| 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) |
0 | 0% | 11,900 | 0 | 0 |
32
36.80
32
|
|
2 tháng
(2026-01-16) |
0 | 0% | 17,600 | 0 | 0 |
32
36.80
32
|
|
3 tháng
(2025-12-17) |
2 | 6.67% | 38,000 | 0 | 0 |
30
36.80
32
|
|
6 tháng
(2025-09-18) |
2.22 | 7.45% | 149,400 | 0 | 0 |
29.70
36.80
32
|
|
12 tháng
(2025-03-24) |
3.43 | 12.01% | 355,500 | 0 | 0 |
23.50
36.80
32
|
|
24 tháng
(2024-03-27) |
5.88 | 22.52% | 763,606 | 0 | 0 |
21.50
36.80
32
|
|
36 tháng
(2023-04-03) |
12.98 | 68.24% | 1,377,308 | 0 | 0 |
18.56
36.80
32
|
|
60 tháng
(2021-04-12) |
16.87 | 111.49% | 2,335,308 | 1,600 | 0.0 |
14.66
36.80
32
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 04/08/2014 |
4.33
|
1,000 | 4.33 | 4.33 | 4.33 | 0 | 0 | 0 |
| 01/08/2014 |
4.30
|
6,800 | 4.30 | 4.30 | 4.30 | 6,800 | 0 | 0.1 |
| 31/07/2014 |
4.30
|
3,000 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 30/07/2014 |
4.23
|
0 | 4.23 | 4.23 | 4.23 | 0 | 0 | 0 |
| 29/07/2014 |
4.23
|
0 | 4.23 | 4.23 | 4.23 | 0 | 0 | 0 |
| 28/07/2014 |
4.23
|
0 | 4.23 | 4.23 | 4.23 | 0 | 0 | 0 |
| 25/07/2014 |
4.23
|
0 | 4.23 | 4.23 | 4.23 | 0 | 0 | 0 |
| 24/07/2014 |
4.23
|
200 | 4.23 | 4.23 | 4.23 | 0 | 0 | 0 |
| 23/07/2014 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 22/07/2014 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 21/07/2014 |
4.20
|
1,000 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 18/07/2014 |
4.16
|
1,000 | 4.16 | 4.16 | 4.16 | 0 | 0 | 0 |
| 17/07/2014 |
4.16
|
1,200 | 4.26 | 4.26 | 4.16 | 0 | 0 | 0 |
| 16/07/2014 |
4.16
|
0 | 4.16 | 4.16 | 4.16 | 0 | 0 | 0 |
| 15/07/2014 |
4.16
|
1,000 | 4.16 | 4.16 | 4.16 | 0 | 0 | 0 |
| 14/07/2014 |
4.26
|
0 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 |
| 11/07/2014 |
4.26
|
100 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 |
| 10/07/2014 |
4.13
|
0 | 4.13 | 4.13 | 4.13 | 0 | 0 | 0 |
| 09/07/2014 |
4.13
|
4,000 | 4.13 | 4.13 | 4.13 | 0 | 0 | 0 |
| 08/07/2014 |
4.13
|
2,500 | 4.13 | 4.13 | 4.13 | 2,500 | 0 | 0.0 |
| 07/07/2014 |
4.13
|
1,000 | 4.13 | 4.13 | 4.13 | 0 | 0 | 0 |
| 04/07/2014 |
4.13
|
0 | 4.13 | 4.13 | 4.13 | 0 | 0 | 0 |
| 03/07/2014 |
4.13
|
1,000 | 4.13 | 4.13 | 4.13 | 0 | 0 | 0 |
| 02/07/2014 |
4.13
|
2,000 | 4.13 | 4.13 | 4.13 | 0 | 0 | 0 |
| 01/07/2014 |
4.10
|
1,000 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 30/06/2014 |
4.13
|
1,700 | 4.07 | 4.13 | 4.07 | 0 | 0 | 0 |
| 27/06/2014 |
4.07
|
300 | 4.07 | 4.07 | 4.07 | 0 | 0 | 0 |
| 26/06/2014 |
4.26
|
0 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 |
| 25/06/2014 |
4.26
|
0 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 |
| 24/06/2014 |
4.26
|
200 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 |
| 23/06/2014 |
4.13
|
0 | 4.13 | 4.13 | 4.13 | 0 | 0 | 0 |
| 20/06/2014 |
4.13
|
1,500 | 4.10 | 4.13 | 4.10 | 0 | 0 | 0 |
| 19/06/2014 |
4.03
|
2,000 | 4.07 | 4.07 | 4.03 | 800 | 0 | 0.0 |
| 18/06/2014 |
4.07
|
0 | 4.07 | 4.07 | 4.07 | 0 | 0 | 0 |
| 17/06/2014 |
4.07
|
0 | 4.07 | 4.07 | 4.07 | 0 | 0 | 0 |
| 16/06/2014 |
4.07
|
1,000 | 4.07 | 4.07 | 4.07 | 0 | 0 | 0 |
| 13/06/2014 |
4.07
|
0 | 4.07 | 4.07 | 4.07 | 0 | 0 | 0 |
| 12/06/2014 |
4.07
|
4,800 | 4.03 | 4.10 | 4.03 | 0 | 0 | 0 |
| 11/06/2014 |
3.97
|
0 | 3.97 | 3.97 | 3.97 | 0 | 0 | 0 |
| 10/06/2014 |
3.97
|
0 | 3.97 | 3.97 | 3.97 | 0 | 0 | 0 |
| 09/06/2014 |
3.97
|
0 | 3.97 | 3.97 | 3.97 | 0 | 0 | 0 |
| 06/06/2014 |
3.97
|
2,900 | 3.97 | 3.97 | 3.97 | 0 | 0 | 0 |
| 05/06/2014 |
3.93
|
0 | 3.93 | 3.93 | 3.93 | 0 | 0 | 0 |
| 04/06/2014 |
3.93
|
0 | 3.93 | 3.93 | 3.93 | 0 | 0 | 0 |
| 03/06/2014 |
3.93
|
100 | 3.93 | 3.93 | 3.93 | 0 | 0 | 0 |
| 02/06/2014 |
4.23
|
0 | 4.33 | 4.33 | 4.33 | 0 | 0 | 0 |
| 30/05/2014 |
4.23
|
0 | 4.33 | 4.33 | 4.33 | 0 | 0 | 0 |
| 29/05/2014 |
4.23
|
0 | 4.33 | 4.33 | 4.33 | 0 | 0 | 0 |
| 28/05/2014 |
4.23
|
3,600 | 4.36 | 4.36 | 4.23 | 0 | 0 | 0 |
| 27/05/2014 |
4.13
|
0 | 4.13 | 4.13 | 4.13 | 0 | 0 | 0 |
| 26/05/2014 |
4.13
|
800 | 4,131.30 | 4.13 | 4.13 | 0 | 0 | 0 |
| 23/05/2014 |
4.13
|
100 | 4.13 | 4.13 | 4.13 | 0 | 0 | 0 |
| 22/05/2014 |
4.13
|
1,200 | 4.13 | 4.13 | 4.13 | 0 | 0 | 0 |
| 21/05/2014 |
4.30
|
600 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 20/05/2014 |
4.36
|
100 | 4.36 | 4.36 | 4.36 | 0 | 0 | 0 |
| 19/05/2014 |
4.36
|
1,100 | 3.97 | 4.36 | 3.97 | 0 | 0 | 0 |
| 16/05/2014 |
3.97
|
5,600 | 3.97 | 3.97 | 3.97 | 0 | 5,600 | -0.1 |
| 15/05/2014 |
3.97
|
9,600 | 3.97 | 3.97 | 3.97 | 0 | 3,000 | -0.0 |
| 14/05/2014 |
4.36
|
0 | 4.36 | 4.36 | 4.36 | 0 | 0 | 0 |
| 13/05/2014 |
4.36
|
100 | 4.36 | 4.36 | 4.36 | 0 | 0 | 0 |
| 12/05/2014 |
4.83
|
3,000 | 4.83 | 4.83 | 4.83 | 0 | 0 | 0 |
| 09/05/2014 |
4.40
|
100 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 08/05/2014 |
4.00
|
0 | 4.00 | 4.00 | 4.00 | 0 | 0 | 0 |
| 07/05/2014 |
4.03
|
4,100 | 3.97 | 4.03 | 3.97 | 0 | 0 | 0 |
| 06/05/2014 |
4.10
|
400 | 3.80 | 4.10 | 3.80 | 0 | 0 | 0 |
| 05/05/2014 |
4.16
|
400 | 4.16 | 4.16 | 4.16 | 0 | 0 | 0 |
| 29/04/2014 |
4.16
|
400 | 4.16 | 4.16 | 4.16 | 0 | 0 | 0 |
| 28/04/2014 |
4.30
|
100 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 25/04/2014 |
4.76
|
100 | 4.76 | 4.76 | 4.76 | 0 | 0 | 0 |
| 24/04/2014 |
4.36
|
100 | 4.36 | 4.36 | 4.36 | 0 | 0 | 0 |
| 23/04/2014 |
3.97
|
3,000 | 3.97 | 3.97 | 3.97 | 0 | 0 | 0 |
| 22/04/2014 |
3.97
|
7,500 | 3.97 | 3.97 | 3.97 | 0 | 0 | 0 |
| 21/04/2014 |
3.83
|
0 | 3.83 | 3.83 | 3.83 | 0 | 0 | 0 |
| 18/04/2014 |
3.83
|
100 | 3.83 | 3.83 | 3.83 | 0 | 0 | 0 |
| 17/04/2014 |
4.13
|
1,000 | 4.13 | 4.13 | 4.13 | 0 | 0 | 0 |
| 16/04/2014 |
4.16
|
100 | 4.16 | 4.16 | 4.16 | 0 | 0 | 0 |
| 15/04/2014 |
4.16
|
0 | 4.16 | 4.16 | 4.16 | 0 | 0 | 0 |
| 14/04/2014 |
4.16
|
0 | 4.16 | 4.16 | 4.16 | 0 | 0 | 0 |
| 11/04/2014 |
4.13
|
5,000 | 4.20 | 4.26 | 4.13 | 0 | 0 | 0 |
| 10/04/2014 |
4.36
|
100 | 4.36 | 4.36 | 4.36 | 0 | 0 | 0 |
| 08/04/2014 |
3.97
|
0 | 3.97 | 3.97 | 3.97 | 0 | 0 | 0 |
| 07/04/2014 |
3.97
|
10,000 | 3.97 | 3.97 | 3.97 | 0 | 0 | 0 |
| 04/04/2014 |
3.67
|
700 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 |
| 03/04/2014 |
3.34
|
0 | 3.34 | 3.34 | 3.34 | 0 | 0 | 0 |
| 02/04/2014 |
3.34
|
100 | 3.34 | 3.34 | 3.34 | 0 | 0 | 0 |
| 01/04/2014 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 31/03/2014 |
3.70
|
100 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 28/03/2014 |
4.07
|
0 | 4.07 | 4.07 | 4.07 | 0 | 0 | 0 |
| 27/03/2014 |
4.07
|
0 | 4.07 | 4.07 | 4.07 | 0 | 0 | 0 |
| 26/03/2014 |
3.80
|
200 | 4.30 | 4.30 | 3.80 | 0 | 0 | 0 |
| 25/03/2014 |
4.16
|
0 | 4.16 | 4.16 | 4.16 | 0 | 0 | 0 |
| 24/03/2014 |
4.16
|
0 | 4.16 | 4.16 | 4.16 | 0 | 0 | 0 |
| 21/03/2014 |
4.13
|
4,500 | 4.23 | 4.23 | 4.13 | 0 | 0 | 0 |
| 20/03/2014 |
4.23
|
0 | 4.23 | 4.23 | 4.23 | 0 | 0 | 0 |
| 19/03/2014 |
4.23
|
0 | 4.23 | 4.23 | 4.23 | 0 | 0 | 0 |
| 18/03/2014 |
4.20
|
1,300 | 4.46 | 4.46 | 4.13 | 0 | 0 | 0 |
| 17/03/2014 |
4.07
|
0 | 4.07 | 4.07 | 4.07 | 0 | 0 | 0 |
| 14/03/2014 |
4.07
|
1,000 | 4.07 | 4.07 | 4.07 | 0 | 0 | 0 |
| 13/03/2014 |
4.49
|
1,000 | 4.49 | 4.49 | 4.49 | 0 | 0 | 0 |
| 12/03/2014 |
4.10
|
200 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |