| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-18) |
0.50 | 1.64% | 11,200 | 0 | 0 |
29.70
36
31
|
|
2 tháng
(2026-07-20) |
-1.53 | -4.71% | 27,200 | 200 | 0.0 |
29.70
36
31
|
|
3 tháng
(2026-06-19) |
-1.08 | -3.35% | 37,600 | 200 | 0.0 |
29.70
36
31
|
|
6 tháng
(2026-03-23) |
-1.08 | -3.35% | 59,400 | 3,900 | 0.1 |
29.33
36
31
|
|
12 tháng
(2025-09-22) |
0.48 | 1.58% | 146,600 | 5,700 | 0.2 |
29.33
36
31
|
|
24 tháng
(2024-09-27) |
6.85 | 28.38% | 506,958 | -21,600 | -1.0 |
23.83
40.33
31
|
|
36 tháng
(2023-10-03) |
6.06 | 24.31% | 767,225 | -7,800 | -0.6 |
21.59
40.33
31
|
|
60 tháng
(2021-10-13) |
5.85 | 23.26% | 1,369,322 | -32,304 | -2.2 |
20.96
40.33
31
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 16/04/2015 |
3.35
|
0 | 3.35 | 3.35 | 3.35 | 0 | 0 | 0 |
| 15/04/2015 |
3.35
|
0 | 3.35 | 3.35 | 3.35 | 0 | 0 | 0 |
| 14/04/2015 |
3.35
|
0 | 3.35 | 3.35 | 3.35 | 0 | 0 | 0 |
| 13/04/2015 |
3.35
|
0 | 3.35 | 3.35 | 3.35 | 0 | 0 | 0 |
| 10/04/2015 |
3.35
|
0 | 3.35 | 3.35 | 3.35 | 0 | 0 | 0 |
| 09/04/2015 |
3.35
|
0 | 3.35 | 3.35 | 3.35 | 0 | 0 | 0 |
| 08/04/2015 |
3.35
|
0 | 3.35 | 3.35 | 3.35 | 0 | 0 | 0 |
| 07/04/2015 |
3.35
|
0 | 3.35 | 3.35 | 3.35 | 0 | 0 | 0 |
| 06/04/2015 |
3.35
|
0 | 3.35 | 3.35 | 3.35 | 0 | 0 | 0 |
| 03/04/2015 |
3.35
|
0 | 3.35 | 3.35 | 3.35 | 0 | 0 | 0 |
| 02/04/2015 |
3.35
|
0 | 3.35 | 3.35 | 3.35 | 0 | 0 | 0 |
| 01/04/2015 |
3.35
|
0 | 3.35 | 3.35 | 3.35 | 0 | 0 | 0 |
| 31/03/2015 |
3.35
|
0 | 3.35 | 3.35 | 3.35 | 0 | 0 | 0 |
| 30/03/2015 |
3.35
|
0 | 3.35 | 3.35 | 3.35 | 0 | 0 | 0 |
| 27/03/2015 |
3.35
|
0 | 3.35 | 3.35 | 3.35 | 0 | 0 | 0 |
| 26/03/2015 |
3.35
|
0 | 3.35 | 3.35 | 3.35 | 0 | 0 | 0 |
| 25/03/2015 |
3.35
|
0 | 3.35 | 3.35 | 3.35 | 0 | 0 | 0 |
| 24/03/2015 |
3.35
|
0 | 3.35 | 3.35 | 3.35 | 0 | 0 | 0 |
| 23/03/2015 |
3.35
|
0 | 3.35 | 3.35 | 3.35 | 0 | 0 | 0 |
| 20/03/2015 |
3.35
|
0 | 3.35 | 3.35 | 3.35 | 0 | 0 | 0 |
| 19/03/2015 |
3.35
|
0 | 3.35 | 3.35 | 3.35 | 0 | 0 | 0 |
| 18/03/2015 |
3.35
|
0 | 3.35 | 3.35 | 3.35 | 0 | 0 | 0 |
| 17/03/2015 |
3.35
|
100 | 3.67 | 3.67 | 3.35 | 0 | 0 | 0 |
| 16/03/2015 |
3.67
|
0 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 |
| 13/03/2015 |
3.67
|
0 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 |
| 12/03/2015 |
3.67
|
0 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 |
| 11/03/2015 |
3.67
|
0 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 |
| 10/03/2015 |
3.67
|
0 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 |
| 09/03/2015 |
3.67
|
0 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 |
| 06/03/2015 |
3.67
|
0 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 |
| 05/03/2015 |
3.67
|
0 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 |
| 04/03/2015 |
3.67
|
0 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 |
| 03/03/2015 |
3.67
|
0 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 |
| 02/03/2015 |
3.67
|
0 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 |
| 27/02/2015 |
3.67
|
0 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 |
| 26/02/2015 |
3.67
|
0 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 |
| 25/02/2015 |
3.67
|
0 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 |
| 24/02/2015 |
3.67
|
0 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 |
| 13/02/2015 |
3.67
|
0 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 |
| 12/02/2015 |
3.67
|
0 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 |
| 11/02/2015 |
3.67
|
0 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 |
| 10/02/2015 |
3.67
|
0 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 |
| 09/02/2015 |
3.67
|
0 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 |
| 06/02/2015 |
3.67
|
0 | 3.67 | 3.67 | 3.67 | 1,000 | 0 | 0.0 |
| 05/02/2015 |
3.67
|
0 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 |
| 04/02/2015 |
3.67
|
0 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 |
| 03/02/2015 |
3.67
|
0 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 |
| 02/02/2015 |
3.67
|
0 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 |
| 30/01/2015 |
3.67
|
0 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 |
| 29/01/2015 |
3.67
|
0 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 |
| 28/01/2015 |
3.67
|
0 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 |
| 27/01/2015 |
3.67
|
100 | 4.08 | 4.08 | 3.67 | 0 | 100 | -0.0 |
| 26/01/2015 |
4.08
|
0 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 |
| 23/01/2015 |
4.08
|
0 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 |
| 22/01/2015 |
4.08
|
4,900 | 4.08 | 4.08 | 4.08 | 2,900 | 0 | 0.0 |
| 21/01/2015 |
4.08
|
0 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 |
| 20/01/2015 |
4.08
|
0 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 |
| 19/01/2015 |
4.08
|
0 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 |
| 16/01/2015 |
4.08
|
3,900 | 4.08 | 4.20 | 4.08 | 2,400 | 0 | 0.0 |
| 15/01/2015 |
4.08
|
1,800 | 4.08 | 4.12 | 4.08 | 900 | 0 | 0.0 |
| 14/01/2015 |
4.08
|
8,200 | 4.08 | 4.08 | 4.08 | 8,200 | 0 | 0 |
| 13/01/2015 |
4.08
|
2,000 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 |
| 12/01/2015 |
4.08
|
5,200 | 4.08 | 4.08 | 3.92 | 0 | 0 | 0 |
| 09/01/2015 |
4.08
|
0 | 4.08 | 4.08 | 4.08 | 100 | 0 | 0.0 |
| 08/01/2015 |
4.08
|
0 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 |
| 07/01/2015 |
4.08
|
0 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 |
| 06/01/2015 |
4.08
|
0 | 4.08 | 4.08 | 4.08 | 1,000 | 0 | 0.0 |
| 05/01/2015 |
4.08
|
0 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 |
| 31/12/2014 |
4.08
|
0 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 |
| 30/12/2014 |
4.08
|
0 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 |
| 29/12/2014 |
4.08
|
0 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 |
| 26/12/2014 |
4.08
|
0 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 |
| 25/12/2014 |
4.08
|
0 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 |
| 24/12/2014 |
4.08
|
0 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 |
| 23/12/2014 |
4.08
|
0 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 |
| 22/12/2014 |
4.08
|
700 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 |
| 19/12/2014 |
4.08
|
0 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 |
| 18/12/2014 |
4.08
|
500 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 |
| 17/12/2014 |
4.08
|
2,000 | 4.04 | 4.08 | 4.08 | 0 | 0 | 0 |
| 16/12/2014 |
4.04
|
0 | 4.04 | 4.04 | 4.04 | 0 | 0 | 0 |
| 15/12/2014 |
4.04
|
0 | 4.04 | 4.04 | 4.04 | 0 | 0 | 0 |
| 12/12/2014 |
4.04
|
0 | 4.00 | 4.04 | 4.04 | 0 | 0 | 0 |
| 11/12/2014 |
4.00
|
4,800 | 4.00 | 4.08 | 4.00 | 0 | 0 | 0 |
| 10/12/2014 |
4.00
|
0 | 4.00 | 4.00 | 4.00 | 0 | 0 | 0 |
| 09/12/2014 |
4.00
|
0 | 4.00 | 4.00 | 4.00 | 0 | 0 | 0 |
| 08/12/2014 |
4.00
|
0 | 4.00 | 4.00 | 4.00 | 0 | 0 | 0 |
| 05/12/2014 |
4.00
|
0 | 4.00 | 4.00 | 4.00 | 0 | 0 | 0 |
| 04/12/2014 |
4.00
|
400 | 3.80 | 4.00 | 4.00 | 0 | 0 | 0 |
| 03/12/2014 |
3.80
|
12,300 | 3.80 | 3.92 | 3.76 | 0 | 0 | 0 |
| 02/12/2014 |
3.80
|
400 | 4.00 | 4.37 | 3.71 | 0 | 0 | 0 |
| 01/12/2014 |
4.00
|
0 | 4.00 | 4.00 | 4.00 | 0 | 0 | 0 |
| 28/11/2014 |
4.00
|
0 | 4.00 | 4.00 | 4.00 | 0 | 0 | 0 |
| 27/11/2014 |
4.00
|
0 | 4.00 | 4.00 | 4.00 | 0 | 0 | 0 |
| 26/11/2014 |
4.00
|
0 | 3.67 | 4.00 | 4.00 | 0 | 0 | 0 |
| 25/11/2014 |
3.67
|
2,400 | 4.00 | 4.16 | 3.67 | 0 | 0 | 0 |
| 24/11/2014 |
4.00
|
0 | 4.00 | 4.00 | 4.00 | 0 | 0 | 0 |
| 21/11/2014 |
4.00
|
0 | 4.00 | 4.00 | 4.00 | 0 | 0 | 0 |
| 20/11/2014 |
4.00
|
0 | 4.00 | 4.00 | 4.00 | 0 | 0 | 0 |
| 19/11/2014 |
4.00
|
0 | 4.00 | 4.00 | 4.00 | 0 | 0 | 0 |
| 18/11/2014 |
4.00
|
0 | 4.00 | 4.00 | 4.00 | 0 | 0 | 0 |