| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-04-01) |
0.70 | 3.85% | 4,300 | 900 | 0.0 |
18.10
18.90
18.90
|
|
2 tháng
(2026-03-02) |
1.85 | 10.83% | 23,700 | 800 | -0.0 |
17.05
20
18.90
|
|
3 tháng
(2026-02-02) |
1.10 | 6.21% | 27,900 | -200 | -0.0 |
16.96
20
18.90
|
|
6 tháng
(2025-11-03) |
1.01 | 5.66% | 73,400 | -3,600 | -0.1 |
16.40
20.11
18.90
|
|
12 tháng
(2025-05-06) |
0.36 | 1.96% | 178,500 | 5,100 | 0.1 |
16.40
21.22
18.90
|
|
24 tháng
(2024-05-13) |
4.55 | 31.73% | 816,753 | 182,200 | 3.1 |
13.24
21.22
18.90
|
|
36 tháng
(2023-05-17) |
8.74 | 85.96% | 1,482,965 | 386,800 | 6.4 |
10.16
21.22
18.90
|
|
60 tháng
(2021-05-27) |
11.90 | 170.16% | 10,609,317 | 630,000 | 10.0 |
6.93
21.22
18.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 18/09/2014 |
4.21
|
0 | 4.21 | 4.21 | 4.21 | 0 | 0 | 0 |
| 17/09/2014 |
4.21
|
0 | 4.21 | 4.21 | 4.21 | 0 | 0 | 0 |
| 16/09/2014 |
4.21
|
0 | 4.21 | 4.21 | 4.21 | 0 | 0 | 0 |
| 15/09/2014 |
4.21
|
200 | 4.00 | 4.21 | 4.21 | 0 | 0 | 0 |
| 12/09/2014 |
4.00
|
0 | 4.00 | 4.00 | 4.00 | 0 | 0 | 0 |
| 11/09/2014 |
4.00
|
0 | 4.00 | 4.00 | 4.00 | 0 | 0 | 0 |
| 10/09/2014 |
4.00
|
0 | 4.00 | 4.00 | 4.00 | 0 | 0 | 0 |
| 09/09/2014 |
4.00
|
100 | 3.79 | 4.00 | 4.00 | 0 | 0 | 0 |
| 08/09/2014 |
3.79
|
0 | 3.79 | 3.79 | 3.79 | 0 | 0 | 0 |
| 05/09/2014 |
3.79
|
0 | 3.79 | 3.79 | 3.79 | 0 | 0 | 0 |
| 04/09/2014 |
3.79
|
0 | 3.79 | 3.79 | 3.79 | 0 | 0 | 0 |
| 03/09/2014 |
3.79
|
0 | 3.79 | 3.79 | 3.79 | 0 | 0 | 0 |
| 29/08/2014 |
3.79
|
0 | 3.79 | 3.79 | 3.79 | 0 | 0 | 0 |
| 28/08/2014 |
3.79
|
0 | 3.79 | 3.79 | 3.79 | 0 | 0 | 0 |
| 27/08/2014 |
3.79
|
0 | 3.79 | 3.79 | 3.79 | 0 | 0 | 0 |
| 26/08/2014 |
3.79
|
0 | 3.79 | 3.79 | 3.79 | 0 | 0 | 0 |
| 25/08/2014 |
3.79
|
0 | 3.79 | 3.79 | 3.79 | 0 | 0 | 0 |
| 22/08/2014 |
3.79
|
0 | 3.79 | 3.79 | 3.79 | 0 | 0 | 0 |
| 21/08/2014 |
3.79
|
0 | 3.79 | 3.79 | 3.79 | 0 | 0 | 0 |
| 20/08/2014 |
3.79
|
0 | 3.79 | 3.79 | 3.79 | 0 | 0 | 0 |
| 19/08/2014 |
3.79
|
0 | 3.79 | 3.79 | 3.79 | 0 | 0 | 0 |
| 18/08/2014 |
3.79
|
0 | 3.79 | 3.79 | 3.79 | 0 | 0 | 0 |
| 15/08/2014 |
3.79
|
0 | 3.79 | 3.79 | 3.79 | 0 | 0 | 0 |
| 14/08/2014 |
3.79
|
0 | 3.79 | 3.79 | 3.79 | 0 | 0 | 0 |
| 13/08/2014 |
3.79
|
0 | 3.79 | 3.79 | 3.79 | 0 | 0 | 0 |
| 12/08/2014 |
3.79
|
800 | 3.58 | 3.79 | 3.79 | 0 | 0 | 0 |
| 11/08/2014 |
3.58
|
0 | 3.58 | 3.58 | 3.58 | 0 | 0 | 0 |
| 08/08/2014 |
3.58
|
0 | 3.58 | 3.58 | 3.58 | 0 | 0 | 0 |
| 07/08/2014 |
3.58
|
0 | 3.58 | 3.58 | 3.58 | 0 | 0 | 0 |
| 06/08/2014 |
3.58
|
0 | 3.58 | 3.58 | 3.58 | 0 | 0 | 0 |
| 05/08/2014 |
3.58
|
0 | 3.58 | 3.58 | 3.58 | 0 | 0 | 0 |
| 04/08/2014 |
3.58
|
0 | 3.58 | 3.58 | 3.58 | 0 | 0 | 0 |
| 01/08/2014 |
3.58
|
0 | 3.58 | 3.58 | 3.58 | 0 | 0 | 0 |
| 31/07/2014 |
3.58
|
0 | 3.58 | 3.58 | 3.58 | 0 | 0 | 0 |
| 30/07/2014 |
3.58
|
0 | 3.58 | 3.58 | 3.58 | 0 | 0 | 0 |
| 29/07/2014 |
3.58
|
0 | 3.58 | 3.58 | 3.58 | 0 | 0 | 0 |
| 28/07/2014 |
3.58
|
100 | 3.79 | 3.79 | 3.58 | 0 | 0 | 0 |
| 25/07/2014 |
3.79
|
300 | 3.79 | 3.79 | 3.79 | 0 | 0 | 0 |
| 24/07/2014 |
3.79
|
0 | 3.79 | 3.79 | 3.79 | 0 | 0 | 0 |
| 23/07/2014 |
3.79
|
0 | 3.79 | 3.79 | 3.79 | 0 | 0 | 0 |
| 22/07/2014 |
3.79
|
0 | 3.79 | 3.79 | 3.79 | 0 | 0 | 0 |
| 21/07/2014 |
3.79
|
0 | 3.79 | 3.79 | 3.79 | 0 | 0 | 0 |
| 18/07/2014 |
3.79
|
0 | 3.79 | 3.79 | 3.79 | 0 | 0 | 0 |
| 17/07/2014 |
3.79
|
0 | 3.79 | 3.79 | 3.79 | 0 | 0 | 0 |
| 16/07/2014 |
3.79
|
0 | 3.79 | 3.79 | 3.79 | 0 | 0 | 0 |
| 15/07/2014 |
3.79
|
0 | 3.79 | 3.79 | 3.79 | 0 | 0 | 0 |
| 14/07/2014 |
3.79
|
0 | 3.79 | 3.79 | 3.79 | 0 | 0 | 0 |
| 11/07/2014 |
3.79
|
0 | 3.79 | 3.79 | 3.79 | 0 | 0 | 0 |
| 10/07/2014 |
3.79
|
0 | 3.79 | 3.79 | 3.79 | 0 | 0 | 0 |
| 09/07/2014 |
3.79
|
0 | 3.79 | 3.79 | 3.79 | 0 | 0 | 0 |
| 08/07/2014 |
3.79
|
800 | 3.79 | 3.79 | 3.79 | 0 | 0 | 0 |
| 07/07/2014 |
3.79
|
0 | 3.79 | 3.79 | 3.79 | 0 | 0 | 0 |
| 04/07/2014 |
3.79
|
0 | 3.79 | 3.79 | 3.79 | 0 | 0 | 0 |
| 03/07/2014 |
3.79
|
400 | 3.92 | 3.92 | 3.79 | 0 | 0 | 0 |
| 02/07/2014 |
3.92
|
0 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 |
| 01/07/2014 |
3.92
|
0 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 |
| 30/06/2014 |
3.92
|
0 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 |
| 27/06/2014 |
3.92
|
0 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 |
| 26/06/2014 |
3.92
|
0 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 |
| 25/06/2014 |
3.92
|
0 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 |
| 24/06/2014 |
3.92
|
0 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 |
| 23/06/2014 |
3.92
|
0 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 |
| 20/06/2014 |
3.92
|
0 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 |
| 19/06/2014 |
3.92
|
0 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 |
| 18/06/2014 |
3.92
|
1,100 | 3.58 | 3.92 | 3.62 | 0 | 0 | 0 |
| 17/06/2014 |
3.58
|
0 | 3.58 | 3.58 | 3.58 | 0 | 0 | 0 |
| 16/06/2014 |
3.58
|
400 | 3.33 | 3.58 | 3.58 | 0 | 0 | 0 |
| 13/06/2014 |
3.33
|
0 | 3.33 | 3.33 | 3.33 | 0 | 0 | 0 |
| 12/06/2014 |
3.33
|
0 | 3.33 | 3.33 | 3.33 | 0 | 0 | 0 |
| 11/06/2014 |
3.33
|
0 | 3.33 | 3.33 | 3.33 | 0 | 0 | 0 |
| 10/06/2014 |
3.33
|
100 | 3.37 | 3.37 | 3.33 | 0 | 0 | 0 |
| 09/06/2014 |
3.37
|
0 | 3.37 | 3.37 | 3.37 | 0 | 0 | 0 |
| 06/06/2014 |
3.37
|
100 | 3.12 | 3.37 | 3.37 | 0 | 0 | 0 |
| 05/06/2014 |
3.12
|
100 | 2.87 | 3.12 | 3.12 | 0 | 0 | 0 |
| 04/06/2014 |
2.87
|
100 | 2.61 | 2.87 | 2.87 | 0 | 0 | 0 |
| 03/06/2014 |
2.61
|
0 | 2.61 | 2.61 | 2.61 | 0 | 0 | 0 |
| 02/06/2014 |
2.61
|
0 | 2.61 | 2.61 | 2.61 | 0 | 0 | 0 |
| 30/05/2014 |
2.61
|
0 | 2.61 | 2.61 | 2.61 | 0 | 0 | 0 |
| 29/05/2014 |
2.61
|
1,000 | 2.87 | 2.87 | 2.61 | 0 | 0 | 0 |
| 28/05/2014 |
2.87
|
0 | 2.87 | 2.87 | 2.87 | 0 | 0 | 0 |
| 27/05/2014 |
2.87
|
0 | 2.87 | 2.87 | 2.87 | 0 | 0 | 0 |
| 26/05/2014 |
2.87
|
0 | 2.87 | 2.87 | 2.87 | 0 | 0 | 0 |
| 23/05/2014 |
2.87
|
0 | 2.87 | 2.87 | 2.87 | 0 | 0 | 0 |
| 22/05/2014 |
2.87
|
100 | 3.16 | 3.16 | 2.87 | 0 | 0 | 0 |
| 21/05/2014 |
3.16
|
0 | 3.16 | 3.16 | 3.16 | 0 | 0 | 0 |
| 20/05/2014 |
3.16
|
0 | 3.16 | 3.16 | 3.16 | 0 | 0 | 0 |
| 19/05/2014 |
3.16
|
0 | 3.16 | 3.16 | 3.16 | 0 | 0 | 0 |
| 16/05/2014 |
3.16
|
0 | 3.16 | 3.16 | 3.16 | 0 | 0 | 0 |
| 15/05/2014 |
3.16
|
0 | 3.16 | 3.16 | 3.16 | 0 | 0 | 0 |
| 14/05/2014 |
3.16
|
15,600 | 3.33 | 3.33 | 3.16 | 0 | 0 | 0 |
| 13/05/2014 |
3.33
|
0 | 3.33 | 3.33 | 3.33 | 0 | 0 | 0 |
| 12/05/2014 |
3.33
|
500 | 3.67 | 3.67 | 3.33 | 0 | 0 | 0 |
| 09/05/2014 |
3.67
|
0 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 |
| 08/05/2014 |
3.67
|
0 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 |
| 07/05/2014 |
3.67
|
0 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 |
| 06/05/2014 |
3.67
|
0 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 |
| 05/05/2014 |
3.67
|
0 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 |
| 29/04/2014 |
3.67
|
0 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 |
| 28/04/2014 |
3.67
|
0 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 |
| 25/04/2014 |
3.67
|
0 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 |