| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-13) |
-6 | -5.73% | 72,000 | 0 | 0 |
98
109
99
|
|
2 tháng
(2026-04-13) |
-10.20 | -9.37% | 124,200 | -6,211 | 0 |
98
109
99
|
|
3 tháng
(2026-03-16) |
-11.58 | -10.50% | 163,400 | -7,611 | 0 |
98
110.28
99
|
|
6 tháng
(2025-12-15) |
0.50 | 0.50% | 378,400 | -7,611 | 0 |
97.22
115.78
99
|
|
12 tháng
(2025-06-17) |
7.95 | 8.76% | 751,800 | -11,511 | -0.3 |
89.07
115.78
99
|
|
24 tháng
(2024-06-24) |
24.06 | 32.23% | 1,219,100 | -20,011 | -1.3 |
65.22
115.78
99
|
|
36 tháng
(2023-06-28) |
17.30 | 21.25% | 1,473,900 | -40,641 | -3.4 |
54.04
115.78
99
|
|
60 tháng
(2021-07-08) |
75.87 | 332.35% | 2,741,700 | -102,813 | -29.3 |
22.69
115.78
99
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 30/05/2014 |
3.81
|
90 | 3.58 | 3.81 | 3.62 | 90 | 0 | 0.0 |
| 29/05/2014 |
3.58
|
1,910 | 3.67 | 3.67 | 3.46 | 20 | 1,000 | -0.0 |
| 28/05/2014 |
3.67
|
4,560 | 3.67 | 3.67 | 3.45 | 130 | 420 | -0.0 |
| 27/05/2014 |
3.67
|
0 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 |
| 26/05/2014 |
3.67
|
0 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 |
| 23/05/2014 |
3.67
|
0 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 |
| 22/05/2014 |
3.67
|
1,050 | 3.76 | 3.76 | 3.53 | 10 | 0 | 0.0 |
| 21/05/2014 |
3.76
|
1,890 | 3.58 | 3.76 | 3.53 | 1,150 | 0 | 0.0 |
| 20/05/2014 |
3.58
|
0 | 3.58 | 3.58 | 3.58 | 0 | 0 | 0 |
| 19/05/2014 |
3.58
|
2,100 | 3.52 | 3.58 | 3.58 | 0 | 0 | 0 |
| 16/05/2014 |
3.52
|
6,120 | 3.64 | 3.64 | 3.39 | 100 | 1,000 | -0.0 |
| 15/05/2014 |
3.64
|
20 | 3.58 | 3.64 | 3.64 | 0 | 0 | 0 |
| 14/05/2014 |
3.58
|
3,040 | 3.38 | 3.58 | 3.21 | 20 | 0 | 0.0 |
| 13/05/2014 |
3.38
|
600 | 3.62 | 3.66 | 3.38 | 220 | 550 | -0.0 |
| 12/05/2014 |
3.62
|
0 | 3.62 | 3.62 | 3.62 | 0 | 0 | 0 |
| 09/05/2014 |
3.62
|
170 | 3.67 | 3.67 | 3.44 | 10 | 0 | 0.0 |
| 08/05/2014 |
3.67
|
980 | 3.71 | 3.71 | 3.49 | 430 | 0 | 0.0 |
| 07/05/2014 |
3.71
|
0 | 3.71 | 3.71 | 3.71 | 0 | 0 | 0 |
| 06/05/2014 |
3.71
|
220 | 3.71 | 3.71 | 3.59 | 220 | 0 | 0.0 |
| 05/05/2014 |
3.71
|
500 | 3.75 | 3.75 | 3.71 | 100 | 0 | 0.0 |
| 29/04/2014 |
3.75
|
1,360 | 3.75 | 3.82 | 3.68 | 700 | 0 | 0.0 |
| 28/04/2014 |
3.75
|
1,800 | 3.66 | 3.75 | 3.66 | 300 | 0 | 0.0 |
| 25/04/2014 |
3.66
|
1,140 | 3.61 | 3.71 | 3.58 | 1,000 | 0 | 0.0 |
| 24/04/2014 |
3.61
|
810 | 3.64 | 3.64 | 3.49 | 30 | 0 | 0.0 |
| 23/04/2014 |
3.64
|
70 | 3.60 | 3.64 | 3.64 | 70 | 0 | 0.0 |
| 22/04/2014 |
3.60
|
21,920 | 3.85 | 3.85 | 3.60 | 2,970 | 0 | 0.1 |
| 21/04/2014 |
3.85
|
3,640 | 3.71 | 3.85 | 3.56 | 2,100 | 0 | 0.1 |
| 18/04/2014 |
3.71
|
1,960 | 3.62 | 3.71 | 3.45 | 520 | 0 | 0.0 |
| 17/04/2014 |
3.62
|
0 | 3.62 | 3.62 | 3.62 | 0 | 0 | 0 |
| 16/04/2014 |
3.62
|
5,570 | 3.60 | 3.62 | 3.37 | 70 | 0 | 0.0 |
| 15/04/2014 |
3.60
|
720 | 3.57 | 3.60 | 3.56 | 0 | 0 | 0 |
| 14/04/2014 |
3.57
|
13,240 | 3.48 | 3.67 | 3.49 | 610 | 0 | 0.0 |
| 11/04/2014 |
3.48
|
50 | 3.41 | 3.49 | 3.31 | 30 | 0 | 0.0 |
| 10/04/2014 |
3.41
|
5,080 | 3.44 | 3.50 | 3.39 | 870 | 0 | 0.0 |
| 08/04/2014 |
3.44
|
1,650 | 3.44 | 3.53 | 3.44 | 0 | 0 | 0 |
| 07/04/2014 |
3.44
|
20,530 | 3.22 | 3.44 | 3.26 | 550 | 0 | 0.0 |
| 04/04/2014 |
3.22
|
6,930 | 3.26 | 3.26 | 3.21 | 220 | 0 | 0.0 |
| 03/04/2014 |
3.26
|
20 | 3.23 | 3.26 | 3.26 | 0 | 0 | 0 |
| 02/04/2014 |
3.23
|
8,830 | 3.29 | 3.29 | 3.16 | 1,700 | 0 | 0.1 |
| 01/04/2014 |
3.29
|
4,870 | 3.29 | 3.29 | 3.16 | 1,100 | 0 | 0.0 |
| 31/03/2014 |
3.29
|
2,010 | 3.29 | 3.29 | 3.19 | 0 | 0 | 0 |
| 28/03/2014 |
3.29
|
740 | 3.18 | 3.29 | 3.16 | 600 | 0 | 0.0 |
| 27/03/2014 |
3.18
|
2,840 | 3.27 | 3.29 | 3.18 | 600 | 0 | 0.0 |
| 26/03/2014 |
3.27
|
7,420 | 3.22 | 3.27 | 3.19 | 1,400 | 0 | 0.0 |
| 25/03/2014 |
3.22
|
4,020 | 3.29 | 3.30 | 3.21 | 0 | 2,500 | -0.1 |
| 24/03/2014 |
3.29
|
12,540 | 3.23 | 3.30 | 3.23 | 30 | 0 | 0.0 |
| 21/03/2014 |
3.23
|
180 | 3.26 | 3.30 | 3.23 | 0 | 0 | 0 |
| 20/03/2014 |
3.26
|
10,350 | 3.32 | 3.32 | 3.26 | 950 | 0 | 0.0 |
| 19/03/2014 |
3.32
|
8,250 | 3.35 | 3.37 | 3.31 | 1,670 | 0 | 0.1 |
| 18/03/2014 |
3.35
|
440 | 3.35 | 3.35 | 3.23 | 20 | 0 | 0.0 |
| 17/03/2014 |
3.35
|
4,630 | 3.35 | 3.39 | 3.35 | 0 | 0 | 0 |
| 14/03/2014 |
3.35
|
1,440 | 3.36 | 3.36 | 3.32 | 400 | 0 | 0.0 |
| 13/03/2014 |
3.36
|
380 | 3.36 | 3.37 | 3.36 | 0 | 0 | 0 |
| 12/03/2014 |
3.36
|
3,860 | 3.38 | 3.38 | 3.32 | 10 | 0 | 0.0 |
| 11/03/2014 |
3.38
|
2,510 | 3.35 | 3.38 | 3.26 | 10 | 0 | 0.0 |
| 10/03/2014 |
3.35
|
3,480 | 3.42 | 3.42 | 3.30 | 2,050 | 0 | 0.1 |
| 07/03/2014 |
3.42
|
6,320 | 3.44 | 3.44 | 3.23 | 1,600 | 0 | 0.1 |
| 06/03/2014 |
3.44
|
20,520 | 3.26 | 3.44 | 3.25 | 2,450 | 0 | 0.1 |
| 05/03/2014 |
3.26
|
1,740 | 3.24 | 3.38 | 3.16 | 700 | 0 | 0.0 |
| 04/03/2014 |
3.24
|
40 | 3.27 | 3.27 | 3.12 | 20 | 0 | 0.0 |
| 03/03/2014 |
3.27
|
1,850 | 3.29 | 3.30 | 3.13 | 1,850 | 0 | 0.1 |
| 28/02/2014 |
3.29
|
2,980 | 3.35 | 3.35 | 3.21 | 150 | 0 | 0.0 |
| 27/02/2014 |
3.35
|
4,880 | 3.36 | 3.36 | 3.21 | 200 | 0 | 0.0 |
| 26/02/2014 |
3.36
|
1,030 | 3.38 | 3.38 | 3.23 | 20 | 0 | 0.0 |
| 25/02/2014 |
3.38
|
8,020 | 3.21 | 3.39 | 3.21 | 20 | 0 | 0.0 |
| 24/02/2014 |
3.21
|
8,830 | 3.21 | 3.21 | 3.17 | 0 | 0 | 0 |
| 21/02/2014 |
3.21
|
5,690 | 3.30 | 3.30 | 3.21 | 0 | 0 | 0 |
| 20/02/2014 |
3.30
|
17,880 | 3.49 | 3.49 | 3.26 | 0 | 0 | 0 |
| 19/02/2014 |
3.49
|
2,820 | 3.54 | 3.54 | 3.31 | 20 | 0 | 0.0 |
| 18/02/2014 |
3.54
|
1,040 | 3.58 | 3.58 | 3.38 | 30 | 0 | 0.0 |
| 17/02/2014 |
3.58
|
310 | 3.53 | 3.58 | 3.49 | 10 | 0 | 0.0 |
| 14/02/2014 |
3.53
|
1,550 | 3.57 | 3.58 | 3.53 | 0 | 0 | 0 |
| 13/02/2014 |
3.57
|
1,820 | 3.53 | 3.58 | 3.53 | 1,020 | 0 | 0.0 |
| 12/02/2014 |
3.53
|
7,150 | 3.44 | 3.58 | 3.44 | 40 | 500 | -0.0 |
| 11/02/2014 |
3.44
|
15,960 | 3.25 | 3.45 | 3.18 | 660 | 0 | 0.0 |
| 10/02/2014 |
3.25
|
940 | 3.21 | 3.29 | 3.18 | 30 | 0 | 0.0 |
| 07/02/2014 |
3.21
|
16,800 | 3.29 | 3.29 | 3.21 | 10 | 0 | 0.0 |
| 06/02/2014 |
3.29
|
8,350 | 3.30 | 3.30 | 3.29 | 0 | 0 | 0 |
| 27/01/2014 |
3.30
|
15,040 | 3.26 | 3.30 | 3.12 | 30 | 15,000 | -0.5 |
| 24/01/2014 |
3.26
|
3,440 | 3.26 | 3.26 | 3.16 | 440 | 0 | 0.0 |
| 23/01/2014 |
3.26
|
2,710 | 3.30 | 3.30 | 3.17 | 10 | 0 | 0.0 |
| 22/01/2014 |
3.30
|
310 | 3.26 | 3.30 | 3.12 | 130 | 0 | 0.0 |
| 21/01/2014 |
3.26
|
5,350 | 3.16 | 3.26 | 3.16 | 240 | 0 | 0.0 |
| 20/01/2014 |
3.16
|
10,280 | 3.16 | 3.16 | 3.12 | 10 | 0 | 0.0 |
| 17/01/2014 |
3.16
|
8,520 | 3.21 | 3.30 | 3.16 | 0 | 0 | 0 |
| 16/01/2014 |
3.21
|
9,600 | 3.16 | 3.21 | 3.16 | 0 | 0 | 0 |
| 15/01/2014 |
3.16
|
11,310 | 3.09 | 3.16 | 3.07 | 5,600 | 0 | 0.2 |
| 14/01/2014 |
3.09
|
3,110 | 3.21 | 3.27 | 3.09 | 10 | 0 | 0.0 |
| 13/01/2014 |
3.21
|
5,760 | 3.21 | 3.39 | 3.11 | 260 | 0 | 0.0 |
| 10/01/2014 |
3.21
|
3,100 | 3.21 | 3.21 | 3.12 | 0 | 0 | 0 |
| 09/01/2014 |
3.21
|
17,150 | 3.16 | 3.29 | 3.05 | 350 | 0 | 0.0 |
| 08/01/2014 |
3.16
|
2,860 | 3.14 | 3.30 | 3.12 | 30 | 0 | 0.0 |
| 07/01/2014 |
3.14
|
1,140 | 3.27 | 3.49 | 3.14 | 10 | 0 | 0.0 |
| 06/01/2014 |
3.27
|
14,280 | 3.08 | 3.27 | 3.05 | 10,020 | 0 | 0.4 |
| 03/01/2014 |
3.08
|
5,610 | 3.17 | 3.17 | 3.08 | 2,000 | 0 | 0.1 |
| 02/01/2014 |
3.17
|
7,380 | 3.01 | 3.21 | 3.01 | 1,050 | 0 | 0.0 |
| 31/12/2013 |
3.01
|
2,740 | 2.91 | 3.03 | 2.94 | 630 | 0 | 0.0 |
| 30/12/2013 |
2.91
|
16,380 | 2.89 | 2.94 | 2.89 | 0 | 0 | 0 |
| 27/12/2013 |
2.89
|
5,670 | 2.87 | 2.92 | 2.87 | 3,000 | 0 | 0.1 |
| 26/12/2013 |
2.87
|
2,440 | 2.88 | 2.97 | 2.87 | 2,130 | 0 | 0.1 |