| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-20) |
0.10 | 1.09% | 6,700 | -400 | 0 |
9.20
10
9.40
|
|
2 tháng
(2026-04-20) |
0.60 | 6.90% | 44,700 | -400 | 0 |
8.70
10
9.40
|
|
3 tháng
(2026-03-23) |
0.30 | 3.33% | 48,300 | -400 | 0 |
8.70
10
9.40
|
|
6 tháng
(2025-12-22) |
0.30 | 3.33% | 93,300 | -1,800 | -0.0 |
8.60
11
9.40
|
|
12 tháng
(2025-06-24) |
2.07 | 28.59% | 276,500 | -10,200 | -0.1 |
7.23
11
9.40
|
|
24 tháng
(2024-07-01) |
0.37 | 4.16% | 623,546 | -26,700 | -0.2 |
4.82
11
9.40
|
|
36 tháng
(2023-07-05) |
4.66 | 100.31% | 1,443,768 | -37,900 | -0.3 |
4.38
12.59
9.40
|
|
60 tháng
(2021-07-15) |
4.21 | 82.74% | 3,527,843 | -30,738 | -0.3 |
3.93
17.32
9.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 05/11/2014 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 |
| 04/11/2014 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 |
| 03/11/2014 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 |
| 31/10/2014 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 |
| 30/10/2014 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 |
| 29/10/2014 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 |
| 28/10/2014 |
4.91
|
1,700 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 |
| 27/10/2014 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 |
| 24/10/2014 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 |
| 23/10/2014 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 |
| 22/10/2014 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 |
| 21/10/2014 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 |
| 20/10/2014 |
4.91
|
200 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 |
| 17/10/2014 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 |
| 16/10/2014 |
4.91
|
1,000 | 5.45 | 5.45 | 4.91 | 0 | 0 | 0 |
| 15/10/2014 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 |
| 14/10/2014 |
5.45
|
3,000 | 5.63 | 5.63 | 5.45 | 0 | 0 | 0 |
| 13/10/2014 |
5.63
|
0 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 |
| 10/10/2014 |
5.63
|
300 | 6.16 | 6.16 | 5.63 | 0 | 0 | 0 |
| 09/10/2014 |
6.16
|
0 | 6.16 | 6.16 | 6.16 | 0 | 0 | 0 |
| 08/10/2014 |
6.16
|
3,600 | 5.63 | 6.16 | 5.09 | 0 | 0 | 0 |
| 07/10/2014 |
5.63
|
300 | 6.25 | 6.88 | 5.63 | 0 | 0 | 0 |
| 06/10/2014 |
6.25
|
0 | 6.25 | 6.25 | 6.25 | 0 | 0 | 0 |
| 03/10/2014 |
6.25
|
2,700 | 5.89 | 6.25 | 6.25 | 0 | 0 | 0 |
| 02/10/2014 |
5.89
|
0 | 5.89 | 5.89 | 5.89 | 0 | 0 | 0 |
| 01/10/2014 |
5.89
|
0 | 5.89 | 5.89 | 5.89 | 0 | 0 | 0 |
| 30/09/2014 |
5.89
|
0 | 5.89 | 5.89 | 5.89 | 0 | 0 | 0 |
| 29/09/2014 |
5.89
|
0 | 5.89 | 5.89 | 5.89 | 0 | 0 | 0 |
| 26/09/2014 |
5.89
|
0 | 5.89 | 5.89 | 5.89 | 0 | 0 | 0 |
| 25/09/2014 |
5.89
|
0 | 5.89 | 5.89 | 5.89 | 0 | 0 | 0 |
| 24/09/2014 |
5.89
|
0 | 5.89 | 5.89 | 5.89 | 0 | 0 | 0 |
| 23/09/2014 |
5.89
|
0 | 5.89 | 5.89 | 5.89 | 0 | 0 | 0 |
| 22/09/2014 |
5.89
|
100 | 5.36 | 5.89 | 5.89 | 0 | 0 | 0 |
| 19/09/2014 |
5.36
|
0 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 |
| 18/09/2014 |
5.36
|
0 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 |
| 17/09/2014 |
5.36
|
0 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 |
| 16/09/2014 |
5.36
|
0 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 |
| 15/09/2014 |
5.36
|
2,000 | 5.27 | 5.36 | 5.36 | 0 | 0 | 0 |
| 12/09/2014 |
5.27
|
2,100 | 4.82 | 5.27 | 5.27 | 0 | 0 | 0 |
| 11/09/2014 |
4.82
|
0 | 4.82 | 4.82 | 4.82 | 0 | 0 | 0 |
| 10/09/2014 |
4.82
|
0 | 4.82 | 4.82 | 4.82 | 0 | 0 | 0 |
| 09/09/2014 |
4.82
|
2,400 | 5.36 | 5.36 | 4.82 | 0 | 0 | 0 |
| 08/09/2014 |
5.36
|
0 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 |
| 05/09/2014 |
5.36
|
100 | 5.09 | 5.36 | 5.36 | 0 | 0 | 0 |
| 04/09/2014 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 |
| 03/09/2014 |
5.09
|
1,500 | 4.64 | 5.09 | 5.09 | 0 | 0 | 0 |
| 29/08/2014 |
4.64
|
0 | 4.64 | 4.64 | 4.64 | 0 | 0 | 0 |
| 28/08/2014 |
4.64
|
100 | 4.64 | 4.64 | 4.64 | 0 | 0 | 0 |
| 27/08/2014 |
4.64
|
0 | 4.64 | 4.64 | 4.64 | 0 | 0 | 0 |
| 26/08/2014 |
4.64
|
300 | 5 | 5 | 4.64 | 0 | 0 | 0 |
| 25/08/2014 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 22/08/2014 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 21/08/2014 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 20/08/2014 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 19/08/2014 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 18/08/2014 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 15/08/2014 |
5
|
400 | 5 | 5 | 5 | 0 | 0 | 0 |
| 14/08/2014 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 13/08/2014 |
5
|
500 | 4.55 | 5 | 5 | 0 | 0 | 0 |
| 12/08/2014 |
4.55
|
1,010 | 4.20 | 4.55 | 4.55 | 0 | 0 | 0 |
| 11/08/2014 |
4.20
|
100 | 3.84 | 4.20 | 4.20 | 0 | 0 | 0 |
| 08/08/2014 |
3.84
|
500 | 3.84 | 3.84 | 3.84 | 0 | 0 | 0 |
| 07/08/2014 |
3.84
|
0 | 3.84 | 3.84 | 3.84 | 0 | 0 | 0 |
| 06/08/2014 |
3.84
|
0 | 3.84 | 3.84 | 3.84 | 0 | 0 | 0 |
| 05/08/2014 |
3.84
|
300 | 4.20 | 4.20 | 3.84 | 0 | 0 | 0 |
| 04/08/2014 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 01/08/2014 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 31/07/2014 |
4.20
|
1,400 | 4.64 | 4.64 | 4.20 | 0 | 0 | 0 |
| 30/07/2014 |
4.64
|
0 | 4.64 | 4.64 | 4.64 | 0 | 0 | 0 |
| 29/07/2014 |
4.64
|
0 | 4.64 | 4.64 | 4.64 | 0 | 0 | 0 |
| 28/07/2014 |
4.64
|
0 | 4.64 | 4.64 | 4.64 | 0 | 0 | 0 |
| 25/07/2014 |
4.64
|
0 | 4.64 | 4.64 | 4.64 | 0 | 0 | 0 |
| 24/07/2014 |
4.64
|
0 | 4.64 | 4.64 | 4.64 | 0 | 0 | 0 |
| 23/07/2014 |
4.64
|
100 | 5.09 | 5.09 | 4.64 | 0 | 0 | 0 |
| 22/07/2014 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 |
| 21/07/2014 |
5.09
|
1,000 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 |
| 18/07/2014 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 |
| 17/07/2014 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 |
| 16/07/2014 |
5.09
|
2,000 | 4.91 | 5.09 | 5.09 | 0 | 0 | 0 |
| 15/07/2014 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 |
| 14/07/2014 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 |
| 11/07/2014 |
4.91
|
1,200 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 |
| 10/07/2014 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 |
| 09/07/2014 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 |
| 08/07/2014 |
4.91
|
100 | 5.27 | 5.27 | 4.91 | 0 | 0 | 0 |
| 07/07/2014 |
5.27
|
3,000 | 4.82 | 5.27 | 5.27 | 0 | 0 | 0 |
| 04/07/2014 |
4.82
|
0 | 4.82 | 4.82 | 4.82 | 0 | 0 | 0 |
| 03/07/2014 |
4.82
|
0 | 4.82 | 4.82 | 4.82 | 0 | 0 | 0 |
| 02/07/2014 |
4.82
|
0 | 4.82 | 4.82 | 4.82 | 0 | 0 | 0 |
| 01/07/2014 |
4.82
|
0 | 4.82 | 4.82 | 4.82 | 0 | 0 | 0 |
| 30/06/2014 |
4.82
|
1,800 | 4.91 | 4.91 | 4.82 | 1,800 | 0 | 0.0 |
| 27/06/2014 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 |
| 26/06/2014 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 |
| 25/06/2014 |
4.91
|
300 | 4.91 | 4.91 | 4.91 | 300 | 0 | 0.0 |
| 24/06/2014 |
4.91
|
100 | 5.36 | 5.36 | 4.91 | 0 | 0 | 0 |
| 23/06/2014 |
5.36
|
0 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 |
| 20/06/2014 |
5.36
|
0 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 |
| 19/06/2014 |
5.36
|
0 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 |
| 18/06/2014 |
5.36
|
0 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 |
| 17/06/2014 |
5.36
|
0 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 |