| 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% | 1,300 | -1,600 | -0.0 |
8.05
8.10
8.10
|
|
2 tháng
(2026-01-19) |
0 | 0% | 7,100 | -3,200 | -0.0 |
8.05
8.10
8.10
|
|
3 tháng
(2025-12-18) |
0.40 | 5.19% | 14,000 | -3,200 | -0.0 |
7.70
8.20
8.10
|
|
6 tháng
(2025-09-19) |
-0.50 | -5.81% | 30,000 | -1,900 | -0.0 |
7.41
8.60
8.10
|
|
12 tháng
(2025-03-24) |
0.20 | 2.53% | 74,200 | -7,001 | -0.0 |
7.41
8.85
8.10
|
|
24 tháng
(2024-03-28) |
0.70 | 9.48% | 341,000 | -23,463 | -0.2 |
6.83
10.65
8.10
|
|
36 tháng
(2023-04-03) |
0.30 | 3.90% | 799,600 | -115,363 | -0.5 |
6.06
10.65
8.10
|
|
60 tháng
(2021-04-13) |
-7.39 | -47.69% | 1,911,700 | -158,040 | -3.3 |
5.96
16.51
8.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 10/03/2014 |
4.52
|
55,280 | 4.38 | 4.52 | 4.38 | 0 | 0 | 0 |
| 07/03/2014 |
4.24
|
13,580 | 4.09 | 4.24 | 4.09 | 0 | 0 | 0 |
| 06/03/2014 |
4.02
|
69,820 | 3.95 | 4.24 | 3.95 | 0 | 54,410 | -0.3 |
| 05/03/2014 |
4.02
|
20,260 | 3.74 | 4.02 | 3.74 | 10 | 0 | 0.0 |
| 04/03/2014 |
3.81
|
6,400 | 4.16 | 4.16 | 3.81 | 0 | 3,000 | -0.0 |
| 03/03/2014 |
3.95
|
650 | 4.24 | 4.24 | 3.95 | 0 | 0 | 0 |
| 28/02/2014 |
4.24
|
20,680 | 4.16 | 4.24 | 4.09 | 0 | 0 | 0 |
| 27/02/2014 |
4.09
|
24,880 | 4.24 | 4.31 | 4.09 | 0 | 0 | 0 |
| 26/02/2014 |
4.24
|
10,000 | 4.16 | 4.24 | 4.16 | 0 | 0 | 0 |
| 25/02/2014 |
4.24
|
7,860 | 3.95 | 4.24 | 3.95 | 0 | 0 | 0 |
| 24/02/2014 |
4.24
|
250 | 4.31 | 4.31 | 4.24 | 0 | 0 | 0 |
| 21/02/2014 |
4.24
|
100 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 |
| 20/02/2014 |
4.24
|
20,210 | 4.31 | 4.45 | 4.02 | 0 | 0 | 0 |
| 19/02/2014 |
4.31
|
6,850 | 4.24 | 4.38 | 4.24 | 0 | 0 | 0 |
| 18/02/2014 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 |
| 17/02/2014 |
4.24
|
4,500 | 4.16 | 4.31 | 4.16 | 0 | 0 | 0 |
| 14/02/2014 |
4.16
|
4,840 | 3.81 | 4.16 | 3.81 | 0 | 0 | 0 |
| 13/02/2014 |
4.09
|
4,300 | 4.02 | 4.09 | 4.02 | 0 | 0 | 0 |
| 12/02/2014 |
4.09
|
5,630 | 4.02 | 4.09 | 4.02 | 0 | 0 | 0 |
| 11/02/2014 |
4.02
|
22,560 | 3.88 | 4.02 | 3.88 | 0 | 11,000 | -0.1 |
| 10/02/2014 |
3.88
|
0 | 3.88 | 3.88 | 3.88 | 0 | 0 | 0 |
| 07/02/2014 |
3.88
|
1,000 | 3.88 | 3.88 | 3.88 | 0 | 0 | 0 |
| 06/02/2014 |
3.88
|
20 | 3.74 | 3.88 | 3.74 | 0 | 10 | -0.0 |
| 27/01/2014 |
3.95
|
0 | 3.95 | 3.95 | 3.95 | 0 | 0 | 0 |
| 24/01/2014 |
3.95
|
130 | 3.95 | 3.95 | 3.67 | 0 | 0 | 0 |
| 23/01/2014 |
3.88
|
4,700 | 3.67 | 3.88 | 3.67 | 0 | 0 | 0 |
| 22/01/2014 |
3.74
|
6,740 | 3.60 | 3.74 | 3.60 | 0 | 0 | 0 |
| 21/01/2014 |
3.53
|
12,780 | 3.60 | 3.60 | 3.53 | 6,460 | 10,000 | -0.0 |
| 20/01/2014 |
3.53
|
7,620 | 3.60 | 3.67 | 3.53 | 40 | 790 | -0.0 |
| 17/01/2014 |
3.53
|
17,720 | 3.60 | 3.60 | 3.53 | 0 | 0 | 0 |
| 16/01/2014 |
3.53
|
8,770 | 3.60 | 3.60 | 3.53 | 3,840 | 0 | 0.0 |
| 15/01/2014 |
3.53
|
6,450 | 3.53 | 3.53 | 3.53 | 0 | 0 | 0 |
| 14/01/2014 |
3.53
|
3,020 | 3.53 | 3.60 | 3.53 | 0 | 0 | 0 |
| 13/01/2014 |
3.46
|
4,650 | 3.53 | 3.60 | 3.46 | 0 | 0 | 0 |
| 10/01/2014 |
3.53
|
15,820 | 3.53 | 3.67 | 3.53 | 0 | 0 | 0 |
| 09/01/2014 |
3.53
|
24,600 | 3.67 | 3.67 | 3.46 | 0 | 10,000 | -0.1 |
| 08/01/2014 |
3.46
|
420 | 3.53 | 3.53 | 3.46 | 0 | 0 | 0 |
| 07/01/2014 |
3.67
|
3,550 | 3.46 | 3.67 | 3.46 | 0 | 0 | 0 |
| 06/01/2014 |
3.67
|
7,970 | 3.46 | 3.67 | 3.46 | 0 | 0 | 0 |
| 03/01/2014 |
3.67
|
0 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 |
| 02/01/2014 |
3.67
|
0 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 |
| 31/12/2013 |
3.67
|
200 | 3.53 | 3.67 | 3.53 | 0 | 0 | 0 |
| 30/12/2013 |
3.53
|
2,540 | 3.53 | 3.53 | 3.53 | 2,540 | 0 | 0.0 |
| 27/12/2013 |
3.74
|
110 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 |
| 26/12/2013 |
3.67
|
2,000 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 |
| 25/12/2013 |
3.67
|
100 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 |
| 24/12/2013 |
3.60
|
120 | 3.53 | 3.60 | 3.53 | 10 | 0 | 0 |
| 23/12/2013 |
3.60
|
750 | 3.46 | 3.60 | 3.46 | 0 | 0 | 0 |
| 20/12/2013 |
3.46
|
26,250 | 3.67 | 3.67 | 3.46 | 0 | 0 | 0 |
| 19/12/2013 |
3.67
|
11,050 | 3.53 | 3.67 | 3.53 | 2,450 | 0 | 0.0 |
| 18/12/2013 |
3.60
|
10,010 | 3.46 | 3.60 | 3.46 | 0 | 0 | 0 |
| 17/12/2013 |
3.67
|
2,990 | 3.67 | 3.67 | 3.53 | 0 | 0 | 0 |
| 16/12/2013 |
3.74
|
0 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 |
| 13/12/2013 |
3.74
|
10 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 |
| 12/12/2013 |
3.60
|
2,040 | 3.39 | 3.60 | 3.39 | 0 | 0 | 0 |
| 11/12/2013 |
3.60
|
110 | 3.67 | 3.67 | 3.60 | 0 | 0 | 0 |
| 10/12/2013 |
3.81
|
10,170 | 3.67 | 3.81 | 3.67 | 0 | 0 | 0 |
| 09/12/2013 |
3.81
|
20 | 3.60 | 3.81 | 3.60 | 0 | 0 | 0 |
| 06/12/2013 |
3.67
|
23,960 | 3.67 | 3.67 | 3.60 | 0 | 0 | 0 |
| 05/12/2013 |
3.81
|
7,510 | 4.09 | 4.09 | 3.81 | 0 | 0 | 0 |
| 04/12/2013 |
4.09
|
43,520 | 4.16 | 4.16 | 3.95 | 0 | 0 | 0 |
| 03/12/2013 |
3.95
|
34,390 | 3.95 | 3.95 | 3.95 | 0 | 0 | 0 |
| 02/12/2013 |
3.74
|
52,060 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 |
| 29/11/2013 |
3.53
|
17,680 | 3.39 | 3.53 | 3.39 | 0 | 0 | 0 |
| 28/11/2013 |
3.32
|
340 | 3.32 | 3.32 | 3.32 | 0 | 0 | 0 |
| 27/11/2013 |
3.46
|
10,050 | 3.32 | 3.46 | 3.32 | 0 | 0 | 0 |
| 26/11/2013 |
3.46
|
0 | 3.46 | 3.46 | 3.46 | 0 | 0 | 0 |
| 25/11/2013 |
3.46
|
100 | 3.46 | 3.46 | 3.46 | 0 | 0 | 0 |
| 22/11/2013 |
3.32
|
10 | 3.32 | 3.32 | 3.32 | 0 | 0 | 0 |
| 21/11/2013 |
3.53
|
8,990 | 3.32 | 3.53 | 3.25 | 0 | 8,330 | -0.0 |
| 20/11/2013 |
3.46
|
2,310 | 3.32 | 3.46 | 3.32 | 0 | 0 | 0 |
| 19/11/2013 |
3.53
|
1,060 | 3.32 | 3.53 | 3.32 | 0 | 0 | 0 |
| 18/11/2013 |
3.32
|
190 | 3.25 | 3.32 | 3.25 | 0 | 180 | -0.0 |
| 15/11/2013 |
3.11
|
2,000 | 3.11 | 3.11 | 3.11 | 0 | 0 | 0 |
| 14/11/2013 |
3.32
|
310 | 3.25 | 3.32 | 3.25 | 0 | 0 | 0 |
| 13/11/2013 |
3.39
|
0 | 3.39 | 3.39 | 3.39 | 0 | 0 | 0 |
| 12/11/2013 |
3.39
|
2,000 | 3.18 | 3.39 | 3.18 | 0 | 0 | 0 |
| 11/11/2013 |
3.18
|
3,200 | 3.18 | 3.25 | 3.18 | 0 | 1,200 | -0.0 |
| 08/11/2013 |
3.18
|
440 | 3.25 | 3.25 | 3.18 | 0 | 0 | 0 |
| 07/11/2013 |
3.25
|
1,000 | 3.25 | 3.25 | 3.25 | 0 | 0 | 0 |
| 06/11/2013 |
3.18
|
350 | 3.32 | 3.32 | 3.18 | 0 | 0 | 0 |
| 05/11/2013 |
3.25
|
2,110 | 3.11 | 3.25 | 3.11 | 0 | 0 | 0 |
| 04/11/2013 |
3.11
|
0 | 3.11 | 3.11 | 3.11 | 0 | 0 | 0 |
| 01/11/2013 |
3.11
|
0 | 3.11 | 3.11 | 3.11 | 0 | 0 | 0 |
| 31/10/2013 |
3.11
|
2,000 | 3.11 | 3.11 | 3.11 | 0 | 0 | 0 |
| 30/10/2013 |
3.11
|
0 | 3.11 | 3.11 | 3.11 | 0 | 0 | 0 |
| 29/10/2013 |
3.11
|
0 | 3.11 | 3.11 | 3.11 | 0 | 0 | 0 |
| 28/10/2013 |
3.11
|
3,220 | 3.11 | 3.11 | 3.04 | 0 | 0 | 0 |
| 25/10/2013 |
3.04
|
1,230 | 3.18 | 3.18 | 3.04 | 0 | 50 | -0.0 |
| 24/10/2013 |
3.18
|
0 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 |
| 23/10/2013 |
3.18
|
1,100 | 3.04 | 3.18 | 3.04 | 0 | 0 | 0 |
| 22/10/2013 |
3.11
|
3,110 | 3.18 | 3.18 | 3.04 | 0 | 0 | 0 |
| 21/10/2013 |
3.18
|
530 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 |
| 18/10/2013 |
3.11
|
60 | 3.18 | 3.18 | 3.11 | 0 | 0 | 0 |
| 17/10/2013 |
3.32
|
0 | 3.32 | 3.32 | 3.32 | 0 | 0 | 0 |
| 16/10/2013 |
3.32
|
6,510 | 3.04 | 3.32 | 2.96 | 0 | 10 | -0.0 |
| 15/10/2013 |
3.11
|
730 | 3.11 | 3.11 | 3.11 | 0 | 600 | -0.0 |
| 14/10/2013 |
3.25
|
20 | 3.67 | 3.67 | 3.25 | 0 | 0 | 0 |
| 11/10/2013 |
3.46
|
50 | 3.46 | 3.46 | 3.46 | 0 | 0 | 0 |
| 10/10/2013 |
3.25
|
970 | 3.11 | 3.25 | 3.11 | 0 | 0 | 0 |