| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-30) |
-0.75 | -1.99% | 95,000 | 0 | 0 |
34.45
39.30
38.30
|
|
2 tháng
(2026-06-01) |
1 | 2.78% | 183,900 | 0 | 0 |
34.45
39.30
38.30
|
|
3 tháng
(2026-05-04) |
2.40 | 6.94% | 217,800 | -300 | 0 |
34
39.30
38.30
|
|
6 tháng
(2026-02-02) |
-3.79 | -9.30% | 726,000 | 4,400 | 0.1 |
32.73
44.97
38.30
|
|
12 tháng
(2025-08-04) |
21.76 | 142.85% | 1,360,600 | 6,400 | 0.2 |
13.22
44.97
38.30
|
|
24 tháng
(2024-08-09) |
25.50 | 221.72% | 3,508,700 | 6,100 | 0.2 |
10.17
44.97
38.30
|
|
36 tháng
(2023-08-15) |
24.17 | 188.44% | 3,716,100 | 7,000 | 0.2 |
10.03
44.97
38.30
|
|
60 tháng
(2021-08-25) |
25.69 | 227.12% | 5,659,100 | 7,100 | 3.3 |
10.03
44.97
38.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 15/07/2014 |
3.52
|
27,960 | 3.46 | 3.52 | 3.46 | 0 | 0 | 0 |
| 14/07/2014 |
3.46
|
14,810 | 3.40 | 3.46 | 3.40 | 0 | 0 | 0 |
| 11/07/2014 |
3.40
|
3,100 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 10/07/2014 |
3.40
|
24,390 | 3.40 | 3.40 | 3.34 | 0 | 0 | 0 |
| 09/07/2014 |
3.40
|
45,710 | 3.34 | 3.46 | 3.40 | 0 | 0 | 0 |
| 08/07/2014 |
3.34
|
28,100 | 3.40 | 3.40 | 3.34 | 0 | 0 | 0 |
| 07/07/2014 |
3.40
|
70,240 | 3.34 | 3.40 | 3.28 | 0 | 0 | 0 |
| 04/07/2014 |
3.34
|
11,010 | 3.34 | 3.40 | 3.34 | 0 | 0 | 0 |
| 03/07/2014 |
3.34
|
12,750 | 3.28 | 3.40 | 3.21 | 0 | 0 | 0 |
| 02/07/2014 |
3.28
|
24,490 | 3.34 | 3.52 | 3.21 | 0 | 0 | 0 |
| 01/07/2014 |
3.34
|
3,470 | 3.34 | 3.34 | 3.21 | 0 | 0 | 0 |
| 30/06/2014 |
3.34
|
80 | 3.34 | 3.34 | 3.21 | 0 | 0 | 0 |
| 27/06/2014 |
3.34
|
100 | 3.40 | 3.40 | 3.34 | 0 | 0 | 0 |
| 26/06/2014 |
3.40
|
1,300 | 3.34 | 3.40 | 3.28 | 0 | 0 | 0 |
| 25/06/2014 |
3.34
|
2,170 | 3.21 | 3.34 | 3.03 | 0 | 0 | 0 |
| 24/06/2014 |
3.21
|
41,100 | 3.21 | 3.21 | 3.09 | 0 | 0 | 0 |
| 23/06/2014 |
3.21
|
15,220 | 3.09 | 3.21 | 3.03 | 0 | 0 | 0 |
| 20/06/2014 |
3.09
|
20,440 | 3.15 | 3.21 | 3.09 | 0 | 0 | 0 |
| 19/06/2014 |
3.15
|
1,840 | 3.15 | 3.21 | 3.03 | 0 | 0 | 0 |
| 18/06/2014 |
3.15
|
1,170 | 3.21 | 3.40 | 3.15 | 0 | 0 | 0 |
| 17/06/2014 |
3.21
|
5,640 | 3.21 | 3.28 | 3.15 | 0 | 0 | 0 |
| 16/06/2014 |
3.21
|
21,220 | 3.28 | 3.28 | 3.15 | 0 | 0 | 0 |
| 13/06/2014 |
3.28
|
5,120 | 3.40 | 3.40 | 3.28 | 0 | 0 | 0 |
| 12/06/2014 |
3.40
|
17,000 | 3.28 | 3.40 | 3.34 | 0 | 0 | 0 |
| 11/06/2014 |
3.28
|
38,790 | 3.09 | 3.28 | 3.28 | 0 | 0 | 0 |
| 10/06/2014 |
3.09
|
2,090 | 2.91 | 3.09 | 3.03 | 0 | 0 | 0 |
| 09/06/2014 |
2.91
|
10,740 | 2.84 | 3.03 | 2.84 | 0 | 0 | 0 |
| 06/06/2014 |
2.84
|
9,240 | 2.91 | 3.09 | 2.84 | 0 | 0 | 0 |
| 05/06/2014 |
2.91
|
800 | 2.97 | 2.97 | 2.91 | 0 | 0 | 0 |
| 04/06/2014 |
2.97
|
5,920 | 3.09 | 3.09 | 2.97 | 0 | 0 | 0 |
| 03/06/2014 |
3.09
|
3,000 | 3.09 | 3.09 | 3.09 | 0 | 0 | 0 |
| 02/06/2014 |
3.09
|
4,350 | 3.15 | 3.15 | 3.09 | 0 | 0 | 0 |
| 30/05/2014 |
3.15
|
170 | 3.28 | 3.28 | 3.15 | 0 | 0 | 0 |
| 29/05/2014 |
3.28
|
16,740 | 3.40 | 3.40 | 3.21 | 0 | 0 | 0 |
| 28/05/2014 |
3.40
|
80 | 3.34 | 3.40 | 3.40 | 0 | 0 | 0 |
| 27/05/2014 |
3.34
|
8,530 | 3.21 | 3.34 | 3.21 | 0 | 0 | 0 |
| 26/05/2014 |
3.21
|
13,950 | 3.40 | 3.40 | 3.21 | 0 | 0 | 0 |
| 23/05/2014 |
3.40
|
3,920 | 3.28 | 3.46 | 3.09 | 0 | 0 | 0 |
| 22/05/2014 |
3.28
|
6,420 | 3.21 | 3.28 | 3.09 | 0 | 0 | 0 |
| 21/05/2014 |
3.21
|
2,950 | 3.09 | 3.28 | 3.03 | 0 | 0 | 0 |
| 20/05/2014 |
3.09
|
5,320 | 2.97 | 3.09 | 3.09 | 0 | 0 | 0 |
| 19/05/2014 |
2.97
|
2,740 | 3.03 | 3.21 | 2.97 | 0 | 0 | 0 |
| 16/05/2014 |
3.03
|
1,030 | 2.84 | 3.03 | 2.97 | 0 | 0 | 0 |
| 15/05/2014 |
2.84
|
550 | 3.03 | 3.15 | 2.84 | 0 | 0 | 0 |
| 14/05/2014 |
3.03
|
9,720 | 2.91 | 3.03 | 2.78 | 0 | 0 | 0 |
| 13/05/2014 |
2.91
|
24,110 | 3.09 | 3.09 | 2.91 | 0 | 0 | 0 |
| 12/05/2014 |
3.09
|
19,830 | 3.21 | 3.21 | 3.03 | 0 | 0 | 0 |
| 09/05/2014 |
3.21
|
27,020 | 3.28 | 3.28 | 3.09 | 0 | 0 | 0 |
| 08/05/2014 |
3.28
|
30,040 | 3.46 | 3.52 | 3.28 | 0 | 0 | 0 |
| 07/05/2014 |
3.46
|
2,240 | 3.52 | 3.52 | 3.34 | 0 | 0 | 0 |
| 06/05/2014 |
3.52
|
33,070 | 3.59 | 3.59 | 3.34 | 0 | 0 | 0 |
| 05/05/2014 |
3.59
|
22,510 | 3.65 | 3.71 | 3.40 | 0 | 0 | 0 |
| 29/04/2014 |
3.65
|
910 | 3.71 | 3.71 | 3.46 | 0 | 0 | 0 |
| 28/04/2014 |
3.71
|
4,740 | 3.71 | 3.77 | 3.71 | 0 | 0 | 0 |
| 25/04/2014 |
3.71
|
27,770 | 3.83 | 3.83 | 3.59 | 0 | 0 | 0 |
| 24/04/2014 |
3.83
|
7,300 | 3.77 | 3.83 | 3.65 | 0 | 0 | 0 |
| 23/04/2014 |
3.77
|
870 | 3.71 | 3.77 | 3.71 | 0 | 0 | 0 |
| 22/04/2014 |
3.71
|
12,600 | 3.71 | 3.77 | 3.71 | 0 | 0 | 0 |
| 21/04/2014 |
3.71
|
12,690 | 3.52 | 3.71 | 3.52 | 0 | 0 | 0 |
| 18/04/2014 |
3.52
|
14,460 | 3.77 | 3.77 | 3.52 | 0 | 0 | 0 |
| 17/04/2014 |
3.77
|
13,260 | 3.71 | 3.77 | 3.71 | 0 | 0 | 0 |
| 16/04/2014 |
3.71
|
18,650 | 3.71 | 3.89 | 3.52 | 0 | 0 | 0 |
| 15/04/2014 |
3.71
|
51,920 | 3.96 | 3.96 | 3.71 | 0 | 0 | 0 |
| 14/04/2014 |
3.96
|
14,690 | 4.08 | 4.08 | 3.83 | 0 | 0 | 0 |
| 11/04/2014 |
4.08
|
13,910 | 4.08 | 4.08 | 3.96 | 0 | 0 | 0 |
| 10/04/2014 |
4.08
|
34,200 | 4.08 | 4.14 | 4.02 | 0 | 0 | 0 |
| 08/04/2014 |
4.08
|
17,080 | 4.08 | 4.20 | 4.02 | 0 | 0 | 0 |
| 07/04/2014 |
4.08
|
43,070 | 3.83 | 4.08 | 3.89 | 0 | 0 | 0 |
| 04/04/2014 |
3.83
|
59,040 | 4.02 | 4.20 | 3.83 | 0 | 0 | 0 |
| 03/04/2014 |
4.02
|
113,020 | 3.77 | 4.02 | 3.77 | 0 | 0 | 0 |
| 02/04/2014 |
3.77
|
64,670 | 3.89 | 3.96 | 3.71 | 0 | 0 | 0 |
| 01/04/2014 |
3.89
|
149,860 | 4.14 | 4.14 | 3.89 | 0 | 0 | 0 |
| 31/03/2014 |
4.14
|
57,800 | 4.33 | 4.33 | 4.14 | 0 | 0 | 0 |
| 28/03/2014 |
4.33
|
72,390 | 4.14 | 4.33 | 4.08 | 0 | 0 | 0 |
| 27/03/2014 |
4.14
|
174,470 | 4.33 | 4.33 | 4.08 | 0 | 0 | 0 |
| 26/03/2014 |
4.33
|
237,030 | 4.64 | 4.64 | 4.33 | 0 | 400 | -0.0 |
| 25/03/2014 |
4.64
|
169,710 | 4.88 | 4.88 | 4.64 | 0 | 0 | 0 |
| 24/03/2014 |
4.88
|
217,930 | 4.82 | 4.88 | 4.70 | 0 | 0 | 0 |
| 21/03/2014 |
4.82
|
116,420 | 4.76 | 4.82 | 4.70 | 0 | 0 | 0 |
| 20/03/2014 |
4.76
|
142,640 | 4.82 | 4.88 | 4.57 | 200 | 0 | 0.0 |
| 19/03/2014 |
4.82
|
165,440 | 4.51 | 4.82 | 4.33 | 0 | 20 | -0.0 |
| 18/03/2014 |
4.51
|
163,330 | 4.27 | 4.51 | 4.33 | 0 | 0 | 0 |
| 17/03/2014 |
4.27
|
328,120 | 4.02 | 4.27 | 3.83 | 0 | 0 | 0 |
| 14/03/2014 |
4.02
|
176,410 | 4.02 | 4.14 | 3.89 | 20 | 0 | 0.0 |
| 13/03/2014 |
4.02
|
128,580 | 3.77 | 4.02 | 3.77 | 0 | 0 | 0 |
| 12/03/2014 |
3.77
|
370,550 | 3.96 | 4.08 | 3.71 | 0 | 0 | 0 |
| 11/03/2014 |
3.96
|
424,610 | 3.71 | 3.96 | 3.89 | 200 | 0 | 0.0 |
| 10/03/2014 |
3.71
|
67,570 | 3.52 | 3.71 | 3.71 | 0 | 0 | 0 |
| 07/03/2014 |
3.52
|
56,320 | 3.34 | 3.52 | 3.52 | 0 | 0 | 0 |
| 06/03/2014 |
3.34
|
137,120 | 3.15 | 3.34 | 3.34 | 0 | 0 | 0 |
| 05/03/2014 |
3.15
|
67,570 | 2.97 | 3.15 | 3.09 | 0 | 0 | 0 |
| 04/03/2014 |
2.97
|
17,870 | 2.91 | 3.09 | 2.91 | 0 | 0 | 0 |
| 03/03/2014 |
2.91
|
13,110 | 3.09 | 3.09 | 2.91 | 0 | 0 | 0 |
| 28/02/2014 |
3.09
|
62,280 | 3.03 | 3.09 | 2.97 | 0 | 0 | 0 |
| 27/02/2014 |
3.03
|
171,420 | 3.21 | 3.34 | 3.03 | 0 | 0 | 0 |
| 26/02/2014 |
3.21
|
90,930 | 3.09 | 3.21 | 3.09 | 0 | 0 | 0 |
| 25/02/2014 |
3.09
|
44,500 | 3.03 | 3.09 | 2.97 | 0 | 0 | 0 |
| 24/02/2014 |
3.03
|
25,890 | 2.91 | 3.03 | 2.91 | 0 | 0 | 0 |
| 21/02/2014 |
2.91
|
23,770 | 2.91 | 3.03 | 2.78 | 0 | 0 | 0 |
| 20/02/2014 |
2.91
|
87,510 | 3.09 | 3.09 | 2.91 | 0 | 0 | 0 |