| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-17) |
-2.30 | -20.91% | 25,000 | -400 | 0 |
8.70
11
8.90
|
|
2 tháng
(2026-07-16) |
-2.80 | -24.35% | 33,600 | -500 | 0 |
8.70
11.60
8.90
|
|
3 tháng
(2026-06-16) |
-2.20 | -20.18% | 77,100 | -500 | 0 |
8.70
11.70
8.90
|
|
6 tháng
(2026-03-18) |
-3.80 | -30.40% | 831,200 | -13,600 | -0.1 |
8.70
12.50
8.90
|
|
12 tháng
(2025-09-19) |
3.30 | 61.11% | 5,657,400 | -123,400 | -1.0 |
5.30
12.50
8.90
|
|
24 tháng
(2024-09-24) |
3.60 | 70.59% | 8,153,257 | -209,252 | -1.4 |
4.70
12.50
8.90
|
|
36 tháng
(2023-10-02) |
3.30 | 61.11% | 16,905,825 | -163,862 | -1.1 |
4.70
12.50
8.90
|
|
60 tháng
(2021-10-11) |
1.73 | 24.88% | 32,283,748 | -373,548 | -2.6 |
4.70
12.50
8.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 08/09/2014 |
4.26
|
10,800 | 4.26 | 4.30 | 4.21 | 1,000 | 0 | 0.0 |
| 05/09/2014 |
4.26
|
4,100 | 4.21 | 4.30 | 4.21 | 1,100 | 0 | 0.0 |
| 04/09/2014 |
4.21
|
724 | 4.30 | 4.30 | 4.21 | 0 | 0 | 0 |
| 03/09/2014 |
4.30
|
38,600 | 4.21 | 4.30 | 4.16 | 10,100 | 0 | 0.0 |
| 29/08/2014 |
4.21
|
2,600 | 4.16 | 4.21 | 4.11 | 700 | 0 | 0.0 |
| 28/08/2014 |
4.16
|
10,300 | 4.16 | 4.16 | 4.02 | 100 | 0 | 0.0 |
| 27/08/2014 |
4.16
|
6,700 | 4.11 | 4.30 | 4.11 | 0 | 0 | 0 |
| 26/08/2014 |
4.11
|
1,203 | 4.11 | 4.11 | 4.11 | 0 | 0 | 0 |
| 25/08/2014 |
4.11
|
67,086 | 4.02 | 4.21 | 4.02 | 13,000 | 0 | 0.0 |
| 22/08/2014 |
4.02
|
5,100 | 4.02 | 4.06 | 4.02 | 5,100 | 0 | 0.0 |
| 21/08/2014 |
4.02
|
7,266 | 3.97 | 4.02 | 3.97 | 5,100 | 0 | 0.0 |
| 20/08/2014 |
3.97
|
3,224 | 3.97 | 4.02 | 3.97 | 0 | 0 | 0 |
| 19/08/2014 |
3.97
|
4,000 | 4.11 | 4.11 | 3.92 | 0 | 0 | 0 |
| 18/08/2014 |
4.11
|
10,700 | 3.97 | 4.11 | 3.92 | 200 | 0 | 0.0 |
| 15/08/2014 |
3.97
|
380 | 3.87 | 3.97 | 3.92 | 100 | 0 | 0.0 |
| 14/08/2014 |
3.87
|
2,300 | 3.97 | 3.97 | 3.87 | 0 | 0 | 0 |
| 13/08/2014 |
3.97
|
0 | 3.97 | 3.97 | 3.97 | 0 | 0 | 0 |
| 12/08/2014 |
3.97
|
25,200 | 3.92 | 3.97 | 3.92 | 100 | 0 | 0.0 |
| 11/08/2014 |
3.92
|
1,000 | 4.02 | 4.02 | 3.87 | 100 | 0 | 0.0 |
| 08/08/2014 |
4.02
|
1,020 | 3.83 | 4.02 | 4.02 | 0 | 0 | 0 |
| 07/08/2014 |
3.83
|
4,500 | 3.97 | 3.97 | 3.83 | 0 | 0 | 0 |
| 06/08/2014 |
3.97
|
800 | 4.11 | 4.11 | 3.87 | 100 | 0 | 0.0 |
| 05/08/2014 |
4.11
|
18 | 4.11 | 4.11 | 4.11 | 0 | 0 | 0 |
| 04/08/2014 |
4.11
|
2,200 | 3.87 | 4.11 | 3.92 | 2,000 | 0 | 0.0 |
| 01/08/2014 |
3.87
|
5,000 | 3.83 | 3.92 | 3.87 | 500 | 0 | 0.0 |
| 31/07/2014 |
3.83
|
10,100 | 3.97 | 3.97 | 3.83 | 600 | 0 | 0.0 |
| 30/07/2014 |
3.97
|
800 | 4.02 | 4.02 | 3.97 | 0 | 0 | 0 |
| 29/07/2014 |
4.02
|
12,100 | 3.87 | 4.02 | 3.87 | 7,100 | 0 | 0.1 |
| 28/07/2014 |
3.87
|
30,300 | 3.87 | 4.21 | 3.83 | 25,100 | 0 | 0.2 |
| 25/07/2014 |
3.87
|
3,022 | 3.92 | 3.92 | 3.87 | 0 | 0 | 0 |
| 24/07/2014 |
3.92
|
0 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 |
| 23/07/2014 |
3.92
|
25,300 | 3.92 | 3.97 | 3.83 | 18,800 | 7,600 | 0.1 |
| 22/07/2014 |
3.92
|
40 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 |
| 21/07/2014 |
3.92
|
2,800 | 3.92 | 3.92 | 3.73 | 100 | 0 | 0.0 |
| 18/07/2014 |
3.92
|
0 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 |
| 17/07/2014 |
3.92
|
8,184 | 3.92 | 3.92 | 3.87 | 100 | 0 | 0.0 |
| 16/07/2014 |
3.92
|
10,000 | 3.97 | 3.97 | 3.92 | 0 | 0 | 0 |
| 15/07/2014 |
3.97
|
10,200 | 3.92 | 3.97 | 3.54 | 500 | 0 | 0 |
| 14/07/2014 |
3.92
|
8,600 | 3.97 | 3.97 | 3.83 | 500 | 0 | 0.0 |
| 11/07/2014 |
3.97
|
100 | 3.97 | 3.97 | 3.97 | 0 | 0 | 0 |
| 10/07/2014 |
3.97
|
28,650 | 3.87 | 4.02 | 3.87 | 100 | 0 | 0.0 |
| 09/07/2014 |
3.87
|
5,814 | 3.87 | 3.92 | 3.83 | 0 | 0 | 0 |
| 08/07/2014 |
3.87
|
301 | 3.87 | 3.87 | 3.87 | 100 | 0 | 0.0 |
| 07/07/2014 |
3.87
|
900 | 3.78 | 3.87 | 3.87 | 100 | 0 | 0.0 |
| 04/07/2014 |
3.78
|
7,800 | 3.92 | 3.92 | 3.54 | 0 | 0 | 0 |
| 03/07/2014 |
3.92
|
500 | 3.87 | 3.92 | 3.83 | 300 | 0 | 0.0 |
| 02/07/2014 |
3.87
|
724 | 3.78 | 3.87 | 3.78 | 100 | 0 | 0.0 |
| 01/07/2014 |
3.78
|
12,800 | 3.78 | 3.78 | 3.78 | 7,500 | 0 | 0.1 |
| 30/06/2014 |
3.78
|
111 | 3.73 | 3.78 | 3.78 | 100 | 0 | 0.0 |
| 27/06/2014 |
3.73
|
6,900 | 3.73 | 3.73 | 3.63 | 100 | 0 | 0.0 |
| 26/06/2014 |
3.73
|
6,400 | 4.02 | 4.02 | 3.68 | 100 | 0 | 0.0 |
| 25/06/2014 |
4.02
|
100 | 3.78 | 4.02 | 4.02 | 0 | 0 | 0 |
| 24/06/2014 |
3.78
|
300 | 3.73 | 3.83 | 3.73 | 100 | 0 | 0.0 |
| 23/06/2014 |
3.73
|
800 | 3.78 | 4.06 | 3.73 | 0 | 0 | 0 |
| 20/06/2014 |
3.78
|
0 | 3.78 | 3.78 | 3.78 | 0 | 0 | 0 |
| 19/06/2014 |
3.78
|
800 | 3.78 | 4.06 | 3.73 | 100 | 0 | 0.0 |
| 18/06/2014 |
3.78
|
15,400 | 3.68 | 3.78 | 3.68 | 100 | 0 | 0.0 |
| 17/06/2014 |
3.68
|
2,200 | 3.73 | 3.73 | 3.63 | 0 | 0 | 0 |
| 16/06/2014 |
3.73
|
11,300 | 3.63 | 3.73 | 3.63 | 0 | 0 | 0 |
| 13/06/2014 |
3.63
|
13,000 | 3.68 | 3.78 | 3.63 | 0 | 0 | 0 |
| 12/06/2014 |
3.68
|
7,100 | 3.83 | 3.83 | 3.68 | 2,000 | 0 | 0.0 |
| 11/06/2014 |
3.83
|
1,108 | 3.73 | 3.87 | 3.73 | 100 | 0 | 0.0 |
| 10/06/2014 |
3.73
|
0 | 3.73 | 3.73 | 3.73 | 0 | 0 | 0 |
| 09/06/2014 |
3.73
|
0 | 3.73 | 3.73 | 3.73 | 0 | 0 | 0 |
| 06/06/2014 |
3.73
|
0 | 3.73 | 3.73 | 3.73 | 0 | 0 | 0 |
| 05/06/2014 |
3.73
|
0 | 3.73 | 3.73 | 3.73 | 0 | 40 | -0.0 |
| 04/06/2014 |
3.73
|
2,321 | 3.83 | 3.83 | 3.59 | 0 | 0 | 0 |
| 03/06/2014 |
3.83
|
0 | 3.83 | 3.83 | 3.83 | 0 | 0 | 0 |
| 02/06/2014 |
3.83
|
100 | 3.78 | 3.83 | 3.83 | 0 | 0 | 0 |
| 30/05/2014 |
3.78
|
1,000 | 3.73 | 3.78 | 3.78 | 0 | 0 | 0 |
| 29/05/2014 |
3.73
|
8,500 | 3.73 | 3.73 | 3.73 | 3,400 | 0 | 0.0 |
| 28/05/2014 |
3.73
|
14,700 | 3.78 | 3.78 | 3.73 | 0 | 0 | 0 |
| 27/05/2014 |
3.78
|
1,500 | 3.63 | 3.78 | 3.68 | 200 | 0 | 0.0 |
| 26/05/2014 |
3.63
|
10,600 | 3.54 | 3.68 | 3.63 | 100 | 0 | 0.0 |
| 23/05/2014 |
3.54
|
100 | 3.49 | 3.54 | 3.54 | 100 | 0 | 0.0 |
| 22/05/2014 |
3.49
|
240 | 3.54 | 3.54 | 3.49 | 100 | 0 | 0.0 |
| 21/05/2014 |
3.54
|
1,600 | 3.49 | 3.59 | 3.49 | 200 | 0 | 0.0 |
| 20/05/2014 |
3.49
|
9,831 | 3.59 | 3.59 | 3.39 | 0 | 0 | 0 |
| 19/05/2014 |
3.59
|
1,100 | 3.59 | 3.59 | 3.54 | 100 | 0 | 0.0 |
| 16/05/2014 |
3.59
|
3,300 | 3.63 | 3.63 | 3.49 | 400 | 0 | 0.0 |
| 15/05/2014 |
3.63
|
200 | 3.63 | 3.63 | 3.49 | 0 | 0 | 0 |
| 14/05/2014 |
3.63
|
3,412 | 3.49 | 3.63 | 3.44 | 2,000 | 0 | 0.0 |
| 13/05/2014 |
3.49
|
8,000 | 3.68 | 3.68 | 3.35 | 100 | 0 | 0.0 |
| 12/05/2014 |
3.68
|
15,000 | 3.87 | 3.87 | 3.49 | 800 | 0 | 0.0 |
| 09/05/2014 |
3.87
|
600 | 3.68 | 3.87 | 3.68 | 200 | 0 | 0.0 |
| 08/05/2014 |
3.68
|
7,900 | 3.83 | 3.83 | 3.44 | 3,200 | 0 | 0.0 |
| 07/05/2014 |
3.83
|
1,600 | 3.83 | 3.83 | 3.49 | 200 | 0 | 0.0 |
| 06/05/2014 |
3.83
|
15,800 | 3.92 | 3.92 | 3.54 | 2,500 | 57 | 0.0 |
| 05/05/2014 |
3.92
|
3,400 | 3.83 | 3.92 | 3.49 | 1,500 | 3,300 | -0.0 |
| 29/04/2014 |
3.83
|
11,800 | 3.92 | 3.92 | 3.83 | 0 | 0 | 0 |
| 28/04/2014 |
3.92
|
8,500 | 3.97 | 3.97 | 3.87 | 0 | 0 | 0 |
| 25/04/2014 |
3.97
|
0 | 3.97 | 3.97 | 3.97 | 0 | 0 | 0 |
| 24/04/2014 |
3.97
|
0 | 3.97 | 3.97 | 3.97 | 0 | 0 | 0 |
| 23/04/2014 |
3.97
|
500 | 3.87 | 3.97 | 3.73 | 200 | 0 | 0.0 |
| 22/04/2014 |
3.87
|
0 | 3.87 | 3.87 | 3.87 | 0 | 0 | 0 |
| 21/04/2014 |
3.87
|
0 | 3.87 | 3.87 | 3.87 | 0 | 0 | 0 |
| 18/04/2014 |
3.87
|
2,300 | 3.92 | 3.92 | 3.83 | 0 | 0 | 0 |
| 17/04/2014 |
3.92
|
4,400 | 3.83 | 3.92 | 3.83 | 700 | 0 | 0.0 |
| 16/04/2014 |
3.83
|
23,400 | 3.87 | 3.87 | 3.83 | 0 | 0 | 0 |
| 15/04/2014 |
3.87
|
7,100 | 3.87 | 3.87 | 3.83 | 0 | 0 | 0 |