| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-04-01) |
0 | 0% | 90,600 | 7,600 | 0.1 |
19
19.90
19.10
|
|
2 tháng
(2026-03-02) |
-5.70 | -22.98% | 233,300 | 17,100 | 0.4 |
19
25.20
19.10
|
|
3 tháng
(2026-02-02) |
-6.10 | -24.21% | 268,700 | 16,500 | 0.4 |
19
25.50
19.10
|
|
6 tháng
(2025-11-03) |
-16.50 | -46.35% | 774,800 | 120,300 | 3.2 |
19
37
19.10
|
|
12 tháng
(2025-05-06) |
-16 | -45.58% | 1,272,600 | 215,700 | 6.9 |
19
41.70
19.10
|
|
24 tháng
(2024-05-13) |
-29.15 | -60.41% | 2,705,752 | 282,900 | 9.5 |
19
51.09
19.10
|
|
36 tháng
(2023-05-17) |
-14.39 | -42.96% | 8,785,778 | 476,600 | 19.0 |
19
58.21
19.10
|
|
60 tháng
(2021-05-27) |
10.92 | 133.50% | 12,347,045 | 479,200 | 19.0 |
8.09
58.21
19.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 18/09/2014 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 17/09/2014 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 16/09/2014 |
7.20
|
700 | 7.35 | 8.01 | 7.20 | 0 | 0 | 0 |
| 15/09/2014 |
7.35
|
10,000 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 |
| 12/09/2014 |
7.35
|
2,000 | 8.08 | 8.08 | 7.35 | 0 | 0 | 0 |
| 11/09/2014 |
8.08
|
300 | 7.71 | 8.08 | 8.08 | 0 | 0 | 0 |
| 10/09/2014 |
7.71
|
100 | 7.35 | 7.71 | 7.71 | 0 | 0 | 0 |
| 09/09/2014 |
7.35
|
2,000 | 8.08 | 8.81 | 7.35 | 0 | 0 | 0 |
| 08/09/2014 |
8.08
|
3,300 | 7.42 | 8.08 | 7.35 | 0 | 0 | 0 |
| 05/09/2014 |
7.42
|
2,200 | 7.35 | 8.08 | 7.35 | 0 | 0 | 0 |
| 04/09/2014 |
7.35
|
0 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 |
| 03/09/2014 |
7.35
|
940 | 6.98 | 7.57 | 7.35 | 0 | 0 | 0 |
| 29/08/2014 |
6.98
|
500 | 7.71 | 7.71 | 6.98 | 0 | 0 | 0 |
| 28/08/2014 |
7.71
|
0 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 |
| 27/08/2014 |
7.71
|
600 | 7.27 | 7.71 | 7.27 | 0 | 0 | 0 |
| 26/08/2014 |
7.27
|
2,800 | 6.83 | 7.35 | 6.83 | 0 | 0 | 0 |
| 25/08/2014 |
6.83
|
3,200 | 6.24 | 6.83 | 6.76 | 0 | 0 | 0 |
| 22/08/2014 |
6.24
|
200 | 6.24 | 6.83 | 6.24 | 0 | 0 | 0 |
| 21/08/2014 |
6.24
|
400 | 6.90 | 7.57 | 6.24 | 0 | 0 | 0 |
| 20/08/2014 |
6.90
|
300 | 7.64 | 7.64 | 6.90 | 0 | 0 | 0 |
| 19/08/2014 |
7.64
|
400 | 8.45 | 9.11 | 7.64 | 0 | 0 | 0 |
| 18/08/2014 |
8.45
|
100 | 7.93 | 8.45 | 8.45 | 0 | 0 | 0 |
| 15/08/2014 |
7.93
|
300 | 7.35 | 7.93 | 7.93 | 0 | 0 | 0 |
| 14/08/2014 |
7.35
|
600 | 7.93 | 8.67 | 7.35 | 0 | 0 | 0 |
| 13/08/2014 |
7.93
|
100 | 7.27 | 7.93 | 7.93 | 0 | 0 | 0 |
| 12/08/2014 |
7.27
|
2,500 | 7.35 | 7.35 | 6.68 | 0 | 0 | 0 |
| 11/08/2014 |
7.35
|
5,062 | 7.42 | 7.42 | 7.35 | 0 | 0 | 0 |
| 08/08/2014 |
7.42
|
0 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 |
| 07/08/2014 |
7.42
|
0 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 |
| 06/08/2014 |
7.42
|
2,100 | 6.76 | 7.42 | 7.42 | 0 | 0 | 0 |
| 05/08/2014 |
6.76
|
300 | 6.76 | 6.76 | 6.76 | 0 | 0 | 0 |
| 04/08/2014 |
6.76
|
0 | 6.76 | 6.76 | 6.76 | 0 | 0 | 0 |
| 01/08/2014 |
6.76
|
0 | 6.76 | 6.76 | 6.76 | 0 | 0 | 0 |
| 31/07/2014 |
6.76
|
1,000 | 6.76 | 6.76 | 6.76 | 0 | 0 | 0 |
| 30/07/2014 |
6.76
|
0 | 6.76 | 6.76 | 6.76 | 0 | 0 | 0 |
| 29/07/2014 |
6.76
|
0 | 6.76 | 6.76 | 6.76 | 0 | 0 | 0 |
| 28/07/2014 |
6.76
|
0 | 6.76 | 6.76 | 6.76 | 0 | 0 | 0 |
| 25/07/2014 |
6.76
|
1,300 | 6.24 | 6.83 | 6.76 | 0 | 0 | 0 |
| 24/07/2014 |
6.24
|
0 | 6.24 | 6.24 | 6.24 | 0 | 0 | 0 |
| 23/07/2014 |
6.24
|
0 | 6.24 | 6.24 | 6.24 | 0 | 0 | 0 |
| 22/07/2014 |
6.24
|
0 | 6.24 | 6.24 | 6.24 | 0 | 0 | 0 |
| 21/07/2014 |
6.24
|
0 | 6.24 | 6.24 | 6.24 | 0 | 0 | 0 |
| 18/07/2014 |
6.24
|
0 | 6.24 | 6.24 | 6.24 | 0 | 0 | 0 |
| 17/07/2014 |
6.24
|
0 | 6.24 | 6.24 | 6.24 | 0 | 0 | 0 |
| 16/07/2014 |
6.24
|
100 | 5.88 | 6.24 | 6.24 | 0 | 0 | 0 |
| 15/07/2014 |
5.88
|
0 | 5.88 | 5.88 | 5.88 | 0 | 0 | 0 |
| 14/07/2014 |
5.88
|
100 | 5.66 | 5.88 | 5.88 | 0 | 0 | 0 |
| 11/07/2014 |
5.66
|
0 | 5.66 | 5.66 | 5.66 | 0 | 0 | 0 |
| 10/07/2014 |
5.66
|
0 | 5.66 | 5.66 | 5.66 | 0 | 0 | 0 |
| 09/07/2014 |
5.66
|
0 | 5.66 | 5.66 | 5.66 | 0 | 0 | 0 |
| 08/07/2014 |
5.66
|
0 | 5.66 | 5.66 | 5.66 | 0 | 0 | 0 |
| 07/07/2014 |
5.66
|
0 | 5.66 | 5.66 | 5.66 | 0 | 0 | 0 |
| 04/07/2014 |
5.66
|
0 | 5.66 | 5.66 | 5.66 | 0 | 0 | 0 |
| 03/07/2014 |
5.66
|
0 | 5.66 | 5.66 | 5.66 | 0 | 0 | 0 |
| 02/07/2014 |
5.66
|
0 | 5.66 | 5.66 | 5.66 | 0 | 0 | 0 |
| 01/07/2014 |
5.66
|
0 | 5.66 | 5.66 | 5.66 | 0 | 0 | 0 |
| 30/06/2014 |
5.66
|
1,000 | 5.14 | 5.66 | 5.66 | 0 | 0 | 0 |
| 27/06/2014 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 |
| 26/06/2014 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 |
| 25/06/2014 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 |
| 24/06/2014 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 |
| 23/06/2014 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 |
| 20/06/2014 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 |
| 19/06/2014 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 |
| 18/06/2014 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 |
| 17/06/2014 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 |
| 16/06/2014 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 |
| 13/06/2014 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 |
| 12/06/2014 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 |
| 11/06/2014 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 |
| 10/06/2014 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 |
| 09/06/2014 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 |
| 06/06/2014 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 |
| 05/06/2014 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 |
| 04/06/2014 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 |
| 03/06/2014 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 |
| 02/06/2014 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 |
| 30/05/2014 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 |
| 29/05/2014 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 |
| 28/05/2014 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 |
| 27/05/2014 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 |
| 26/05/2014 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 |
| 23/05/2014 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 |
| 22/05/2014 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 |
| 21/05/2014 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 |
| 20/05/2014 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 |
| 19/05/2014 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 |
| 16/05/2014 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 |
| 15/05/2014 |
5.14
|
2,000 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 |
| 14/05/2014 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 |
| 13/05/2014 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 |
| 12/05/2014 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 |
| 09/05/2014 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 |
| 08/05/2014 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 |
| 07/05/2014 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 |
| 06/05/2014 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 |
| 05/05/2014 |
5.14
|
2,000 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 |
| 29/04/2014 |
5.14
|
2,000 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 |
| 28/04/2014 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 |
| 25/04/2014 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 |