| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-11-05) |
-0.10 | -0.51% | 6,400 | -100 | -0.0 |
18.10
21.70
19.70
|
|
2 tháng
(2025-10-06) |
-0.30 | -1.52% | 21,300 | 500 | 0.0 |
18.10
21.70
19.70
|
|
3 tháng
(2025-09-08) |
-2.10 | -9.72% | 28,800 | 200 | 0.0 |
18.10
21.70
19.70
|
|
6 tháng
(2025-06-09) |
0 | 0% | 97,900 | 9,100 | 0.2 |
18.10
22.90
19.70
|
|
12 tháng
(2024-12-10) |
4.30 | 28.25% | 630,158 | 169,000 | 2.9 |
15.20
22.90
19.70
|
|
24 tháng
(2023-12-18) |
7.24 | 59.10% | 1,149,661 | 283,300 | 4.9 |
11.93
22.90
19.70
|
|
36 tháng
(2022-12-21) |
9.44 | 93.86% | 1,649,670 | 507,800 | 8.2 |
9.18
22.90
19.70
|
|
60 tháng
(2020-12-31) |
12.21 | 167.33% | 11,004,529 | 640,210 | 10.2 |
7.29
22.90
19.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 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 |
| 20/01/2014 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 |
| 17/01/2014 |
5.14
|
1,000 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 |
| 16/01/2014 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 |
| 15/01/2014 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 |
| 14/01/2014 |
5.14
|
1,000 | 5.64 | 5.64 | 5.09 | 0 | 0 | 0 |
| 13/01/2014 |
5.64
|
2,100 | 5.59 | 5.64 | 5.64 | 0 | 0 | 0 |
| 10/01/2014 |
5.59
|
0 | 5.59 | 5.59 | 5.59 | 0 | 0 | 0 |
| 09/01/2014 |
5.59
|
2,000 | 5.64 | 5.64 | 5.59 | 0 | 0 | 0 |
| 08/01/2014 |
5.64
|
0 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 |
| 07/01/2014 |
5.64
|
900 | 5.68 | 5.68 | 5.64 | 0 | 0 | 0 |
| 06/01/2014 |
5.68
|
0 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 |
| 03/01/2014 |
5.68
|
0 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 |
| 02/01/2014 |
5.68
|
0 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 |
| 31/12/2013 |
5.68
|
0 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 |
| 30/12/2013 |
5.68
|
0 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 |
| 27/12/2013 |
5.68
|
2,100 | 5.73 | 5.73 | 5.46 | 0 | 0 | 0 |
| 26/12/2013 |
5.73
|
1,000 | 5.77 | 5.77 | 5.73 | 0 | 0 | 0 |
| 25/12/2013 |
5.77
|
0 | 5.77 | 5.77 | 5.77 | 0 | 0 | 0 |
| 24/12/2013 |
5.77
|
0 | 5.77 | 5.77 | 5.77 | 0 | 0 | 0 |
| 23/12/2013 |
5.77
|
0 | 5.77 | 5.77 | 5.77 | 0 | 0 | 0 |
| 20/12/2013 |
5.77
|
0 | 5.77 | 5.77 | 5.77 | 0 | 0 | 0 |
| 19/12/2013 |
5.77
|
0 | 5.77 | 5.77 | 5.77 | 0 | 0 | 0 |
| 18/12/2013 |
5.77
|
0 | 5.77 | 5.77 | 5.77 | 0 | 0 | 0 |
| 17/12/2013 |
5.77
|
0 | 5.77 | 5.77 | 5.77 | 0 | 0 | 0 |
| 16/12/2013 |
5.77
|
0 | 5.77 | 5.77 | 5.77 | 0 | 0 | 0 |
| 13/12/2013 |
5.77
|
0 | 5.77 | 5.77 | 5.77 | 0 | 0 | 0 |
| 12/12/2013 |
5.77
|
4,000 | 5.87 | 5.87 | 5.68 | 0 | 0 | 0 |
| 11/12/2013 |
5.87
|
0 | 5.87 | 5.87 | 5.87 | 0 | 0 | 0 |
| 10/12/2013 |
5.87
|
0 | 5.87 | 5.87 | 5.87 | 0 | 0 | 0 |
| 09/12/2013 |
5.87
|
0 | 5.87 | 5.87 | 5.87 | 0 | 0 | 0 |
| 06/12/2013 |
5.87
|
0 | 5.87 | 5.87 | 5.87 | 0 | 0 | 0 |
| 05/12/2013 |
5.87
|
25,500 | 5.68 | 5.87 | 5.64 | 0 | 0 | 0 |
| 04/12/2013 |
5.68
|
13,900 | 5.77 | 5.77 | 5.68 | 0 | 0 | 0 |
| 03/12/2013 |
5.77
|
0 | 5.77 | 5.77 | 5.77 | 0 | 0 | 0 |
| 02/12/2013 |
5.77
|
1,400 | 5.77 | 5.77 | 5.73 | 0 | 0 | 0 |
| 29/11/2013 |
5.77
|
0 | 5.77 | 5.77 | 5.77 | 0 | 0 | 0 |