| 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) |
-2.50 | -6.68% | 3,300 | 100 | 0.0 |
32.70
37.40
34.90
|
|
2 tháng
(2025-10-06) |
-0.60 | -1.69% | 13,900 | 100 | 0.0 |
32.70
39.95
34.90
|
|
3 tháng
(2025-09-08) |
-1.15 | -3.19% | 24,700 | -200 | -0.0 |
32.70
39.95
34.90
|
|
6 tháng
(2025-06-09) |
0.90 | 2.65% | 53,900 | -2,200 | -0.1 |
32.70
39.95
34.90
|
|
12 tháng
(2024-12-10) |
-7.10 | -16.90% | 94,900 | -6,694 | -0.2 |
32.70
42.70
34.90
|
|
24 tháng
(2023-12-18) |
-14.40 | -29.21% | 170,800 | -13,294 | -0.5 |
32.70
52.20
34.90
|
|
36 tháng
(2022-12-21) |
-10.10 | -22.44% | 2,622,800 | -24,294 | -3.6 |
32.70
55
34.90
|
|
60 tháng
(2020-12-31) |
19.70 | 129.61% | 15,546,610 | 5,786 | -5.9 |
14.50
55
34.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 21/04/2014 |
5.35
|
0 | 5.35 | 5.35 | 5.35 | 0 | 0 | 0 |
| 18/04/2014 |
5.35
|
0 | 5.35 | 5.35 | 5.35 | 0 | 0 | 0 |
| 17/04/2014 |
5.35
|
0 | 5.35 | 5.35 | 5.35 | 0 | 0 | 0 |
| 16/04/2014 |
5.35
|
0 | 5.35 | 5.35 | 5.35 | 0 | 0 | 0 |
| 15/04/2014 |
5.35
|
0 | 5.35 | 5.35 | 5.35 | 0 | 0 | 0 |
| 14/04/2014 |
5.35
|
10 | 5.02 | 5.35 | 5.35 | 0 | 0 | 0 |
| 11/04/2014 |
5.02
|
30 | 5.04 | 5.04 | 4.70 | 10 | 0 | 0.0 |
| 10/04/2014 |
5.04
|
0 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 |
| 08/04/2014 |
5.04
|
10 | 5.42 | 5.42 | 5.04 | 0 | 0 | 0 |
| 07/04/2014 |
5.42
|
20 | 5.48 | 5.48 | 5.10 | 0 | 0 | 0 |
| 04/04/2014 |
5.48
|
10 | 5.15 | 5.48 | 5.48 | 0 | 0 | 0 |
| 03/04/2014 |
5.15
|
0 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 |
| 02/04/2014 |
5.15
|
0 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 |
| 01/04/2014 |
5.15
|
0 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 |
| 31/03/2014 |
5.15
|
0 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 |
| 28/03/2014 |
5.15
|
0 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 |
| 27/03/2014 |
5.15
|
0 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 |
| 26/03/2014 |
5.15
|
40 | 4.88 | 5.15 | 4.70 | 0 | 0 | 0 |
| 25/03/2014 |
4.88
|
0 | 4.88 | 4.88 | 4.88 | 0 | 0 | 0 |
| 24/03/2014 |
4.88
|
1,000 | 4.70 | 4.88 | 4.88 | 0 | 0 | 0 |
| 21/03/2014 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 20/03/2014 |
4.70
|
10 | 4.52 | 4.70 | 4.70 | 0 | 0 | 0 |
| 19/03/2014 |
4.52
|
10 | 4.34 | 4.52 | 4.52 | 0 | 0 | 0 |
| 18/03/2014 |
4.34
|
0 | 4.34 | 4.34 | 4.34 | 0 | 0 | 0 |
| 17/03/2014 |
4.34
|
60 | 4.43 | 4.43 | 4.34 | 0 | 0 | 0 |
| 14/03/2014 |
4.43
|
0 | 4.43 | 4.43 | 4.43 | 0 | 0 | 0 |
| 13/03/2014 |
4.43
|
20 | 4.72 | 4.72 | 4.43 | 0 | 0 | 0 |
| 12/03/2014 |
4.72
|
0 | 4.72 | 4.72 | 4.72 | 0 | 0 | 0 |
| 11/03/2014 |
4.72
|
850 | 5.06 | 5.06 | 4.72 | 0 | 0 | 0 |
| 10/03/2014 |
5.06
|
0 | 5.06 | 5.06 | 5.06 | 0 | 0 | 0 |
| 07/03/2014 |
5.06
|
30 | 4.79 | 5.06 | 4.46 | 0 | 10 | -0.0 |
| 06/03/2014 |
4.79
|
0 | 4.79 | 4.79 | 4.79 | 0 | 0 | 0 |
| 05/03/2014 |
4.79
|
60 | 4.70 | 4.79 | 4.37 | 0 | 0 | 0 |
| 04/03/2014 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 03/03/2014 |
4.70
|
20 | 4.93 | 4.93 | 4.70 | 0 | 20 | -0.0 |
| 28/02/2014 |
4.93
|
70 | 4.93 | 4.93 | 4.93 | 0 | 70 | -0.0 |
| 27/02/2014 |
4.93
|
10 | 4.63 | 4.93 | 4.93 | 0 | 0 | 0 |
| 26/02/2014 |
4.63
|
1,540 | 4.34 | 4.63 | 4.19 | 0 | 250 | -0.0 |
| 25/02/2014 |
4.34
|
2,110 | 4.16 | 4.34 | 4.07 | 0 | 110 | -0.0 |
| 24/02/2014 |
4.16
|
0 | 4.16 | 4.16 | 4.16 | 0 | 0 | 0 |
| 21/02/2014 |
4.16
|
0 | 4.16 | 4.16 | 4.16 | 0 | 0 | 0 |
| 20/02/2014 |
4.16
|
0 | 4.16 | 4.16 | 4.16 | 0 | 0 | 0 |
| 19/02/2014 |
4.16
|
0 | 4.16 | 4.16 | 4.16 | 0 | 0 | 0 |
| 18/02/2014 |
4.16
|
0 | 4.16 | 4.16 | 4.16 | 0 | 0 | 0 |
| 17/02/2014 |
4.16
|
0 | 4.16 | 4.16 | 4.16 | 0 | 0 | 0 |
| 14/02/2014 |
4.16
|
2,700 | 4.07 | 4.16 | 4.16 | 0 | 0 | 0 |
| 13/02/2014 |
4.07
|
1,280 | 3.98 | 4.25 | 3.98 | 0 | 0 | 0 |
| 12/02/2014 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 |
| 11/02/2014 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 |
| 10/02/2014 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 |
| 07/02/2014 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 |
| 06/02/2014 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 |
| 27/01/2014 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 |
| 24/01/2014 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 |
| 23/01/2014 |
3.98
|
20 | 3.80 | 3.98 | 3.98 | 0 | 0 | 0 |
| 22/01/2014 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 21/01/2014 |
3.80
|
800 | 3.61 | 3.87 | 3.80 | 0 | 0 | 0 |
| 20/01/2014 |
3.61
|
0 | 3.61 | 3.61 | 3.61 | 0 | 0 | 0 |
| 17/01/2014 |
3.61
|
10 | 3.49 | 3.61 | 3.61 | 0 | 0 | 0 |
| 16/01/2014 |
3.49
|
10 | 3.27 | 3.49 | 3.49 | 0 | 0 | 0 |
| 15/01/2014 |
3.27
|
10 | 3.49 | 3.49 | 3.27 | 0 | 0 | 0 |
| 14/01/2014 |
3.49
|
10 | 3.27 | 3.49 | 3.49 | 0 | 0 | 0 |
| 13/01/2014 |
3.27
|
220 | 3.07 | 3.27 | 3.11 | 0 | 0 | 0 |
| 10/01/2014 |
3.07
|
0 | 3.07 | 3.07 | 3.07 | 0 | 0 | 0 |
| 09/01/2014 |
3.07
|
20 | 3.07 | 3.07 | 2.89 | 10 | 0 | 0.0 |
| 08/01/2014 |
3.07
|
20 | 3.27 | 3.27 | 3.07 | 0 | 0 | 0 |
| 07/01/2014 |
3.27
|
3,320 | 3.40 | 3.40 | 3.16 | 3,300 | 0 | 0.1 |
| 06/01/2014 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 03/01/2014 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 02/01/2014 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 31/12/2013 |
3.40
|
3,300 | 3.40 | 3.40 | 3.40 | 3,300 | 0 | 0.1 |
| 30/12/2013 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 27/12/2013 |
3.40
|
30 | 3.42 | 3.42 | 3.40 | 30 | 0 | 0.0 |
| 26/12/2013 |
3.42
|
3,940 | 3.52 | 3.76 | 3.42 | 3,300 | 0 | 0.1 |
| 25/12/2013 |
3.52
|
220 | 3.78 | 3.78 | 3.52 | 0 | 0 | 0 |
| 24/12/2013 |
3.78
|
30 | 3.54 | 3.78 | 3.42 | 0 | 0 | 0 |
| 23/12/2013 |
3.54
|
10 | 3.54 | 3.54 | 3.54 | 0 | 0 | 0 |
| 20/12/2013 |
3.54
|
2,200 | 3.80 | 3.80 | 3.54 | 0 | 0 | 0 |
| 19/12/2013 |
3.80
|
20 | 3.80 | 3.80 | 3.54 | 0 | 0 | 0 |
| 18/12/2013 |
3.80
|
20 | 3.60 | 3.80 | 3.38 | 0 | 0 | 0 |
| 17/12/2013 |
3.60
|
920 | 3.36 | 3.60 | 3.43 | 0 | 0 | 0 |
| 16/12/2013 |
3.36
|
20 | 3.60 | 3.60 | 3.36 | 0 | 0 | 0 |
| 13/12/2013 |
3.60
|
10 | 3.40 | 3.60 | 3.60 | 0 | 0 | 0 |
| 12/12/2013 |
3.40
|
20 | 3.42 | 3.65 | 3.40 | 0 | 0 | 0 |
| 11/12/2013 |
3.42
|
1,730 | 3.61 | 3.61 | 3.42 | 1,730 | 0 | 0.0 |
| 10/12/2013 |
3.61
|
10 | 3.80 | 3.80 | 3.61 | 0 | 0 | 0 |
| 09/12/2013 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 06/12/2013 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 05/12/2013 |
3.80
|
100 | 4.01 | 4.01 | 3.80 | 0 | 0 | 0 |
| 04/12/2013 |
4.01
|
0 | 4.01 | 4.01 | 4.01 | 0 | 0 | 0 |
| 03/12/2013 |
4.01
|
0 | 4.01 | 4.01 | 4.01 | 0 | 0 | 0 |
| 02/12/2013 |
4.01
|
30 | 4.19 | 4.21 | 4.01 | 0 | 0 | 0 |
| 29/11/2013 |
4.19
|
30 | 3.99 | 4.19 | 3.72 | 0 | 0 | 0 |
| 28/11/2013 |
3.99
|
10 | 3.98 | 3.99 | 3.99 | 0 | 0 | 0 |
| 27/11/2013 |
3.98
|
10 | 3.76 | 3.98 | 3.98 | 0 | 0 | 0 |
| 26/11/2013 |
3.76
|
40 | 3.92 | 3.92 | 3.65 | 0 | 0 | 0 |
| 25/11/2013 |
3.92
|
0 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 |
| 22/11/2013 |
3.92
|
0 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 |
| 21/11/2013 |
3.92
|
20 | 3.89 | 4.12 | 3.92 | 0 | 0 | 0 |
| 20/11/2013 |
3.89
|
0 | 3.89 | 3.89 | 3.89 | 0 | 0 | 0 |