| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-07-06) |
-0.50 | -3.23% | 23,100 | 0 | 0 |
14.10
15.60
15
|
|
2 tháng
(2026-06-08) |
-0.50 | -3.23% | 66,200 | 0 | 0 |
14
16
15
|
|
3 tháng
(2026-05-07) |
-1 | -6.25% | 71,400 | 0 | 0 |
14
16
15
|
|
6 tháng
(2026-02-06) |
-1 | -6.25% | 178,400 | 0 | 0 |
14
16.10
15
|
|
12 tháng
(2025-08-11) |
-2.50 | -14.29% | 465,200 | -2,500 | -0.0 |
14
17.59
15
|
|
24 tháng
(2024-08-15) |
-1.64 | -9.86% | 903,358 | -25,400 | -0.5 |
14
18.72
15
|
|
36 tháng
(2023-08-21) |
-0.47 | -3.06% | 1,299,805 | -212,900 | -3.7 |
13.37
18.72
15
|
|
60 tháng
(2021-08-31) |
-2.98 | -16.58% | 2,701,639 | -73,700 | 0.2 |
11.10
19.04
15
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 22/12/2014 |
4.80
|
21,500 | 4.91 | 4.91 | 4.43 | 1,800 | 0 | 0.0 |
| 19/12/2014 |
4.91
|
3,300 | 4.97 | 4.97 | 4.48 | 1,200 | 0 | 0.0 |
| 18/12/2014 |
4.97
|
0 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 |
| 17/12/2014 |
4.97
|
9,600 | 5.00 | 5.20 | 4.97 | 100 | 0 | 0.0 |
| 16/12/2014 |
5.00
|
600 | 4.94 | 5.00 | 5.00 | 0 | 0 | 0 |
| 15/12/2014 |
4.94
|
5,400 | 5.28 | 5.28 | 4.94 | 4,100 | 100 | 0.1 |
| 12/12/2014 |
5.28
|
5,200 | 5.28 | 5.28 | 5.00 | 4,500 | 0 | 0.1 |
| 11/12/2014 |
5.28
|
100 | 5.00 | 5.28 | 5.28 | 100 | 0 | 0.0 |
| 10/12/2014 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 |
| 09/12/2014 |
5.00
|
2,200 | 5.00 | 5.00 | 4.85 | 200 | 0 | 0.0 |
| 08/12/2014 |
5.00
|
700 | 5.00 | 5.00 | 4.85 | 200 | 0 | 0.0 |
| 05/12/2014 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 |
| 04/12/2014 |
5.00
|
1,000 | 5.43 | 5.43 | 5.00 | 400 | 0 | 0.0 |
| 03/12/2014 |
5.43
|
11,600 | 5.00 | 5.43 | 5.00 | 9,600 | 0 | 0.2 |
| 02/12/2014 |
5.00
|
100 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 |
| 01/12/2014 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 |
| 28/11/2014 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 |
| 27/11/2014 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 |
| 26/11/2014 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 |
| 25/11/2014 |
5.00
|
100 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 |
| 24/11/2014 |
5.00
|
300 | 5.23 | 5.23 | 5.00 | 0 | 0 | 0 |
| 21/11/2014 |
5.23
|
10,200 | 5.23 | 5.23 | 5.00 | 5,500 | 100 | 0.1 |
| 20/11/2014 |
5.23
|
5,300 | 5.00 | 5.23 | 4.91 | 5,200 | 200 | 0.1 |
| 19/11/2014 |
5.00
|
7,100 | 5.20 | 5.20 | 5.00 | 1,100 | 0 | 0.0 |
| 18/11/2014 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 17/11/2014 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 14/11/2014 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 13/11/2014 |
5.20
|
100 | 5.14 | 5.20 | 5.20 | 100 | 0 | 0.0 |
| 12/11/2014 |
5.14
|
500 | 5.23 | 5.23 | 5.14 | 0 | 0 | 0 |
| 11/11/2014 |
5.23
|
200 | 5.20 | 5.23 | 5.14 | 100 | 200 | -0.0 |
| 10/11/2014 |
5.20
|
300 | 5.23 | 5.23 | 5.14 | 100 | 0 | 0.0 |
| 07/11/2014 |
5.23
|
300 | 5.23 | 5.23 | 5.14 | 100 | 100 | 0 |
| 06/11/2014 |
5.23
|
0 | 5.23 | 5.23 | 5.23 | 0 | 0 | 0 |
| 05/11/2014 |
5.23
|
0 | 5.23 | 5.23 | 5.23 | 0 | 0 | 0 |
| 04/11/2014 |
5.23
|
500 | 5.23 | 5.23 | 5.23 | 0 | 500 | -0.0 |
| 03/11/2014 |
5.23
|
2,900 | 5.23 | 5.23 | 5.00 | 2,900 | 0 | 0.1 |
| 31/10/2014 |
5.23
|
0 | 5.23 | 5.23 | 5.23 | 0 | 0 | 0 |
| 30/10/2014 |
5.23
|
0 | 5.23 | 5.23 | 5.23 | 0 | 0 | 0 |
| 29/10/2014 |
5.23
|
0 | 5.23 | 5.23 | 5.23 | 0 | 0 | 0 |
| 28/10/2014 |
5.23
|
0 | 5.23 | 5.23 | 5.23 | 4,000 | 0 | 0.0 |
| 27/10/2014 |
5.23
|
5,100 | 5.28 | 5.28 | 5.00 | 4,000 | 0 | 0.1 |
| 24/10/2014 |
5.28
|
100 | 5.63 | 5.63 | 5.28 | 0 | 0 | 0 |
| 23/10/2014 |
5.63
|
9,500 | 5.28 | 5.71 | 5.25 | 9,400 | 3,000 | 0.1 |
| 22/10/2014 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 |
| 21/10/2014 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 |
| 20/10/2014 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 |
| 17/10/2014 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 |
| 16/10/2014 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 |
| 15/10/2014 |
5.28
|
1,100 | 5.40 | 5.40 | 5.00 | 100 | 0 | 0.0 |
| 14/10/2014 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 13/10/2014 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 10/10/2014 |
5.40
|
100 | 5.28 | 5.40 | 5.40 | 100 | 0 | 0.0 |
| 09/10/2014 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 |
| 08/10/2014 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 |
| 07/10/2014 |
5.28
|
300 | 5.28 | 5.28 | 5.23 | 200 | 0 | 0.0 |
| 06/10/2014 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 |
| 03/10/2014 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 |
| 02/10/2014 |
5.28
|
600 | 5.34 | 5.34 | 5.00 | 100 | 0 | 0.0 |
| 01/10/2014 |
5.34
|
0 | 5.34 | 5.34 | 5.34 | 0 | 0 | 0 |
| 30/09/2014 |
5.34
|
0 | 5.34 | 5.34 | 5.34 | 0 | 0 | 0 |
| 29/09/2014 |
5.34
|
6,100 | 5.28 | 5.34 | 5.28 | 6,100 | 6,000 | 0.0 |
| 26/09/2014 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 |
| 25/09/2014 |
5.28
|
2,600 | 5.23 | 5.28 | 5.20 | 2,600 | 0 | 0.0 |
| 24/09/2014 |
5.23
|
3,700 | 5.20 | 5.23 | 5.20 | 3,700 | 0 | 0.1 |
| 23/09/2014 |
5.20
|
5,700 | 5.20 | 5.20 | 5.00 | 5,400 | 5,300 | 0.0 |
| 22/09/2014 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 19/09/2014 |
5.20
|
2,500 | 5.25 | 5.25 | 5.20 | 2,000 | 0 | 0.0 |
| 18/09/2014 |
5.25
|
0 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 |
| 17/09/2014 |
5.25
|
5,400 | 5.20 | 5.25 | 4.91 | 5,100 | 0 | 0.1 |
| 16/09/2014 |
5.20
|
1,100 | 5.20 | 5.20 | 5.14 | 1,100 | 0 | 0.0 |
| 15/09/2014 |
5.20
|
5,800 | 5.23 | 5.23 | 5.20 | 5,800 | 0 | 0.1 |
| 12/09/2014 |
5.23
|
5,100 | 5.31 | 5.31 | 5.14 | 5,100 | 0 | 0.1 |
| 11/09/2014 |
5.31
|
900 | 5.37 | 5.37 | 5.14 | 900 | 0 | 0.0 |
| 10/09/2014 |
5.37
|
1,600 | 5.20 | 5.37 | 5.14 | 1,600 | 100 | 0.0 |
| 09/09/2014 |
5.20
|
2,000 | 5.28 | 5.28 | 5.20 | 2,000 | 0 | 0.0 |
| 08/09/2014 |
5.28
|
100 | 5.20 | 5.28 | 5.28 | 100 | 0 | 0.0 |
| 05/09/2014 |
5.20
|
700 | 5.25 | 5.25 | 5.20 | 700 | 0 | 0.0 |
| 04/09/2014 |
5.25
|
100 | 5.17 | 5.25 | 5.25 | 100 | 0 | 0.0 |
| 03/09/2014 |
5.17
|
6,500 | 5.25 | 5.25 | 5.17 | 6,500 | 0 | 0.0 |
| 29/08/2014 |
5.25
|
400 | 5.28 | 5.28 | 5.14 | 400 | 0 | 0.0 |
| 28/08/2014 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 |
| 27/08/2014 |
5.28
|
1,300 | 5.25 | 5.28 | 4.74 | 100 | 0 | 0.0 |
| 26/08/2014 |
5.25
|
100 | 5.14 | 5.25 | 5.25 | 100 | 0 | 0.0 |
| 25/08/2014 |
5.14
|
1,000 | 5.25 | 5.25 | 5.14 | 1,000 | 0 | 0.0 |
| 22/08/2014 |
5.25
|
1,900 | 5.20 | 5.25 | 5.20 | 15,000 | 12,000 | 0.1 |
| 21/08/2014 |
5.20
|
15,000 | 5.20 | 5.20 | 5.17 | 15,000 | 12,000 | 0.1 |
| 20/08/2014 |
5.20
|
8,000 | 5.14 | 5.20 | 5.11 | 8,000 | 100 | 0.1 |
| 19/08/2014 |
5.14
|
800 | 5.14 | 5.14 | 5.14 | 800 | 0 | 0.0 |
| 18/08/2014 |
5.14
|
1,000 | 5.20 | 5.20 | 5.14 | 1,000 | 0 | 0.0 |
| 15/08/2014 |
5.20
|
9,000 | 5.23 | 5.23 | 5.17 | 9,000 | 3,000 | 0.1 |
| 14/08/2014 |
5.23
|
12,100 | 5.11 | 5.28 | 5.11 | 5,000 | 0 | 0.1 |
| 13/08/2014 |
5.11
|
5,000 | 5.11 | 5.11 | 5.11 | 5,000 | 0 | 0.1 |
| 12/08/2014 |
5.11
|
0 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 |
| 11/08/2014 |
5.11
|
5,000 | 5.14 | 5.14 | 5.11 | 5,000 | 0 | 0.1 |
| 08/08/2014 |
5.14
|
5,000 | 5.14 | 5.14 | 5.14 | 5,000 | 0 | 0.1 |
| 07/08/2014 |
5.14
|
3,000 | 5.20 | 5.20 | 5.11 | 3,000 | 0 | 0.1 |
| 06/08/2014 |
5.20
|
3,100 | 5.28 | 5.28 | 5.08 | 3,100 | 0 | 0.1 |
| 05/08/2014 |
5.28
|
100 | 5.23 | 5.28 | 5.28 | 100 | 0 | 0.0 |
| 04/08/2014 |
5.23
|
0 | 5.23 | 5.23 | 5.23 | 0 | 0 | 0 |
| 01/08/2014 |
5.23
|
5,100 | 5.25 | 5.25 | 5.08 | 5,100 | 0 | 0.1 |