| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-18) |
-0.50 | -3.23% | 200 | 0 | 0 |
15
15.50
15
|
|
2 tháng
(2026-04-20) |
-0.50 | -3.23% | 300 | 0 | 0 |
15
15.50
15
|
|
3 tháng
(2026-03-19) |
0.20 | 1.35% | 600 | 0 | 0 |
14.80
16.40
15
|
|
6 tháng
(2025-12-19) |
-2.60 | -14.77% | 17,800 | -400 | -0.0 |
14.50
19.70
15
|
|
12 tháng
(2025-06-23) |
-2.50 | -14.29% | 89,900 | -400 | -0.0 |
13.60
22.70
15
|
|
24 tháng
(2024-06-27) |
-2.33 | -13.46% | 220,224 | -1,400 | -0.1 |
13.60
22.70
15
|
|
36 tháng
(2023-07-03) |
-8.42 | -35.94% | 330,318 | -11,300 | -0.2 |
13.60
31.33
15
|
|
60 tháng
(2021-07-13) |
-4.24 | -22.02% | 607,545 | 1,300 | 0.1 |
12.24
31.33
15
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 03/11/2014 |
4.37
|
0 | 4.37 | 4.37 | 4.37 | 0 | 0 | 0 |
| 31/10/2014 |
4.37
|
0 | 4.37 | 4.37 | 4.37 | 0 | 0 | 0 |
| 30/10/2014 |
4.18
|
0 | 4.18 | 4.18 | 4.18 | 0 | 0 | 0 |
| 29/10/2014 |
4.18
|
0 | 4.18 | 4.18 | 4.18 | 0 | 0 | 0 |
| 28/10/2014 |
4.18
|
7,000 | 4.18 | 4.18 | 4.18 | 0 | 0 | 0 |
| 27/10/2014 |
4.18
|
1,600 | 4.18 | 4.18 | 4.18 | 0 | 0 | 0 |
| 24/10/2014 |
4.28
|
0 | 4.28 | 4.28 | 4.28 | 0 | 0 | 0 |
| 23/10/2014 |
4.28
|
100 | 4.28 | 4.28 | 4.28 | 0 | 0 | 0 |
| 22/10/2014 |
4.25
|
9,100 | 4.18 | 4.25 | 4.18 | 0 | 0 | 0 |
| 21/10/2014 |
4.22
|
0 | 4.22 | 4.22 | 4.22 | 0 | 0 | 0 |
| 20/10/2014 |
4.22
|
1,300 | 4.22 | 4.22 | 4.22 | 0 | 0 | 0 |
| 17/10/2014 |
4.03
|
9,700 | 4.03 | 4.03 | 4.03 | 0 | 0 | 0 |
| 16/10/2014 |
4.18
|
500 | 4.18 | 4.18 | 4.18 | 0 | 0 | 0 |
| 15/10/2014 |
4.18
|
3,700 | 4.18 | 4.18 | 4.18 | 0 | 0 | 0 |
| 14/10/2014 |
4.18
|
0 | 4.18 | 4.18 | 4.18 | 0 | 0 | 0 |
| 13/10/2014 |
4.18
|
0 | 4.18 | 4.18 | 4.18 | 0 | 0 | 0 |
| 10/10/2014 |
4.18
|
0 | 4.18 | 4.18 | 4.18 | 0 | 0 | 0 |
| 09/10/2014 |
4.18
|
0 | 4.18 | 4.18 | 4.18 | 0 | 0 | 0 |
| 08/10/2014 |
4.18
|
500 | 4.18 | 4.18 | 4.18 | 500 | 0 | 0.0 |
| 07/10/2014 |
4.18
|
300 | 4.18 | 4.18 | 4.18 | 300 | 0 | 0.0 |
| 06/10/2014 |
4.15
|
0 | 4.15 | 4.15 | 4.15 | 0 | 0 | 0 |
| 03/10/2014 |
4.15
|
14,300 | 4.15 | 4.15 | 4.12 | 0 | 0 | 0 |
| 02/10/2014 |
4.12
|
2,000 | 4.12 | 4.12 | 4.12 | 0 | 0 | 0 |
| 01/10/2014 |
4.09
|
600 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 |
| 30/09/2014 |
4.06
|
0 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 |
| 29/09/2014 |
4.06
|
5,000 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 |
| 26/09/2014 |
4.12
|
3,100 | 3.96 | 4.12 | 3.96 | 0 | 0 | 0 |
| 25/09/2014 |
4.09
|
0 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 |
| 24/09/2014 |
4.09
|
0 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 |
| 23/09/2014 |
4.09
|
0 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 |
| 22/09/2014 |
4.09
|
0 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 |
| 19/09/2014 |
4.09
|
2,000 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 |
| 18/09/2014 |
3.93
|
8,900 | 3.96 | 3.96 | 3.93 | 4,400 | 0 | 0.1 |
| 17/09/2014 |
3.93
|
5,200 | 3.96 | 3.96 | 3.93 | 3,200 | 0 | 0.0 |
| 16/09/2014 |
3.93
|
0 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 |
| 15/09/2014 |
3.93
|
1,900 | 4.15 | 4.15 | 3.93 | 1,900 | 0 | 0.0 |
| 12/09/2014 |
4.09
|
0 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 |
| 11/09/2014 |
4.09
|
200 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 |
| 10/09/2014 |
3.93
|
4,000 | 3.96 | 3.96 | 3.93 | 1,600 | 0 | 0.0 |
| 09/09/2014 |
4.12
|
0 | 4.12 | 4.12 | 4.12 | 0 | 0 | 0 |
| 08/09/2014 |
4.12
|
200 | 4.12 | 4.12 | 4.12 | 0 | 0 | 0 |
| 05/09/2014 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
| 04/09/2014 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
| 03/09/2014 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
| 29/08/2014 |
3.99
|
1,000 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
| 28/08/2014 |
3.96
|
0 | 3.96 | 3.96 | 3.96 | 0 | 0 | 0 |
| 27/08/2014 |
3.96
|
0 | 3.96 | 3.96 | 3.96 | 0 | 0 | 0 |
| 26/08/2014 |
3.96
|
3,600 | 3.96 | 3.96 | 3.93 | 1,000 | 0 | 0.0 |
| 25/08/2014 |
4.09
|
100 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 |
| 22/08/2014 |
3.96
|
4,000 | 3.96 | 3.96 | 3.96 | 0 | 0 | 0 |
| 21/08/2014 |
3.96
|
2,000 | 3.96 | 3.96 | 3.96 | 0 | 0 | 0 |
| 20/08/2014 |
4.12
|
100 | 4.12 | 4.12 | 4.12 | 0 | 0 | 0 |
| 19/08/2014 |
3.99
|
1,000 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
| 18/08/2014 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
| 15/08/2014 |
3.99
|
11,000 | 3.96 | 3.99 | 3.96 | 0 | 0 | 0 |
| 14/08/2014 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
| 13/08/2014 |
3.99
|
1,000 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
| 12/08/2014 |
4.03
|
0 | 4.03 | 4.03 | 4.03 | 0 | 0 | 0 |
| 11/08/2014 |
4.03
|
2,000 | 4.03 | 4.03 | 4.03 | 0 | 0 | 0 |
| 08/08/2014 |
4.12
|
1,000 | 4.12 | 4.12 | 4.12 | 0 | 0 | 0 |
| 07/08/2014 |
4.06
|
0 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 |
| 06/08/2014 |
4.06
|
200 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 |
| 05/08/2014 |
3.93
|
0 | 3.93 | 3.93 | 3.93 | 0 | 0 | 0 |
| 04/08/2014 |
3.93
|
2,100 | 4.09 | 4.09 | 3.93 | 2,000 | 0 | 0.0 |
| 01/08/2014 |
3.93
|
500 | 3.93 | 3.93 | 3.93 | 500 | 0 | 0.0 |
| 31/07/2014 |
3.96
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
| 30/07/2014 |
3.96
|
6,000 | 3.99 | 3.99 | 3.96 | 0 | 0 | 0 |
| 29/07/2014 |
4.15
|
2,400 | 3.96 | 4.15 | 3.96 | 0 | 0 | 0 |
| 28/07/2014 |
3.93
|
3,200 | 4.34 | 4.34 | 3.93 | 2,000 | 0 | 0.0 |
| 25/07/2014 |
3.99
|
1,000 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
| 24/07/2014 |
4.37
|
0 | 4.37 | 4.37 | 4.37 | 0 | 0 | 0 |
| 23/07/2014 |
4.37
|
200 | 4.37 | 4.37 | 4.37 | 0 | 0 | 0 |
| 22/07/2014 |
4.28
|
100 | 4.28 | 4.28 | 4.28 | 0 | 0 | 0 |
| 21/07/2014 |
3.99
|
3,400 | 4.44 | 4.44 | 3.99 | 0 | 0 | 0 |
| 18/07/2014 |
4.06
|
11,400 | 4.09 | 4.09 | 4.03 | 0 | 0 | 0 |
| 17/07/2014 |
4.03
|
0 | 4.03 | 4.03 | 4.03 | 0 | 0 | 0 |
| 16/07/2014 |
4.03
|
10,000 | 4.03 | 4.03 | 4.03 | 0 | 0 | 0 |
| 15/07/2014 |
4.06
|
0 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 |
| 14/07/2014 |
4.06
|
0 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 |
| 11/07/2014 |
4.06
|
2,000 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 |
| 10/07/2014 |
3.93
|
9,000 | 3.93 | 3.93 | 3.93 | 0 | 0 | 0 |
| 09/07/2014 |
4.12
|
100 | 4.12 | 4.12 | 4.12 | 0 | 0 | 0 |
| 08/07/2014 |
3.93
|
4,400 | 3.93 | 3.93 | 3.93 | 400 | 0 | 0.0 |
| 07/07/2014 |
3.93
|
6,000 | 3.93 | 3.93 | 3.93 | 6,000 | 0 | 0.1 |
| 04/07/2014 |
3.93
|
5,300 | 3.93 | 3.93 | 3.93 | 5,300 | 0 | 0.1 |
| 03/07/2014 |
4.12
|
2,000 | 4.12 | 4.12 | 4.12 | 0 | 0 | 0 |
| 02/07/2014 |
3.84
|
5,000 | 3.81 | 3.84 | 3.81 | 5,000 | 0 | 0.1 |
| 01/07/2014 |
3.81
|
3,000 | 3.81 | 3.81 | 3.81 | 3,000 | 0 | 0.0 |
| 30/06/2014 |
3.84
|
2,800 | 3.77 | 3.84 | 3.77 | 2,800 | 0 | 0.0 |
| 27/06/2014 |
3.59
|
0 | 3.62 | 3.62 | 3.62 | 0 | 0 | 0 |
| 26/06/2014 |
3.59
|
0 | 3.62 | 3.62 | 3.62 | 0 | 0 | 0 |
| 25/06/2014 |
3.59
|
0 | 3.62 | 3.62 | 3.62 | 0 | 0 | 0 |
| 24/06/2014 |
3.59
|
0 | 3.62 | 3.62 | 3.62 | 0 | 0 | 0 |
| 23/06/2014 |
3.59
|
0 | 3.62 | 3.62 | 3.62 | 0 | 0 | 0 |
| 20/06/2014 |
3.59
|
2,200 | 4.06 | 4.06 | 3.59 | 0 | 0 | 0 |
| 19/06/2014 |
3.93
|
0 | 3.93 | 3.93 | 3.93 | 0 | 0 | 0 |
| 18/06/2014 |
3.93
|
0 | 3.93 | 3.93 | 3.93 | 0 | 0 | 0 |
| 17/06/2014 |
3.93
|
100 | 3.93 | 3.93 | 3.93 | 0 | 0 | 0 |
| 16/06/2014 |
3.68
|
0 | 3.65 | 3.65 | 3.65 | 0 | 0 | 0 |
| 13/06/2014 |
3.68
|
0 | 3.65 | 3.65 | 3.65 | 0 | 0 | 0 |