |
| 06/10/2014 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 03/10/2014 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 02/10/2014 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 01/10/2014 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 30/09/2014 |
4.80
|
300 | 4.86 | 4.96 | 4.80 | 300 | 0 | 0.0 |
| 29/09/2014 |
4.86
|
0 | 4.86 | 4.86 | 4.86 | 0 | 0 | 0 |
| 26/09/2014 |
4.86
|
200 | 4.75 | 4.86 | 4.86 | 200 | 0 | 0.0 |
| 25/09/2014 |
4.75
|
0 | 4.75 | 4.75 | 4.75 | 0 | 0 | 0 |
| 24/09/2014 |
4.75
|
0 | 4.75 | 4.75 | 4.75 | 0 | 0 | 0 |
| 23/09/2014 |
4.75
|
8,000 | 4.96 | 4.96 | 4.60 | 100 | 0 | 0.0 |
| 22/09/2014 |
4.96
|
100 | 4.86 | 4.96 | 4.96 | 100 | 0 | 0.0 |
| 19/09/2014 |
4.86
|
0 | 4.86 | 4.86 | 4.86 | 0 | 0 | 0 |
| 18/09/2014 |
4.86
|
10,100 | 4.91 | 4.91 | 4.60 | 8,600 | 0 | 0.1 |
| 17/09/2014 |
4.91
|
10,100 | 4.86 | 4.91 | 4.70 | 100 | 0 | 0.0 |
| 16/09/2014 |
4.86
|
1,000 | 4.86 | 4.86 | 4.86 | 0 | 0 | 0 |
| 15/09/2014 |
4.86
|
900 | 4.96 | 4.96 | 4.86 | 0 | 0 | 0 |
| 12/09/2014 |
4.96
|
200 | 4.91 | 4.96 | 4.80 | 100 | 0 | 0.0 |
| 11/09/2014 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 |
| 10/09/2014 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 |
| 09/09/2014 |
4.91
|
2,000 | 4.80 | 4.91 | 4.75 | 1,000 | 0 | 0.0 |
| 08/09/2014 |
4.80
|
100 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 05/09/2014 |
4.80
|
10,100 | 4.91 | 4.91 | 4.80 | 10,000 | 0 | 0.1 |
| 04/09/2014 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 |
| 03/09/2014 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 |
| 29/08/2014 |
4.91
|
2,800 | 5.11 | 5.57 | 4.91 | 2,700 | 0 | 0.0 |
| 28/08/2014 |
5.11
|
100 | 4.96 | 5.11 | 5.11 | 100 | 0 | 0 |
| 27/08/2014 |
4.96
|
600 | 5.11 | 5.11 | 4.86 | 1,000 | 0 | 0.0 |
| 26/08/2014 |
5.11
|
4,100 | 5.06 | 5.11 | 4.80 | 1,000 | 0 | 0.0 |
| 25/08/2014 |
5.06
|
700 | 5.62 | 5.62 | 5.06 | 0 | 0 | 0 |
| 22/08/2014 |
5.62
|
0 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 |
| 21/08/2014 |
5.62
|
0 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 |
| 20/08/2014 |
5.62
|
0 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 |
| 19/08/2014 |
5.62
|
10,100 | 5.37 | 5.62 | 4.86 | 3,800 | 0 | 0.0 |
| 18/08/2014 |
5.37
|
1,000 | 5.26 | 5.37 | 4.86 | 1,000 | 0 | 0.0 |
| 15/08/2014 |
5.26
|
0 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 |
| 14/08/2014 |
5.26
|
0 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 |
| 13/08/2014 |
5.26
|
0 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 |
| 12/08/2014 |
5.26
|
0 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 |
| 11/08/2014 |
5.26
|
3,100 | 5.62 | 5.62 | 5.06 | 2,100 | 0 | 0.0 |
| 08/08/2014 |
5.62
|
0 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 |
| 07/08/2014 |
5.62
|
0 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 |
| 06/08/2014 |
5.62
|
0 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 |
| 05/08/2014 |
5.62
|
0 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 |
| 04/08/2014 |
5.62
|
0 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 |
| 01/08/2014 |
5.62
|
0 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 |
| 31/07/2014 |
5.62
|
100 | 5.21 | 5.62 | 5.62 | 100 | 0 | 0.0 |
| 30/07/2014 |
5.21
|
2,800 | 5.21 | 5.62 | 5.06 | 2,800 | 0 | 0.0 |
| 29/07/2014 |
5.21
|
0 | 5.21 | 5.21 | 5.21 | 0 | 0 | 0 |
| 28/07/2014 |
5.21
|
1,100 | 5.37 | 5.37 | 4.86 | 100 | 0 | 0.0 |
| 25/07/2014 |
5.37
|
1,100 | 5.52 | 5.52 | 5.01 | 100 | 0 | 0.0 |