| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-20) |
0 | 0% | 6,700 | 0 | 0 |
0.70
0.90
0.90
|
|
2 tháng
(2026-04-20) |
-0.20 | -20% | 9,400 | 0 | 0 |
0.70
1
0.90
|
|
3 tháng
(2026-03-23) |
-0.10 | -11.11% | 11,800 | 0 | 0 |
0.70
1
0.90
|
|
6 tháng
(2025-12-22) |
-1.10 | -57.89% | 109,000 | 0 | 0 |
0.70
1.90
0.90
|
|
12 tháng
(2025-06-24) |
-0.20 | -20% | 266,900 | 0 | 0 |
0.70
1.90
0.90
|
|
24 tháng
(2024-07-01) |
-1.60 | -66.67% | 306,853 | 300 | 0.0 |
0.70
2.60
0.90
|
|
36 tháng
(2023-07-05) |
-3.50 | -81.40% | 921,134 | 4,800 | 0.0 |
0.70
4.70
0.90
|
|
60 tháng
(2021-07-15) |
-1.20 | -60% | 1,325,175 | 5,500 | 0.0 |
0.70
4.70
0.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 16/07/2014 |
3.90
|
2,000 | 3.80 | 4 | 3.90 | 0 | 0 | 0 |
| 15/07/2014 |
3.80
|
500 | 3.60 | 3.80 | 3.40 | 0 | 0 | 0 |
| 14/07/2014 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 11/07/2014 |
3.60
|
5,100 | 3.80 | 3.80 | 3.50 | 0 | 0 | 0 |
| 10/07/2014 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 09/07/2014 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 08/07/2014 |
3.80
|
100 | 3.70 | 3.80 | 3.80 | 0 | 0 | 0 |
| 07/07/2014 |
3.70
|
3,000 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
| 04/07/2014 |
3.60
|
500 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
| 03/07/2014 |
3.50
|
10,600 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 02/07/2014 |
3.50
|
11,200 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
| 01/07/2014 |
3.50
|
100 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 30/06/2014 |
3.50
|
100 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
| 27/06/2014 |
3.60
|
2,000 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 26/06/2014 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 25/06/2014 |
3.60
|
200 | 3.80 | 3.90 | 3.60 | 0 | 0 | 0 |
| 24/06/2014 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 23/06/2014 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 20/06/2014 |
3.80
|
2,100 | 3.60 | 3.80 | 3.60 | 0 | 0 | 0 |
| 19/06/2014 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 18/06/2014 |
3.60
|
6,300 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
| 17/06/2014 |
3.60
|
11,000 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
| 16/06/2014 |
3.60
|
2,200 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
| 13/06/2014 |
3.60
|
2,900 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
| 12/06/2014 |
3.60
|
4,000 | 3.30 | 3.60 | 3.40 | 0 | 0 | 0 |
| 11/06/2014 |
3.30
|
3,200 | 3.20 | 3.30 | 3.30 | 0 | 0 | 0 |
| 10/06/2014 |
3.20
|
2,300 | 3.30 | 3.40 | 3.20 | 0 | 0 | 0 |
| 09/06/2014 |
3.30
|
7,700 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
| 06/06/2014 |
3.40
|
4,000 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
| 05/06/2014 |
3.50
|
10,000 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 04/06/2014 |
3.50
|
1,600 | 3.40 | 3.50 | 3.20 | 0 | 0 | 0 |
| 03/06/2014 |
3.40
|
900 | 3.20 | 3.40 | 3.20 | 0 | 0 | 0 |
| 02/06/2014 |
3.20
|
10,600 | 3.50 | 3.50 | 3.20 | 0 | 0 | 0 |
| 30/05/2014 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 29/05/2014 |
3.50
|
3,100 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
| 28/05/2014 |
3.40
|
7,700 | 3.60 | 3.60 | 3.30 | 0 | 0 | 0 |
| 27/05/2014 |
3.60
|
300 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
| 26/05/2014 |
3.60
|
1,300 | 3.90 | 3.90 | 3.60 | 0 | 0 | 0 |
| 23/05/2014 |
3.90
|
13,800 | 3.60 | 3.90 | 3.30 | 0 | 0 | 0 |
| 22/05/2014 |
3.60
|
33,600 | 3.70 | 3.70 | 3.40 | 0 | 0 | 0 |
| 21/05/2014 |
3.70
|
3,400 | 3.70 | 4 | 3.70 | 0 | 0 | 0 |
| 20/05/2014 |
3.70
|
11,200 | 3.50 | 3.70 | 3.60 | 0 | 0 | 0 |
| 19/05/2014 |
3.50
|
26,700 | 3.70 | 3.70 | 3.40 | 100 | 0 | 0.0 |
| 16/05/2014 |
3.70
|
12,200 | 3.60 | 3.70 | 3.30 | 0 | 0 | 0 |
| 15/05/2014 |
3.60
|
6,100 | 3.50 | 3.60 | 3.20 | 0 | 0 | 0 |
| 14/05/2014 |
3.50
|
13,600 | 3.40 | 3.50 | 3.10 | 0 | 0 | 0 |
| 13/05/2014 |
3.40
|
200 | 3.70 | 3.70 | 3.40 | 0 | 0 | 0 |
| 12/05/2014 |
3.70
|
6,500 | 3.70 | 3.80 | 3.40 | 0 | 0 | 0 |
| 09/05/2014 |
3.70
|
2,500 | 3.40 | 3.70 | 3.20 | 0 | 0 | 0 |
| 08/05/2014 |
3.40
|
35,500 | 3.70 | 3.70 | 3.40 | 0 | 0 | 0 |
| 07/05/2014 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 06/05/2014 |
3.70
|
34,000 | 3.40 | 3.70 | 3.40 | 0 | 0 | 0 |
| 05/05/2014 |
3.40
|
58,200 | 3.10 | 3.40 | 3.10 | 0 | 0 | 0 |
| 29/04/2014 |
3.10
|
100 | 3 | 3.10 | 3.10 | 0 | 0 | 0 |
| 28/04/2014 |
3
|
6,500 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 25/04/2014 |
3.10
|
20,200 | 3 | 3.10 | 3 | 0 | 0 | 0 |
| 24/04/2014 |
3
|
29,900 | 3.30 | 3.30 | 3 | 0 | 0 | 0 |
| 23/04/2014 |
3.30
|
15,200 | 3.50 | 3.50 | 3.20 | 0 | 0 | 0 |
| 22/04/2014 |
3.50
|
10,300 | 3.20 | 3.50 | 2.90 | 0 | 0 | 0 |
| 21/04/2014 |
3.20
|
29,600 | 3.50 | 3.50 | 3.20 | 0 | 0 | 0 |
| 18/04/2014 |
3.50
|
9,000 | 3.80 | 3.80 | 3.50 | 0 | 0 | 0 |
| 17/04/2014 |
3.80
|
3,000 | 3.80 | 4 | 3.70 | 0 | 0 | 0 |
| 16/04/2014 |
3.80
|
9,600 | 3.90 | 3.90 | 3.60 | 0 | 0 | 0 |
| 15/04/2014 |
3.90
|
7,100 | 4 | 4 | 3.70 | 0 | 0 | 0 |
| 14/04/2014 |
4
|
2,400 | 3.90 | 4 | 4 | 0 | 0 | 0 |
| 11/04/2014 |
3.90
|
3,500 | 3.90 | 4.10 | 3.80 | 0 | 0 | 0 |
| 10/04/2014 |
3.90
|
5,000 | 4.10 | 4.20 | 3.90 | 0 | 0 | 0 |
| 08/04/2014 |
4.10
|
6,800 | 4.10 | 4.30 | 3.90 | 0 | 0 | 0 |
| 07/04/2014 |
4.10
|
2,200 | 4.10 | 4.40 | 4.10 | 0 | 0 | 0 |
| 04/04/2014 |
4.10
|
3,700 | 4 | 4.10 | 3.80 | 0 | 0 | 0 |
| 03/04/2014 |
4
|
31,600 | 3.70 | 4 | 3.70 | 0 | 0 | 0 |
| 02/04/2014 |
3.70
|
18,200 | 4.10 | 4.50 | 3.70 | 0 | 0 | 0 |
| 01/04/2014 |
4.10
|
14,200 | 4.50 | 4.50 | 4.10 | 0 | 0 | 0 |
| 31/03/2014 |
4.50
|
900 | 4.50 | 4.50 | 4.10 | 0 | 0 | 0 |
| 28/03/2014 |
4.50
|
10,200 | 4.40 | 4.50 | 4.10 | 0 | 0 | 0 |
| 27/03/2014 |
4.40
|
65,400 | 4.70 | 4.70 | 4.30 | 0 | 0 | 0 |
| 26/03/2014 |
4.70
|
17,000 | 5.20 | 5.20 | 4.70 | 0 | 0 | 0 |
| 25/03/2014 |
5.20
|
68,200 | 4.90 | 5.30 | 4.90 | 0 | 0 | 0 |
| 24/03/2014 |
4.90
|
81,600 | 4.50 | 4.90 | 4.20 | 0 | 0 | 0 |
| 21/03/2014 |
4.50
|
11,600 | 4.70 | 4.70 | 4.40 | 0 | 0 | 0 |
| 20/03/2014 |
4.70
|
27,500 | 4.40 | 4.70 | 4.20 | 0 | 0 | 0 |
| 19/03/2014 |
4.40
|
31,400 | 4.10 | 4.40 | 4.10 | 0 | 0 | 0 |
| 18/03/2014 |
4.10
|
16,000 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |
| 17/03/2014 |
4.20
|
87,600 | 3.90 | 4.20 | 4 | 0 | 2,300 | -0.0 |
| 14/03/2014 |
3.90
|
18,800 | 4 | 4 | 3.80 | 0 | 0 | 0 |
| 13/03/2014 |
4
|
44,900 | 4.10 | 4.10 | 3.70 | 0 | 0 | 0 |
| 12/03/2014 |
4.10
|
33,000 | 3.90 | 4.20 | 4 | 0 | 0 | 0 |
| 11/03/2014 |
3.90
|
76,800 | 3.60 | 3.90 | 3.70 | 0 | 0 | 0 |
| 10/03/2014 |
3.60
|
191,600 | 3.30 | 3.60 | 3.40 | 0 | 0 | 0 |
| 07/03/2014 |
3.30
|
27,000 | 3 | 3.30 | 3.10 | 0 | 0 | 0 |
| 06/03/2014 |
3
|
20,800 | 3.10 | 3.30 | 3 | 0 | 0 | 0 |
| 05/03/2014 |
3.10
|
17,200 | 3.20 | 3.20 | 3 | 0 | 0 | 0 |
| 04/03/2014 |
3.20
|
22,400 | 3 | 3.20 | 3.10 | 0 | 0 | 0 |
| 03/03/2014 |
3
|
24,500 | 2.80 | 3 | 2.90 | 0 | 0 | 0 |
| 28/02/2014 |
2.80
|
51,000 | 3.10 | 3.40 | 2.80 | 0 | 0 | 0 |
| 27/02/2014 |
3.10
|
66,100 | 2.90 | 3.10 | 2.90 | 0 | 0 | 0 |
| 26/02/2014 |
2.90
|
26,800 | 2.80 | 2.90 | 2.80 | 0 | 0 | 0 |
| 25/02/2014 |
2.80
|
3,000 | 2.90 | 2.90 | 2.80 | 0 | 0 | 0 |
| 24/02/2014 |
2.90
|
7,500 | 2.90 | 3 | 2.90 | 0 | 0 | 0 |
| 21/02/2014 |
2.90
|
24,900 | 2.70 | 2.90 | 2.70 | 0 | 0 | 0 |