| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-12-29) |
-2.30 | -11.22% | 27,100 | -3,700 | -0.1 |
17.70
20.50
19
|
|
2 tháng
(2025-12-01) |
0.10 | 0.55% | 35,100 | -3,400 | -0.1 |
17.70
20.50
19
|
|
3 tháng
(2025-10-30) |
-2.30 | -11.22% | 45,000 | -3,400 | -0.1 |
17.70
21.70
19
|
|
6 tháng
(2025-08-01) |
-2.50 | -12.08% | 92,300 | -3,000 | -0.1 |
17.70
22.10
19
|
|
12 tháng
(2025-02-03) |
2.81 | 18.27% | 554,853 | 150,100 | 2.5 |
15.39
22.90
19
|
|
24 tháng
(2024-02-15) |
4.41 | 32% | 1,067,692 | 238,300 | 4.1 |
12.74
22.90
19
|
|
36 tháng
(2023-02-13) |
8.51 | 87.74% | 1,603,519 | 448,800 | 7.3 |
9.69
22.90
19
|
|
60 tháng
(2021-02-23) |
10.45 | 134.95% | 10,900,909 | 624,510 | 10.0 |
7.48
22.90
19
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 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 |
| 11/03/2014 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 |
| 10/03/2014 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 |
| 07/03/2014 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 |
| 06/03/2014 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 |
| 05/03/2014 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 |
| 04/03/2014 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 |
| 03/03/2014 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 |
| 28/02/2014 |
5.46
|
1,000 | 5.68 | 5.68 | 5.46 | 0 | 0 | 0 |
| 27/02/2014 |
5.68
|
0 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 |
| 26/02/2014 |
5.68
|
0 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 |
| 25/02/2014 |
5.68
|
0 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 |
| 24/02/2014 |
5.68
|
0 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 |
| 21/02/2014 |
5.68
|
500 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 |
| 20/02/2014 |
5.68
|
0 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 |
| 19/02/2014 |
5.68
|
2,000 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 |
| 18/02/2014 |
5.68
|
1,000 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 |
| 17/02/2014 |
5.68
|
0 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 |
| 14/02/2014 |
5.68
|
0 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 |
| 13/02/2014 |
5.68
|
0 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 |
| 12/02/2014 |
5.68
|
0 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 |
| 11/02/2014 |
5.68
|
0 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 |
| 10/02/2014 |
5.68
|
0 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 |
| 07/02/2014 |
5.68
|
1,000 | 5.23 | 5.68 | 5.68 | 0 | 0 | 0 |
| 06/02/2014 |
5.23
|
0 | 5.23 | 5.23 | 5.23 | 0 | 0 | 0 |
| 27/01/2014 |
5.23
|
0 | 5.23 | 5.23 | 5.23 | 0 | 0 | 0 |
| 24/01/2014 |
5.23
|
0 | 5.23 | 5.23 | 5.23 | 0 | 0 | 0 |
| 23/01/2014 |
5.23
|
0 | 5.23 | 5.23 | 5.23 | 0 | 0 | 0 |
| 22/01/2014 |
5.23
|
900 | 5.23 | 5.23 | 5.23 | 0 | 0 | 0 |
| 21/01/2014 |
5.23
|
1,700 | 5.14 | 5.23 | 5.23 | 0 | 0 | 0 |