| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-23) |
0.60 | 9.68% | 515,600 | 0 | 0 |
5.90
6.80
6.40
|
|
2 tháng
(2026-01-19) |
0.60 | 9.68% | 1,337,900 | 0 | 0 |
5.90
6.80
6.40
|
|
3 tháng
(2025-12-18) |
0.70 | 11.48% | 1,577,800 | 0 | 0 |
5.90
6.80
6.40
|
|
6 tháng
(2025-09-19) |
1.20 | 21.43% | 3,072,000 | -100 | -0.0 |
5.60
6.80
6.40
|
|
12 tháng
(2025-03-24) |
2.20 | 47.83% | 7,341,700 | -100 | -0.0 |
4
6.80
6.40
|
|
24 tháng
(2024-03-28) |
2.20 | 47.83% | 11,094,299 | -30,800 | -0.1 |
3.60
6.80
6.40
|
|
36 tháng
(2023-04-03) |
2.20 | 47.83% | 27,584,013 | -30,900 | -0.1 |
3.60
6.80
6.40
|
|
60 tháng
(2021-04-13) |
1.71 | 33.51% | 147,691,705 | -160,100 | -2.2 |
3.60
19.68
6.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 05/08/2014 |
3.51
|
300 | 3.47 | 3.77 | 3.21 | 0 | 0 | 0 |
| 04/08/2014 |
3.47
|
800 | 3.41 | 3.74 | 3.47 | 0 | 0 | 0 |
| 01/08/2014 |
3.41
|
100 | 3.44 | 3.44 | 3.41 | 0 | 0 | 0 |
| 31/07/2014 |
3.44
|
0 | 3.44 | 3.44 | 3.44 | 0 | 0 | 0 |
| 30/07/2014 |
3.44
|
6,100 | 3.57 | 3.67 | 3.31 | 0 | 0 | 0 |
| 29/07/2014 |
3.57
|
9,900 | 3.61 | 3.97 | 3.41 | 0 | 0 | 0 |
| 28/07/2014 |
3.61
|
6,975 | 3.87 | 4.23 | 3.57 | 0 | 0 | 0 |
| 25/07/2014 |
3.87
|
400 | 4.23 | 4.23 | 3.87 | 0 | 0 | 0 |
| 24/07/2014 |
4.23
|
1,100 | 4.69 | 5.15 | 4.23 | 0 | 0 | 0 |
| 23/07/2014 |
4.69
|
5,900 | 4.26 | 4.69 | 4.10 | 0 | 3,400 | -0.0 |
| 22/07/2014 |
4.26
|
0 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 |
| 21/07/2014 |
4.26
|
2,000 | 4.72 | 5.15 | 4.26 | 0 | 0 | 0 |
| 18/07/2014 |
4.72
|
1,200 | 4.33 | 4.75 | 4.36 | 0 | 100 | -0.0 |
| 17/07/2014 |
4.33
|
48,150 | 3.93 | 4.33 | 3.93 | 0 | 500 | -0.0 |
| 16/07/2014 |
3.93
|
300 | 4.16 | 4.16 | 3.77 | 0 | 0 | 0 |
| 15/07/2014 |
4.16
|
20,300 | 4.10 | 4.33 | 3.97 | 0 | 0 | 0 |
| 14/07/2014 |
4.10
|
5,550 | 3.74 | 4.10 | 4.10 | 0 | 0 | 0 |
| 11/07/2014 |
3.74
|
1,800 | 3.93 | 4.00 | 3.74 | 0 | 0 | 0 |
| 10/07/2014 |
3.93
|
39,270 | 4.00 | 4.39 | 3.83 | 0 | 0 | 0 |
| 09/07/2014 |
4.00
|
11,500 | 3.83 | 4.19 | 3.83 | 0 | 0 | 0 |
| 08/07/2014 |
3.83
|
12,800 | 4.10 | 4.42 | 3.83 | 0 | 0 | 0 |
| 07/07/2014 |
4.10
|
23,600 | 4.10 | 4.49 | 3.97 | 0 | 0 | 0 |
| 04/07/2014 |
4.10
|
23,800 | 3.74 | 4.10 | 3.51 | 0 | 0 | 0 |
| 03/07/2014 |
3.74
|
21,400 | 3.83 | 4.19 | 3.74 | 100 | 0 | 0.0 |
| 02/07/2014 |
3.83
|
5,300 | 3.51 | 3.83 | 3.51 | 0 | 0 | 0 |
| 01/07/2014 |
3.51
|
610 | 3.54 | 3.87 | 3.41 | 0 | 0 | 0 |
| 30/06/2014 |
3.54
|
20 | 3.54 | 3.54 | 3.54 | 0 | 0 | 0 |
| 27/06/2014 |
3.54
|
2,500 | 3.54 | 3.54 | 3.54 | 0 | 0 | 0 |
| 26/06/2014 |
3.54
|
2,900 | 3.41 | 3.74 | 3.47 | 0 | 0 | 0 |
| 25/06/2014 |
3.41
|
3,300 | 3.41 | 3.74 | 3.41 | 0 | 0 | 0 |
| 24/06/2014 |
3.41
|
1,200 | 3.41 | 3.41 | 3.41 | 0 | 0 | 0 |
| 23/06/2014 |
3.41
|
1,100 | 3.41 | 3.41 | 3.41 | 0 | 0 | 0 |
| 20/06/2014 |
3.41
|
6,900 | 3.18 | 3.47 | 3.41 | 0 | 0 | 0 |
| 19/06/2014 |
3.18
|
12,555 | 3.28 | 3.61 | 2.95 | 0 | 0 | 0 |
| 18/06/2014 |
3.28
|
1,900 | 3.38 | 3.57 | 3.28 | 0 | 0 | 0 |
| 17/06/2014 |
3.38
|
18,300 | 3.21 | 3.51 | 3.21 | 0 | 0 | 0 |
| 16/06/2014 |
3.21
|
3,060 | 3.21 | 3.28 | 3.21 | 0 | 0 | 0 |
| 13/06/2014 |
3.21
|
100 | 3.41 | 3.41 | 3.21 | 0 | 0 | 0 |
| 12/06/2014 |
3.41
|
100 | 3.34 | 3.41 | 3.41 | 0 | 0 | 0 |
| 11/06/2014 |
3.34
|
6,700 | 3.31 | 3.54 | 3.34 | 0 | 0 | 0 |
| 10/06/2014 |
3.31
|
15,000 | 3.21 | 3.51 | 3.24 | 0 | 0 | 0 |
| 09/06/2014 |
3.21
|
3,140 | 3.54 | 3.54 | 3.21 | 0 | 0 | 0 |
| 06/06/2014 |
3.54
|
2,000 | 3.87 | 3.87 | 3.54 | 0 | 0 | 0 |
| 05/06/2014 |
3.87
|
100 | 3.64 | 3.87 | 3.87 | 0 | 0 | 0 |
| 04/06/2014 |
3.64
|
0 | 3.64 | 3.64 | 3.64 | 0 | 0 | 0 |
| 03/06/2014 |
3.64
|
200 | 3.41 | 3.64 | 3.64 | 0 | 0 | 0 |
| 02/06/2014 |
3.41
|
0 | 3.41 | 3.41 | 3.41 | 0 | 0 | 0 |
| 30/05/2014 |
3.41
|
7,100 | 3.11 | 3.41 | 3.41 | 0 | 0 | 0 |
| 29/05/2014 |
3.11
|
200 | 3.18 | 3.18 | 3.11 | 0 | 0 | 0 |
| 28/05/2014 |
3.18
|
0 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 |
| 27/05/2014 |
3.18
|
0 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 |
| 26/05/2014 |
3.18
|
900 | 3.34 | 3.34 | 3.18 | 0 | 0 | 0 |
| 23/05/2014 |
3.34
|
300 | 3.34 | 3.34 | 3.34 | 0 | 0 | 0 |
| 22/05/2014 |
3.34
|
50,200 | 3.18 | 3.47 | 3.18 | 0 | 0 | 0 |
| 21/05/2014 |
3.18
|
26,600 | 3.15 | 3.44 | 3.15 | 0 | 0 | 0 |
| 20/05/2014 |
3.15
|
40,100 | 3.11 | 3.41 | 3.08 | 0 | 0 | 0 |
| 19/05/2014 |
3.11
|
10,400 | 3.11 | 3.21 | 3.11 | 0 | 0 | 0 |
| 16/05/2014 |
3.11
|
21,000 | 3.38 | 3.70 | 3.11 | 0 | 0 | 0 |
| 15/05/2014 |
3.38
|
600 | 3.11 | 3.38 | 3.38 | 0 | 0 | 0 |
| 14/05/2014 |
3.11
|
0 | 3.11 | 3.11 | 3.11 | 0 | 0 | 0 |
| 13/05/2014 |
3.11
|
0 | 3.11 | 3.11 | 3.11 | 0 | 0 | 0 |
| 12/05/2014 |
3.11
|
200 | 3.21 | 3.51 | 3.11 | 0 | 0 | 0 |
| 09/05/2014 |
3.21
|
900 | 3.18 | 3.47 | 3.21 | 800 | 0 | 0.0 |
| 08/05/2014 |
3.18
|
18,600 | 3.47 | 3.80 | 3.18 | 0 | 0 | 0 |
| 07/05/2014 |
3.47
|
300 | 3.21 | 3.47 | 3.47 | 0 | 0 | 0 |
| 06/05/2014 |
3.21
|
6,200 | 3.28 | 3.61 | 3.21 | 0 | 0 | 0 |
| 05/05/2014 |
3.28
|
11,500 | 3.51 | 3.61 | 3.28 | 0 | 600 | -0.0 |
| 29/04/2014 |
3.51
|
100 | 3.61 | 3.61 | 3.51 | 0 | 0 | 0 |
| 28/04/2014 |
3.61
|
1,000 | 3.77 | 3.77 | 3.44 | 0 | 0 | 0 |
| 25/04/2014 |
3.77
|
8,000 | 3.44 | 3.77 | 3.18 | 100 | 7,700 | -0.1 |
| 24/04/2014 |
3.44
|
900 | 3.77 | 3.77 | 3.44 | 500 | 0 | 0.0 |
| 23/04/2014 |
3.77
|
107,700 | 4.16 | 4.16 | 3.77 | 0 | 5,300 | -0.1 |
| 22/04/2014 |
4.16
|
11,900 | 4.03 | 4.16 | 4.03 | 5,600 | 0 | 0.1 |
| 21/04/2014 |
4.03
|
13,400 | 4.00 | 4.10 | 4.00 | 2,100 | 0 | 0.0 |
| 18/04/2014 |
4.00
|
8,900 | 4.00 | 4.00 | 4.00 | 1,200 | 0 | 0.0 |
| 17/04/2014 |
4.00
|
2,000 | 3.97 | 4.00 | 4.00 | 600 | 0 | 0.0 |
| 16/04/2014 |
3.97
|
1,400 | 4.13 | 4.13 | 3.97 | 1,000 | 0 | 0.0 |
| 15/04/2014 |
4.13
|
300 | 4.13 | 4.13 | 3.80 | 100 | 0 | 0.0 |
| 14/04/2014 |
4.13
|
1,700 | 4.13 | 4.13 | 4.13 | 0 | 0 | 0 |
| 11/04/2014 |
4.13
|
12,300 | 4.10 | 4.19 | 3.97 | 0 | 0 | 0 |
| 10/04/2014 |
4.10
|
1,100 | 4.23 | 4.23 | 4.10 | 0 | 0 | 0 |
| 08/04/2014 |
4.23
|
4,500 | 4.03 | 4.23 | 4.06 | 0 | 0 | 0 |
| 07/04/2014 |
4.03
|
5,000 | 4.03 | 4.03 | 4.03 | 0 | 0 | 0 |
| 04/04/2014 |
4.03
|
5,700 | 4.19 | 4.26 | 4.03 | 0 | 0 | 0 |
| 03/04/2014 |
4.19
|
9,700 | 4.00 | 4.19 | 4.00 | 300 | 0 | 0.0 |
| 02/04/2014 |
4.00
|
7,600 | 4.03 | 4.16 | 3.97 | 0 | 0 | 0 |
| 01/04/2014 |
4.03
|
7,600 | 4.03 | 4.23 | 3.97 | 0 | 0 | 0 |
| 31/03/2014 |
4.03
|
29,800 | 4.03 | 4.10 | 4.03 | 0 | 0 | 0 |
| 28/03/2014 |
4.03
|
19,100 | 4.03 | 4.10 | 4.03 | 0 | 0 | 0 |
| 27/03/2014 |
4.03
|
80,200 | 4.10 | 4.16 | 4.03 | 0 | 0 | 0 |
| 26/03/2014 |
4.10
|
30,100 | 4.23 | 4.36 | 4.10 | 0 | 0 | 0 |
| 25/03/2014 |
4.23
|
25,300 | 4.49 | 4.49 | 4.19 | 0 | 0 | 0 |
| 24/03/2014 |
4.49
|
4,800 | 4.46 | 4.52 | 4.39 | 0 | 0 | 0 |
| 21/03/2014 |
4.46
|
4,500 | 4.49 | 4.49 | 4.39 | 0 | 0 | 0 |
| 20/03/2014 |
4.49
|
1,800 | 4.42 | 4.49 | 4.46 | 0 | 0 | 0 |
| 19/03/2014 |
4.42
|
13,600 | 4.42 | 4.42 | 4.42 | 0 | 0 | 0 |
| 18/03/2014 |
4.42
|
2,600 | 4.39 | 4.42 | 4.33 | 0 | 0 | 0 |
| 17/03/2014 |
4.39
|
1,500 | 4.33 | 4.39 | 4.29 | 0 | 0 | 0 |
| 14/03/2014 |
4.33
|
5,400 | 4.36 | 4.36 | 4.29 | 0 | 0 | 0 |
| 13/03/2014 |
4.36
|
5,500 | 4.29 | 4.49 | 4.16 | 0 | 0 | 0 |