| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-13) |
0.10 | 0.27% | 30,400 | -600 | 0 |
34
37.80
37.60
|
|
2 tháng
(2026-04-13) |
-1.62 | -4.13% | 224,200 | 2,400 | 0 |
32.73
39.22
37.60
|
|
3 tháng
(2026-03-16) |
-0.64 | -1.67% | 324,700 | 3,400 | 0.1 |
32.73
42.46
37.60
|
|
6 tháng
(2025-12-15) |
13.03 | 53.01% | 1,116,900 | 6,400 | 0.2 |
22.90
44.97
37.60
|
|
12 tháng
(2025-06-17) |
24.82 | 194.25% | 1,206,500 | 6,400 | 0.2 |
11.99
44.97
37.60
|
|
24 tháng
(2024-06-24) |
26.15 | 228.34% | 3,345,200 | 6,400 | 0.2 |
10.03
44.97
37.60
|
|
36 tháng
(2023-06-28) |
23.84 | 173.23% | 3,570,700 | 6,900 | 0.2 |
10.03
44.97
37.60
|
|
60 tháng
(2021-07-08) |
28.01 | 292.20% | 5,513,000 | 7,200 | 3.3 |
9.46
44.97
37.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 17/10/2014 |
3.71
|
56,510 | 3.71 | 3.71 | 3.59 | 0 | 1,950 | -0.0 |
| 16/10/2014 |
3.71
|
75,760 | 3.71 | 3.71 | 3.46 | 3,000 | 0 | 0.0 |
| 15/10/2014 |
3.71
|
12,430 | 3.71 | 3.77 | 3.46 | 0 | 0 | 0 |
| 14/10/2014 |
3.71
|
6,120 | 3.96 | 3.96 | 3.71 | 0 | 0 | 0 |
| 13/10/2014 |
3.96
|
6,240 | 3.83 | 4.02 | 3.71 | 0 | 0 | 0 |
| 10/10/2014 |
3.83
|
59,050 | 3.83 | 3.83 | 3.59 | 0 | 29,040 | -0.2 |
| 09/10/2014 |
3.83
|
20 | 3.83 | 3.83 | 3.83 | 0 | 0 | 0 |
| 08/10/2014 |
3.83
|
7,560 | 3.77 | 3.89 | 3.71 | 0 | 2,010 | -0.0 |
| 07/10/2014 |
3.77
|
57,890 | 4.02 | 4.02 | 3.77 | 0 | 0 | 0 |
| 06/10/2014 |
4.02
|
13,500 | 3.96 | 4.08 | 3.83 | 3,300 | 0 | 0.0 |
| 03/10/2014 |
3.96
|
60,020 | 4.02 | 4.02 | 3.83 | 0 | 0 | 0 |
| 02/10/2014 |
4.02
|
60,640 | 4.02 | 4.14 | 3.83 | 0 | 0 | 0 |
| 01/10/2014 |
4.02
|
49,160 | 3.89 | 4.08 | 3.77 | 0 | 0 | 0 |
| 30/09/2014 |
3.89
|
48,590 | 3.89 | 3.89 | 3.77 | 0 | 0 | 0 |
| 29/09/2014 |
3.89
|
50,270 | 4.08 | 4.08 | 3.83 | 0 | 0 | 0 |
| 26/09/2014 |
4.08
|
47,260 | 4.33 | 4.39 | 4.08 | 0 | 0 | 0 |
| 25/09/2014 |
4.33
|
96,530 | 4.39 | 4.39 | 4.14 | 0 | 0 | 0 |
| 24/09/2014 |
4.39
|
213,530 | 4.27 | 4.45 | 4.20 | 0 | 0 | 0 |
| 23/09/2014 |
4.27
|
227,920 | 4.27 | 4.27 | 4.02 | 0 | 0 | 0 |
| 22/09/2014 |
4.27
|
336,490 | 4.57 | 4.70 | 4.27 | 0 | 0 | 0 |
| 19/09/2014 |
4.57
|
95,680 | 4.39 | 4.64 | 4.33 | 0 | 0 | 0 |
| 18/09/2014 |
4.39
|
70,640 | 4.51 | 4.51 | 4.27 | 0 | 0 | 0 |
| 17/09/2014 |
4.51
|
129,310 | 4.64 | 4.76 | 4.51 | 0 | 0 | 0 |
| 16/09/2014 |
4.64
|
153,740 | 4.76 | 4.76 | 4.45 | 0 | 0 | 0 |
| 15/09/2014 |
4.76
|
366,700 | 4.64 | 4.95 | 4.64 | 0 | 0 | 0 |
| 12/09/2014 |
4.64
|
232,060 | 4.39 | 4.64 | 4.45 | 25,000 | 0 | 0.2 |
| 11/09/2014 |
4.39
|
171,170 | 4.14 | 4.39 | 4.14 | 480 | 0 | 0.0 |
| 10/09/2014 |
4.14
|
134,710 | 3.96 | 4.20 | 3.96 | 0 | 0 | 0 |
| 09/09/2014 |
3.96
|
329,550 | 3.71 | 3.96 | 3.65 | 0 | 0 | 0 |
| 08/09/2014 |
3.71
|
210,410 | 3.83 | 3.83 | 3.65 | 20 | 0 | 0.0 |
| 05/09/2014 |
3.83
|
313,090 | 3.96 | 3.96 | 3.77 | 0 | 0 | 0 |
| 04/09/2014 |
3.96
|
671,780 | 3.71 | 3.96 | 3.77 | 0 | 0 | 0 |
| 03/09/2014 |
3.71
|
173,670 | 3.52 | 3.71 | 3.71 | 0 | 0 | 0 |
| 29/08/2014 |
3.52
|
123,050 | 3.34 | 3.52 | 3.52 | 0 | 0 | 0 |
| 28/08/2014 |
3.34
|
12,780 | 3.15 | 3.34 | 3.34 | 0 | 1,000 | -0.0 |
| 27/08/2014 |
3.15
|
75,420 | 2.97 | 3.15 | 3.09 | 0 | 1,000 | -0.0 |
| 26/08/2014 |
2.97
|
30,540 | 2.97 | 3.03 | 2.91 | 0 | 0 | 0 |
| 25/08/2014 |
2.97
|
98,600 | 3.03 | 3.03 | 2.84 | 500 | 0 | 0.0 |
| 22/08/2014 |
3.03
|
9,240 | 2.97 | 3.09 | 2.97 | 0 | 0 | 0 |
| 21/08/2014 |
2.97
|
34,100 | 3.15 | 3.15 | 2.97 | 0 | 0 | 0 |
| 20/08/2014 |
3.15
|
485,300 | 3.03 | 3.15 | 2.84 | 500 | 0 | 0.0 |
| 19/08/2014 |
3.03
|
46,830 | 3.21 | 3.21 | 3.03 | 0 | 0 | 0 |
| 18/08/2014 |
3.21
|
15,040 | 3.09 | 3.21 | 3.15 | 0 | 0 | 0 |
| 15/08/2014 |
3.09
|
27,890 | 3.09 | 3.09 | 3.09 | 500 | 0 | 0.0 |
| 14/08/2014 |
3.09
|
61,080 | 3.21 | 3.40 | 3.09 | 500 | 0 | 0.0 |
| 13/08/2014 |
3.21
|
27,010 | 3.21 | 3.28 | 3.03 | 0 | 0 | 0 |
| 12/08/2014 |
3.21
|
23,080 | 3.34 | 3.34 | 3.15 | 0 | 510 | -0.0 |
| 11/08/2014 |
3.34
|
80 | 3.28 | 3.34 | 3.28 | 0 | 0 | 0 |
| 08/08/2014 |
3.28
|
12,420 | 3.28 | 3.28 | 3.21 | 0 | 0 | 0 |
| 07/08/2014 |
3.28
|
29,060 | 3.28 | 3.28 | 3.21 | 0 | 0 | 0 |
| 06/08/2014 |
3.28
|
12,290 | 3.09 | 3.28 | 3.09 | 10 | 0 | 0 |
| 05/08/2014 |
3.09
|
41,010 | 3.21 | 3.28 | 3.03 | 0 | 0 | 0 |
| 04/08/2014 |
3.21
|
42,930 | 3.40 | 3.40 | 3.21 | 500 | 0 | 0.0 |
| 01/08/2014 |
3.40
|
5,260 | 3.34 | 3.40 | 3.28 | 0 | 0 | 0 |
| 31/07/2014 |
3.34
|
2,070 | 3.21 | 3.40 | 3.28 | 0 | 0 | 0 |
| 30/07/2014 |
3.21
|
330 | 3.28 | 3.28 | 3.21 | 0 | 0 | 0 |
| 29/07/2014 |
3.28
|
10,100 | 3.28 | 3.28 | 3.21 | 0 | 0 | 0 |
| 28/07/2014 |
3.28
|
1,110 | 3.40 | 3.52 | 3.28 | 0 | 0 | 0 |
| 25/07/2014 |
3.40
|
15,040 | 3.59 | 3.59 | 3.40 | 0 | 0 | 0 |
| 24/07/2014 |
3.59
|
65,720 | 3.59 | 3.59 | 3.40 | 0 | 0 | 0 |
| 23/07/2014 |
3.59
|
10 | 3.52 | 3.59 | 3.59 | 0 | 0 | 0 |
| 22/07/2014 |
3.52
|
8,620 | 3.40 | 3.59 | 3.40 | 0 | 0 | 0 |
| 21/07/2014 |
3.40
|
19,910 | 3.40 | 3.40 | 3.34 | 0 | 0 | 0 |
| 18/07/2014 |
3.40
|
8,520 | 3.46 | 3.46 | 3.40 | 0 | 0 | 0 |
| 17/07/2014 |
3.46
|
2,000 | 3.46 | 3.46 | 3.46 | 0 | 0 | 0 |
| 16/07/2014 |
3.46
|
27,030 | 3.52 | 3.52 | 3.46 | 0 | 0 | 0 |
| 15/07/2014 |
3.52
|
27,960 | 3.46 | 3.52 | 3.46 | 0 | 0 | 0 |
| 14/07/2014 |
3.46
|
14,810 | 3.40 | 3.46 | 3.40 | 0 | 0 | 0 |
| 11/07/2014 |
3.40
|
3,100 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 10/07/2014 |
3.40
|
24,390 | 3.40 | 3.40 | 3.34 | 0 | 0 | 0 |
| 09/07/2014 |
3.40
|
45,710 | 3.34 | 3.46 | 3.40 | 0 | 0 | 0 |
| 08/07/2014 |
3.34
|
28,100 | 3.40 | 3.40 | 3.34 | 0 | 0 | 0 |
| 07/07/2014 |
3.40
|
70,240 | 3.34 | 3.40 | 3.28 | 0 | 0 | 0 |
| 04/07/2014 |
3.34
|
11,010 | 3.34 | 3.40 | 3.34 | 0 | 0 | 0 |
| 03/07/2014 |
3.34
|
12,750 | 3.28 | 3.40 | 3.21 | 0 | 0 | 0 |
| 02/07/2014 |
3.28
|
24,490 | 3.34 | 3.52 | 3.21 | 0 | 0 | 0 |
| 01/07/2014 |
3.34
|
3,470 | 3.34 | 3.34 | 3.21 | 0 | 0 | 0 |
| 30/06/2014 |
3.34
|
80 | 3.34 | 3.34 | 3.21 | 0 | 0 | 0 |
| 27/06/2014 |
3.34
|
100 | 3.40 | 3.40 | 3.34 | 0 | 0 | 0 |
| 26/06/2014 |
3.40
|
1,300 | 3.34 | 3.40 | 3.28 | 0 | 0 | 0 |
| 25/06/2014 |
3.34
|
2,170 | 3.21 | 3.34 | 3.03 | 0 | 0 | 0 |
| 24/06/2014 |
3.21
|
41,100 | 3.21 | 3.21 | 3.09 | 0 | 0 | 0 |
| 23/06/2014 |
3.21
|
15,220 | 3.09 | 3.21 | 3.03 | 0 | 0 | 0 |
| 20/06/2014 |
3.09
|
20,440 | 3.15 | 3.21 | 3.09 | 0 | 0 | 0 |
| 19/06/2014 |
3.15
|
1,840 | 3.15 | 3.21 | 3.03 | 0 | 0 | 0 |
| 18/06/2014 |
3.15
|
1,170 | 3.21 | 3.40 | 3.15 | 0 | 0 | 0 |
| 17/06/2014 |
3.21
|
5,640 | 3.21 | 3.28 | 3.15 | 0 | 0 | 0 |
| 16/06/2014 |
3.21
|
21,220 | 3.28 | 3.28 | 3.15 | 0 | 0 | 0 |
| 13/06/2014 |
3.28
|
5,120 | 3.40 | 3.40 | 3.28 | 0 | 0 | 0 |
| 12/06/2014 |
3.40
|
17,000 | 3.28 | 3.40 | 3.34 | 0 | 0 | 0 |
| 11/06/2014 |
3.28
|
38,790 | 3.09 | 3.28 | 3.28 | 0 | 0 | 0 |
| 10/06/2014 |
3.09
|
2,090 | 2.91 | 3.09 | 3.03 | 0 | 0 | 0 |
| 09/06/2014 |
2.91
|
10,740 | 2.84 | 3.03 | 2.84 | 0 | 0 | 0 |
| 06/06/2014 |
2.84
|
9,240 | 2.91 | 3.09 | 2.84 | 0 | 0 | 0 |
| 05/06/2014 |
2.91
|
800 | 2.97 | 2.97 | 2.91 | 0 | 0 | 0 |
| 04/06/2014 |
2.97
|
5,920 | 3.09 | 3.09 | 2.97 | 0 | 0 | 0 |
| 03/06/2014 |
3.09
|
3,000 | 3.09 | 3.09 | 3.09 | 0 | 0 | 0 |
| 02/06/2014 |
3.09
|
4,350 | 3.15 | 3.15 | 3.09 | 0 | 0 | 0 |
| 30/05/2014 |
3.15
|
170 | 3.28 | 3.28 | 3.15 | 0 | 0 | 0 |
| 29/05/2014 |
3.28
|
16,740 | 3.40 | 3.40 | 3.21 | 0 | 0 | 0 |