| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-11) |
0.58 | 1.73% | 126,100 | 0 | 0 |
33.87
34.80
34.40
|
|
2 tháng
(2026-01-12) |
0.92 | 2.76% | 265,900 | 0 | 0 |
33.04
34.80
34.40
|
|
3 tháng
(2025-12-15) |
0.83 | 2.46% | 337,200 | 0 | 0 |
33.04
34.80
34.40
|
|
6 tháng
(2025-09-15) |
-0.05 | -0.13% | 727,600 | 0 | 0 |
33.04
34.80
34.40
|
|
12 tháng
(2025-03-18) |
0.80 | 2.39% | 1,727,500 | -5,163,177 | -185.6 |
32.13
34.80
34.40
|
|
24 tháng
(2024-03-25) |
6.14 | 21.70% | 4,020,600 | -5,166,477 | -185.7 |
28.31
34.80
34.40
|
|
36 tháng
(2023-03-29) |
13.45 | 64.05% | 7,466,500 | -5,210,177 | -189.5 |
20.69
34.80
34.40
|
|
60 tháng
(2021-04-08) |
20.39 | 145% | 14,343,900 | -4,904,418 | -189.8 |
12.16
34.80
34.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 29/07/2014 |
4.50
|
17,140 | 4.40 | 4.53 | 4.40 | 0 | 0 | 0 |
| 28/07/2014 |
4.40
|
79,930 | 4.63 | 4.63 | 4.40 | 0 | 0 | 0 |
| 25/07/2014 |
4.63
|
107,990 | 4.67 | 4.70 | 4.60 | 51,400 | 0 | 0.7 |
| 24/07/2014 |
4.67
|
58,960 | 4.70 | 4.70 | 4.60 | 2,250 | 0 | 0.0 |
| 23/07/2014 |
4.70
|
270,980 | 4.70 | 4.73 | 4.67 | 13,000 | 0 | 0.2 |
| 22/07/2014 |
4.70
|
141,350 | 4.67 | 4.80 | 4.70 | 0 | 0 | 0 |
| 21/07/2014 |
4.67
|
507,680 | 4.33 | 4.87 | 4.56 | 30,000 | 0 | 0.4 |
| 11/07/2014 |
4.33
|
31,300 | 4.16 | 4.33 | 4.29 | 0 | 0 | 0 |
| 10/07/2014 |
4.16
|
800 | 4.19 | 4.19 | 4.16 | 0 | 0 | 0 |
| 09/07/2014 |
4.19
|
8,000 | 4.13 | 4.19 | 4.09 | 0 | 0 | 0 |
| 08/07/2014 |
4.13
|
44,500 | 4.13 | 4.19 | 4.09 | 0 | 0 | 0 |
| 07/07/2014 |
4.13
|
46,500 | 4.09 | 4.13 | 4.09 | 0 | 0 | 0 |
| 04/07/2014 |
4.09
|
36,000 | 4.09 | 4.09 | 4.06 | 0 | 0 | 0 |
| 03/07/2014 |
4.09
|
9,000 | 4.06 | 4.09 | 4.06 | 0 | 0 | 0 |
| 02/07/2014 |
4.06
|
15,900 | 4.06 | 4.13 | 4.06 | 0 | 0 | 0 |
| 01/07/2014 |
4.06
|
500 | 3.99 | 4.06 | 4.06 | 0 | 0 | 0 |
| 30/06/2014 |
3.99
|
9,000 | 4.13 | 4.13 | 3.99 | 0 | 0 | 0 |
| 27/06/2014 |
4.13
|
9,600 | 4.06 | 4.13 | 4.06 | 0 | 0 | 0 |
| 26/06/2014 |
4.06
|
1,000 | 4.13 | 4.13 | 4.06 | 0 | 0 | 0 |
| 25/06/2014 |
4.13
|
5,200 | 4.09 | 4.13 | 4.13 | 0 | 0 | 0 |
| 24/06/2014 |
4.09
|
4,600 | 4.06 | 4.13 | 4.09 | 0 | 0 | 0 |
| 23/06/2014 |
4.06
|
7,943 | 4.06 | 4.09 | 4.06 | 0 | 0 | 0 |
| 20/06/2014 |
4.06
|
11,000 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 |
| 19/06/2014 |
4.06
|
42,400 | 4.09 | 4.09 | 4.06 | 0 | 0 | 0 |
| 18/06/2014 |
4.09
|
4,500 | 4.09 | 4.13 | 4.09 | 0 | 0 | 0 |
| 17/06/2014 |
4.09
|
6,000 | 4.06 | 4.09 | 4.06 | 0 | 0 | 0 |
| 16/06/2014 |
4.06
|
5,600 | 4.06 | 4.09 | 4.06 | 0 | 0 | 0 |
| 13/06/2014 |
4.06
|
8,000 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 |
| 12/06/2014 |
4.06
|
93,900 | 4.06 | 4.09 | 4.06 | 0 | 0 | 0 |
| 11/06/2014 |
4.06
|
25,900 | 3.99 | 4.06 | 4.02 | 0 | 0 | 0 |
| 10/06/2014 |
3.99
|
5,100 | 4.19 | 4.19 | 3.99 | 0 | 0 | 0 |
| 09/06/2014 |
4.19
|
15,200 | 4.06 | 4.19 | 3.92 | 0 | 0 | 0 |
| 06/06/2014 |
4.06
|
14,210 | 4.09 | 4.09 | 4.06 | 0 | 0 | 0 |
| 05/06/2014 |
4.09
|
2,900 | 4.16 | 4.16 | 4.09 | 0 | 0 | 0 |
| 04/06/2014 |
4.16
|
5,500 | 4.19 | 4.19 | 4.06 | 0 | 0 | 0 |
| 03/06/2014 |
4.19
|
10,100 | 4.02 | 4.19 | 4.06 | 0 | 0 | 0 |
| 02/06/2014 |
4.02
|
500 | 4.02 | 4.06 | 4.02 | 0 | 0 | 0 |
| 30/05/2014 |
4.02
|
4,100 | 3.99 | 4.02 | 3.99 | 0 | 0 | 0 |
| 29/05/2014 |
3.99
|
6,600 | 3.96 | 3.99 | 3.89 | 0 | 0 | 0 |
| 28/05/2014 |
3.96
|
29,000 | 4.02 | 4.02 | 3.89 | 0 | 0 | 0 |
| 27/05/2014 |
4.02
|
3,300 | 3.96 | 4.02 | 4.02 | 0 | 0 | 0 |
| 26/05/2014 |
3.96
|
25,900 | 3.96 | 3.96 | 3.92 | 0 | 0 | 0 |
| 23/05/2014 |
3.96
|
0 | 3.96 | 3.96 | 3.96 | 0 | 0 | 0 |
| 22/05/2014 |
3.96
|
29,100 | 3.99 | 3.99 | 3.89 | 0 | 0 | 0 |
| 21/05/2014 |
3.99
|
53,000 | 3.99 | 4.02 | 3.99 | 0 | 0 | 0 |
| 20/05/2014 |
3.99
|
12,200 | 3.99 | 4.06 | 3.99 | 0 | 0 | 0 |
| 19/05/2014 |
3.99
|
4,600 | 3.92 | 3.99 | 3.92 | 0 | 0 | 0 |
| 16/05/2014 |
3.92
|
12,900 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 |
| 15/05/2014 |
3.92
|
38,200 | 3.89 | 3.92 | 3.52 | 0 | 0 | 0 |
| 14/05/2014 |
3.89
|
27,100 | 3.89 | 3.89 | 3.89 | 0 | 0 | 0 |
| 13/05/2014 |
3.89
|
32,600 | 3.92 | 3.92 | 3.85 | 0 | 0 | 0 |
| 12/05/2014 |
3.92
|
23,300 | 3.96 | 3.96 | 3.85 | 0 | 0 | 0 |
| 09/05/2014 |
3.96
|
21,900 | 3.96 | 3.99 | 3.92 | 0 | 0 | 0 |
| 08/05/2014 |
3.96
|
63,500 | 3.99 | 3.99 | 3.85 | 0 | 0 | 0 |
| 07/05/2014 |
3.99
|
17,511 | 3.96 | 4.02 | 3.99 | 0 | 0 | 0 |
| 06/05/2014 |
3.96
|
31,252 | 4.09 | 4.09 | 3.96 | 0 | 0 | 0 |
| 05/05/2014 |
4.09
|
42,200 | 4.16 | 4.16 | 4.09 | 0 | 0 | 0 |
| 29/04/2014 |
4.16
|
6,000 | 4.16 | 4.16 | 4.16 | 0 | 0 | 0 |
| 28/04/2014 |
4.16
|
200 | 4.16 | 4.16 | 3.75 | 0 | 0 | 0 |
| 25/04/2014 |
4.16
|
13,000 | 4.13 | 4.16 | 4.13 | 0 | 0 | 0 |
| 24/04/2014 |
4.13
|
2,000 | 4.13 | 4.13 | 4.06 | 0 | 0 | 0 |
| 23/04/2014 |
4.13
|
1,000 | 4.23 | 4.23 | 4.13 | 0 | 0 | 0 |
| 22/04/2014 |
4.23
|
12,200 | 4.19 | 4.23 | 4.09 | 0 | 0 | 0 |
| 21/04/2014 |
4.19
|
100 | 4.19 | 4.19 | 4.19 | 0 | 0 | 0 |
| 18/04/2014 |
4.19
|
7,500 | 4.19 | 4.19 | 4.19 | 0 | 0 | 0 |
| 17/04/2014 |
4.19
|
31,900 | 4.36 | 4.36 | 4.19 | 0 | 0 | 0 |
| 16/04/2014 |
4.36
|
46,500 | 4.36 | 4.36 | 4.13 | 0 | 0 | 0 |
| 15/04/2014 |
4.36
|
4,000 | 4.40 | 4.40 | 4.36 | 0 | 0 | 0 |
| 14/04/2014 |
4.40
|
1,000 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 11/04/2014 |
4.40
|
32,500 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 10/04/2014 |
4.40
|
31,642 | 4.36 | 4.40 | 4.40 | 0 | 0 | 0 |
| 08/04/2014 |
4.36
|
28,985 | 4.36 | 4.40 | 4.36 | 0 | 0 | 0 |
| 07/04/2014 |
4.36
|
100 | 4.36 | 4.36 | 4.36 | 0 | 0 | 0 |
| 04/04/2014 |
4.36
|
0 | 4.33 | 4.36 | 4.36 | 0 | 0 | 0 |
| 03/04/2014 |
4.33
|
2,438 | 4.33 | 4.46 | 4.33 | 0 | 0 | 0 |
| 02/04/2014 |
4.33
|
7,600 | 4.29 | 4.36 | 4.33 | 0 | 0 | 0 |
| 01/04/2014 |
4.29
|
14,500 | 4.33 | 4.33 | 4.29 | 0 | 0 | 0 |
| 31/03/2014 |
4.33
|
8,900 | 4.36 | 4.36 | 4.33 | 0 | 0 | 0 |
| 28/03/2014 |
4.36
|
1,700 | 4.13 | 4.40 | 4.36 | 0 | 0 | 0 |
| 27/03/2014 |
4.13
|
8,400 | 4.33 | 4.33 | 4.13 | 0 | 0 | 0 |
| 26/03/2014 |
4.33
|
15,300 | 4.40 | 4.40 | 4.33 | 0 | 0 | 0 |
| 25/03/2014 |
4.40
|
39,200 | 4.29 | 4.40 | 4.23 | 0 | 0 | 0 |
| 24/03/2014 |
4.29
|
36,500 | 4.23 | 4.29 | 4.23 | 0 | 0 | 0 |
| 21/03/2014 |
4.23
|
22,000 | 4.06 | 4.23 | 4.06 | 0 | 0 | 0 |
| 20/03/2014 |
4.06
|
44,500 | 4.06 | 4.19 | 4.06 | 0 | 0 | 0 |
| 19/03/2014 |
4.06
|
8,900 | 4.23 | 4.23 | 3.96 | 0 | 0 | 0 |
| 18/03/2014 |
4.23
|
5,400 | 4.13 | 4.23 | 4.13 | 0 | 0 | 0 |
| 17/03/2014 |
4.13
|
12,500 | 4.23 | 4.23 | 3.85 | 0 | 0 | 0 |
| 14/03/2014 |
4.23
|
500 | 4.29 | 4.29 | 4.23 | 0 | 0 | 0 |
| 13/03/2014 |
4.29
|
10,850 | 4.33 | 4.36 | 4.29 | 0 | 0 | 0 |
| 12/03/2014 |
4.33
|
1,000 | 4.29 | 4.33 | 4.33 | 0 | 0 | 0 |
| 11/03/2014 |
4.29
|
6,210 | 4.40 | 4.40 | 4.29 | 10 | 0 | 0.0 |
| 10/03/2014 |
4.40
|
43,900 | 4.23 | 4.40 | 4.26 | 0 | 0 | 0 |
| 07/03/2014 |
4.23
|
1,100 | 4.26 | 4.26 | 4.23 | 0 | 0 | 0 |
| 06/03/2014 |
4.26
|
33,000 | 4.33 | 4.33 | 4.23 | 0 | 0 | 0 |
| 05/03/2014 |
4.33
|
7,800 | 4.06 | 4.33 | 4.06 | 0 | 0 | 0 |
| 04/03/2014 |
4.06
|
11,000 | 4.02 | 4.09 | 4.02 | 0 | 0 | 0 |
| 03/03/2014 |
4.02
|
17,100 | 3.89 | 4.06 | 3.92 | 0 | 0 | 0 |
| 28/02/2014 |
3.89
|
26,200 | 3.89 | 3.89 | 3.85 | 0 | 0 | 0 |
| 27/02/2014 |
3.89
|
4,100 | 3.92 | 3.92 | 3.85 | 0 | 0 | 0 |