| 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) |
2.20 | 11.96% | 14,700 | -700 | -0.0 |
18.40
20.90
20.60
|
|
2 tháng
(2026-01-16) |
1.70 | 8.99% | 37,600 | -500 | -0.0 |
17.70
20.90
20.60
|
|
3 tháng
(2025-12-17) |
1.30 | 6.74% | 49,100 | -4,400 | -0.1 |
17.70
20.90
20.60
|
|
6 tháng
(2025-09-18) |
0.30 | 1.48% | 79,900 | -3,700 | -0.1 |
17.70
21.70
20.60
|
|
12 tháng
(2025-03-24) |
2.50 | 13.81% | 250,900 | 29,300 | 0.6 |
17.50
22.90
20.60
|
|
24 tháng
(2024-03-27) |
4.29 | 26.30% | 857,803 | 175,600 | 3.0 |
14.28
22.90
20.60
|
|
36 tháng
(2023-04-03) |
9.95 | 93.38% | 1,571,088 | 436,300 | 7.2 |
10.65
22.90
20.60
|
|
60 tháng
(2021-04-12) |
11.76 | 133.02% | 10,695,917 | 633,500 | 10.1 |
7.48
22.90
20.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 04/08/2014 |
3.86
|
0 | 3.86 | 3.86 | 3.86 | 0 | 0 | 0 |
| 01/08/2014 |
3.86
|
0 | 3.86 | 3.86 | 3.86 | 0 | 0 | 0 |
| 31/07/2014 |
3.86
|
0 | 3.86 | 3.86 | 3.86 | 0 | 0 | 0 |
| 30/07/2014 |
3.86
|
0 | 3.86 | 3.86 | 3.86 | 0 | 0 | 0 |
| 29/07/2014 |
3.86
|
0 | 3.86 | 3.86 | 3.86 | 0 | 0 | 0 |
| 28/07/2014 |
3.86
|
100 | 4.09 | 4.09 | 3.86 | 0 | 0 | 0 |
| 25/07/2014 |
4.09
|
300 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 |
| 24/07/2014 |
4.09
|
0 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 |
| 23/07/2014 |
4.09
|
0 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 |
| 22/07/2014 |
4.09
|
0 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 |
| 21/07/2014 |
4.09
|
0 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 |
| 18/07/2014 |
4.09
|
0 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 |
| 17/07/2014 |
4.09
|
0 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 |
| 16/07/2014 |
4.09
|
0 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 |
| 15/07/2014 |
4.09
|
0 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 |
| 14/07/2014 |
4.09
|
0 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 |
| 11/07/2014 |
4.09
|
0 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 |
| 10/07/2014 |
4.09
|
0 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 |
| 09/07/2014 |
4.09
|
0 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 |
| 08/07/2014 |
4.09
|
800 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 |
| 07/07/2014 |
4.09
|
0 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 |
| 04/07/2014 |
4.09
|
0 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 |
| 03/07/2014 |
4.09
|
400 | 4.23 | 4.23 | 4.09 | 0 | 0 | 0 |
| 02/07/2014 |
4.23
|
0 | 4.23 | 4.23 | 4.23 | 0 | 0 | 0 |
| 01/07/2014 |
4.23
|
0 | 4.23 | 4.23 | 4.23 | 0 | 0 | 0 |
| 30/06/2014 |
4.23
|
0 | 4.23 | 4.23 | 4.23 | 0 | 0 | 0 |
| 27/06/2014 |
4.23
|
0 | 4.23 | 4.23 | 4.23 | 0 | 0 | 0 |
| 26/06/2014 |
4.23
|
0 | 4.23 | 4.23 | 4.23 | 0 | 0 | 0 |
| 25/06/2014 |
4.23
|
0 | 4.23 | 4.23 | 4.23 | 0 | 0 | 0 |
| 24/06/2014 |
4.23
|
0 | 4.23 | 4.23 | 4.23 | 0 | 0 | 0 |
| 23/06/2014 |
4.23
|
0 | 4.23 | 4.23 | 4.23 | 0 | 0 | 0 |
| 20/06/2014 |
4.23
|
0 | 4.23 | 4.23 | 4.23 | 0 | 0 | 0 |
| 19/06/2014 |
4.23
|
0 | 4.23 | 4.23 | 4.23 | 0 | 0 | 0 |
| 18/06/2014 |
4.23
|
1,100 | 3.86 | 4.23 | 3.91 | 0 | 0 | 0 |
| 17/06/2014 |
3.86
|
0 | 3.86 | 3.86 | 3.86 | 0 | 0 | 0 |
| 16/06/2014 |
3.86
|
400 | 3.59 | 3.86 | 3.86 | 0 | 0 | 0 |
| 13/06/2014 |
3.59
|
0 | 3.59 | 3.59 | 3.59 | 0 | 0 | 0 |
| 12/06/2014 |
3.59
|
0 | 3.59 | 3.59 | 3.59 | 0 | 0 | 0 |
| 11/06/2014 |
3.59
|
0 | 3.59 | 3.59 | 3.59 | 0 | 0 | 0 |
| 10/06/2014 |
3.59
|
100 | 3.64 | 3.64 | 3.59 | 0 | 0 | 0 |
| 09/06/2014 |
3.64
|
0 | 3.64 | 3.64 | 3.64 | 0 | 0 | 0 |
| 06/06/2014 |
3.64
|
100 | 3.36 | 3.64 | 3.64 | 0 | 0 | 0 |
| 05/06/2014 |
3.36
|
100 | 3.09 | 3.36 | 3.36 | 0 | 0 | 0 |
| 04/06/2014 |
3.09
|
100 | 2.82 | 3.09 | 3.09 | 0 | 0 | 0 |
| 03/06/2014 |
2.82
|
0 | 2.82 | 2.82 | 2.82 | 0 | 0 | 0 |
| 02/06/2014 |
2.82
|
0 | 2.82 | 2.82 | 2.82 | 0 | 0 | 0 |
| 30/05/2014 |
2.82
|
0 | 2.82 | 2.82 | 2.82 | 0 | 0 | 0 |
| 29/05/2014 |
2.82
|
1,000 | 3.09 | 3.09 | 2.82 | 0 | 0 | 0 |
| 28/05/2014 |
3.09
|
0 | 3.09 | 3.09 | 3.09 | 0 | 0 | 0 |
| 27/05/2014 |
3.09
|
0 | 3.09 | 3.09 | 3.09 | 0 | 0 | 0 |
| 26/05/2014 |
3.09
|
0 | 3.09 | 3.09 | 3.09 | 0 | 0 | 0 |
| 23/05/2014 |
3.09
|
0 | 3.09 | 3.09 | 3.09 | 0 | 0 | 0 |
| 22/05/2014 |
3.09
|
100 | 3.41 | 3.41 | 3.09 | 0 | 0 | 0 |
| 21/05/2014 |
3.41
|
0 | 3.41 | 3.41 | 3.41 | 0 | 0 | 0 |
| 20/05/2014 |
3.41
|
0 | 3.41 | 3.41 | 3.41 | 0 | 0 | 0 |
| 19/05/2014 |
3.41
|
0 | 3.41 | 3.41 | 3.41 | 0 | 0 | 0 |
| 16/05/2014 |
3.41
|
0 | 3.41 | 3.41 | 3.41 | 0 | 0 | 0 |
| 15/05/2014 |
3.41
|
0 | 3.41 | 3.41 | 3.41 | 0 | 0 | 0 |
| 14/05/2014 |
3.41
|
15,600 | 3.59 | 3.59 | 3.41 | 0 | 0 | 0 |
| 13/05/2014 |
3.59
|
0 | 3.59 | 3.59 | 3.59 | 0 | 0 | 0 |
| 12/05/2014 |
3.59
|
500 | 3.96 | 3.96 | 3.59 | 0 | 0 | 0 |
| 09/05/2014 |
3.96
|
0 | 3.96 | 3.96 | 3.96 | 0 | 0 | 0 |
| 08/05/2014 |
3.96
|
0 | 3.96 | 3.96 | 3.96 | 0 | 0 | 0 |
| 07/05/2014 |
3.96
|
0 | 3.96 | 3.96 | 3.96 | 0 | 0 | 0 |
| 06/05/2014 |
3.96
|
0 | 3.96 | 3.96 | 3.96 | 0 | 0 | 0 |
| 05/05/2014 |
3.96
|
0 | 3.96 | 3.96 | 3.96 | 0 | 0 | 0 |
| 29/04/2014 |
3.96
|
0 | 3.96 | 3.96 | 3.96 | 0 | 0 | 0 |
| 28/04/2014 |
3.96
|
0 | 3.96 | 3.96 | 3.96 | 0 | 0 | 0 |
| 25/04/2014 |
3.96
|
0 | 3.96 | 3.96 | 3.96 | 0 | 0 | 0 |
| 24/04/2014 |
3.96
|
0 | 3.96 | 3.96 | 3.96 | 0 | 0 | 0 |
| 23/04/2014 |
3.96
|
0 | 3.96 | 3.96 | 3.96 | 0 | 0 | 0 |
| 22/04/2014 |
3.96
|
0 | 3.96 | 3.96 | 3.96 | 0 | 0 | 0 |
| 21/04/2014 |
3.96
|
0 | 3.96 | 3.96 | 3.96 | 0 | 0 | 0 |
| 18/04/2014 |
3.96
|
0 | 3.96 | 3.96 | 3.96 | 0 | 0 | 0 |
| 17/04/2014 |
3.96
|
0 | 3.96 | 3.96 | 3.96 | 0 | 0 | 0 |
| 16/04/2014 |
3.96
|
0 | 3.96 | 3.96 | 3.96 | 0 | 0 | 0 |
| 15/04/2014 |
3.96
|
0 | 3.96 | 3.96 | 3.96 | 0 | 0 | 0 |
| 14/04/2014 |
3.96
|
0 | 3.96 | 3.96 | 3.96 | 0 | 0 | 0 |
| 11/04/2014 |
3.96
|
0 | 3.96 | 3.96 | 3.96 | 0 | 0 | 0 |
| 10/04/2014 |
3.96
|
0 | 3.96 | 3.96 | 3.96 | 0 | 0 | 0 |
| 08/04/2014 |
3.96
|
0 | 3.96 | 3.96 | 3.96 | 0 | 0 | 0 |
| 07/04/2014 |
3.96
|
0 | 3.96 | 3.96 | 3.96 | 0 | 0 | 0 |
| 04/04/2014 |
3.96
|
0 | 3.96 | 3.96 | 3.96 | 0 | 0 | 0 |
| 03/04/2014 |
3.96
|
0 | 3.96 | 3.96 | 3.96 | 0 | 0 | 0 |
| 02/04/2014 |
3.96
|
300 | 4.32 | 4.32 | 3.96 | 0 | 0 | 0 |
| 01/04/2014 |
4.32
|
0 | 4.32 | 4.32 | 4.32 | 0 | 0 | 0 |
| 31/03/2014 |
4.32
|
25 | 4.32 | 4.32 | 4.32 | 0 | 0 | 0 |
| 28/03/2014 |
4.32
|
1,100 | 4.77 | 4.77 | 4.32 | 0 | 0 | 0 |
| 27/03/2014 |
4.77
|
4,800 | 5.18 | 5.18 | 4.68 | 0 | 0 | 0 |
| 26/03/2014 |
5.18
|
25 | 5.18 | 5.18 | 5.18 | 0 | 0 | 0 |
| 25/03/2014 |
5.18
|
1,000 | 5.73 | 5.73 | 5.18 | 0 | 0 | 0 |
| 24/03/2014 |
5.73
|
0 | 5.73 | 5.73 | 5.73 | 0 | 0 | 0 |
| 21/03/2014 |
5.73
|
7,900 | 5.46 | 5.73 | 5.00 | 0 | 0 | 0 |
| 20/03/2014 |
5.46
|
510 | 5.41 | 5.46 | 5.46 | 500 | 0 | 0.0 |
| 19/03/2014 |
5.41
|
90 | 5.41 | 5.41 | 5.41 | 0 | 0 | 0 |
| 18/03/2014 |
5.41
|
0 | 5.41 | 5.41 | 5.41 | 0 | 0 | 0 |
| 17/03/2014 |
5.41
|
2,000 | 5.14 | 5.41 | 5.00 | 0 | 0 | 0 |
| 14/03/2014 |
5.14
|
2,000 | 5.46 | 5.46 | 5.14 | 0 | 0 | 0 |
| 13/03/2014 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 |
| 12/03/2014 |
5.46
|
1,000 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 |