| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-29) |
-0.50 | -23.81% | 1,059,500 | 0 | 0 |
1.50
2.10
1.60
|
|
2 tháng
(2026-06-01) |
-0.40 | -20% | 1,875,300 | 0 | 0 |
1.50
2.20
1.60
|
|
3 tháng
(2026-05-04) |
-0.60 | -27.27% | 2,844,100 | 0 | 0 |
1.50
2.20
1.60
|
|
6 tháng
(2026-01-30) |
-1.20 | -42.86% | 11,418,500 | 0 | 0 |
1.50
2.90
1.60
|
|
12 tháng
(2025-08-04) |
-1.30 | -44.83% | 36,616,900 | 0 | 0 |
1.50
3.60
1.60
|
|
24 tháng
(2024-08-08) |
-0.60 | -27.27% | 67,292,248 | -4,000 | 0 |
1.50
3.60
1.60
|
|
36 tháng
(2023-08-14) |
-2.90 | -64.44% | 116,110,790 | 1,100 | 0.0 |
1.50
4.50
1.60
|
|
60 tháng
(2021-08-24) |
-1.40 | -46.67% | 403,666,155 | -9,200 | -0.2 |
1.50
17.10
1.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 23/07/2014 |
3.10
|
612,300 | 3.30 | 3.30 | 3 | 0 | 0 | 0 |
| 22/07/2014 |
3.30
|
18,800 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
| 21/07/2014 |
3.30
|
90,800 | 3.30 | 3.40 | 3.30 | 0 | 0 | 0 |
| 18/07/2014 |
3.30
|
45,500 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
| 17/07/2014 |
3.40
|
132,800 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
| 16/07/2014 |
3.40
|
272,400 | 3.30 | 3.60 | 3.40 | 0 | 0 | 0 |
| 15/07/2014 |
3.30
|
126,100 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
| 14/07/2014 |
3.40
|
113,200 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
| 11/07/2014 |
3.40
|
48,400 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
| 10/07/2014 |
3.50
|
324,400 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
| 09/07/2014 |
3.50
|
420,800 | 3.40 | 3.60 | 3.40 | 0 | 0 | 0 |
| 08/07/2014 |
3.40
|
347,100 | 3.30 | 3.60 | 3.30 | 0 | 0 | 0 |
| 07/07/2014 |
3.30
|
184,604 | 3.40 | 3.40 | 3.30 | 0 | 100 | -0.0 |
| 04/07/2014 |
3.40
|
207,200 | 3.30 | 3.50 | 3.30 | 0 | 10,000 | -0.0 |
| 03/07/2014 |
3.30
|
430,700 | 3.30 | 3.50 | 3.30 | 0 | 0 | 0 |
| 02/07/2014 |
3.30
|
122,300 | 3.10 | 3.30 | 3.10 | 0 | 0 | 0 |
| 01/07/2014 |
3.10
|
35,400 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
| 30/06/2014 |
3.20
|
45,700 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
| 27/06/2014 |
3.10
|
74,000 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
| 26/06/2014 |
3.10
|
183,300 | 3.20 | 3.20 | 3.10 | 0 | 10,000 | -0.0 |
| 25/06/2014 |
3.20
|
60,000 | 3.20 | 3.30 | 3.20 | 0 | 0 | 0 |
| 24/06/2014 |
3.20
|
92,900 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
| 23/06/2014 |
3.10
|
66,300 | 3.30 | 3.30 | 3.10 | 0 | 0 | 0 |
| 20/06/2014 |
3.30
|
78,200 | 3.30 | 3.30 | 3.10 | 0 | 0 | 0 |
| 19/06/2014 |
3.30
|
211,100 | 3.30 | 3.30 | 3.10 | 0 | 20,000 | -0.1 |
| 18/06/2014 |
3.30
|
235,600 | 3.30 | 3.40 | 3.20 | 50,000 | 18,600 | 0.1 |
| 17/06/2014 |
3.30
|
92,000 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
| 16/06/2014 |
3.30
|
75,600 | 3.20 | 3.30 | 3.20 | 0 | 0 | 0 |
| 13/06/2014 |
3.20
|
38,900 | 3.10 | 3.30 | 3.10 | 0 | 0 | 0 |
| 12/06/2014 |
3.10
|
112,100 | 3.20 | 3.30 | 3.10 | 0 | 0 | 0 |
| 11/06/2014 |
3.20
|
198,200 | 3.10 | 3.30 | 3.10 | 0 | 0 | 0 |
| 10/06/2014 |
3.10
|
115,800 | 3.20 | 3.20 | 3.10 | 5,000 | 0 | 0.0 |
| 09/06/2014 |
3.20
|
208,800 | 3.40 | 3.40 | 3.20 | 35,500 | 0 | 0.1 |
| 06/06/2014 |
3.40
|
173,800 | 3.20 | 3.40 | 3.10 | 0 | 10,000 | -0.0 |
| 05/06/2014 |
3.20
|
56,100 | 3 | 3.20 | 3 | 0 | 1,400 | -0.0 |
| 04/06/2014 |
3
|
188,000 | 3.20 | 3.20 | 3 | 15,000 | 0 | 0.0 |
| 03/06/2014 |
3.20
|
104,100 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
| 02/06/2014 |
3.30
|
234,800 | 3.40 | 3.40 | 3.10 | 10,000 | 0 | 0.0 |
| 30/05/2014 |
3.40
|
171,500 | 3.60 | 3.60 | 3.40 | 10,000 | 17,900 | -0.0 |
| 29/05/2014 |
3.60
|
519,700 | 3.40 | 3.70 | 3.40 | 0 | 0 | 0 |
| 28/05/2014 |
3.40
|
363,800 | 3.60 | 3.80 | 3.40 | 0 | 0 | 0 |
| 27/05/2014 |
3.60
|
290,600 | 3.50 | 3.70 | 3.40 | 0 | 0 | 0 |
| 26/05/2014 |
3.50
|
132,200 | 3.30 | 3.50 | 3.30 | 5,000 | 0 | 0.0 |
| 23/05/2014 |
3.30
|
277,000 | 3.40 | 3.50 | 3.30 | 12,900 | 0 | 0.0 |
| 22/05/2014 |
3.40
|
474,200 | 3.60 | 3.80 | 3.40 | 0 | 0 | 0 |
| 21/05/2014 |
3.60
|
534,506 | 3.30 | 3.60 | 3.30 | 0 | 0 | 0 |
| 20/05/2014 |
3.30
|
570,300 | 3 | 3.30 | 2.90 | 0 | 0 | 0 |
| 19/05/2014 |
3
|
304,500 | 2.80 | 3 | 2.70 | 0 | 0 | 0 |
| 16/05/2014 |
2.80
|
124,900 | 2.60 | 2.80 | 2.60 | 0 | 0 | 0 |
| 15/05/2014 |
2.60
|
321,400 | 2.80 | 2.90 | 2.60 | 0 | 0 | 0 |
| 14/05/2014 |
2.80
|
125,100 | 2.60 | 2.80 | 2.40 | 0 | 0 | 0 |
| 13/05/2014 |
2.60
|
209,100 | 2.80 | 2.80 | 2.60 | 0 | 0 | 0 |
| 12/05/2014 |
2.80
|
281,200 | 3.10 | 3.10 | 2.80 | 0 | 0 | 0 |
| 09/05/2014 |
3.10
|
162,800 | 2.90 | 3.10 | 2.90 | 0 | 0 | 0 |
| 08/05/2014 |
2.90
|
292,500 | 3.20 | 3.20 | 2.90 | 0 | 0 | 0 |
| 07/05/2014 |
3.20
|
153,900 | 3.20 | 3.20 | 3 | 0 | 0 | 0 |
| 06/05/2014 |
3.20
|
428,806 | 3.30 | 3.30 | 3 | 0 | 0 | 0 |
| 05/05/2014 |
3.30
|
249,900 | 3.60 | 3.60 | 3.30 | 0 | 0 | 0 |
| 29/04/2014 |
3.60
|
180,100 | 3.40 | 3.60 | 3.40 | 0 | 2,000 | -0.0 |
| 28/04/2014 |
3.40
|
307,200 | 3.40 | 3.60 | 3.40 | 0 | 0 | 0 |
| 25/04/2014 |
3.40
|
109,100 | 3.40 | 3.60 | 3.40 | 0 | 0 | 0 |
| 24/04/2014 |
3.40
|
136,600 | 3.50 | 3.60 | 3.30 | 0 | 0 | 0 |
| 23/04/2014 |
3.50
|
217,600 | 3.60 | 3.80 | 3.40 | 0 | 0 | 0 |
| 22/04/2014 |
3.60
|
388,500 | 3.30 | 3.60 | 3.20 | 0 | 0 | 0 |
| 21/04/2014 |
3.30
|
341,300 | 3.50 | 3.50 | 3.20 | 0 | 0 | 0 |
| 18/04/2014 |
3.50
|
184,700 | 3.70 | 3.90 | 3.40 | 0 | 0 | 0 |
| 17/04/2014 |
3.70
|
307,100 | 3.40 | 3.70 | 3.40 | 0 | 18,000 | -0.1 |
| 16/04/2014 |
3.40
|
804,100 | 3.70 | 3.70 | 3.40 | 0 | 0 | 0 |
| 15/04/2014 |
3.70
|
492,900 | 4.10 | 4.10 | 3.70 | 0 | 0 | 0 |
| 14/04/2014 |
4.10
|
167,110 | 4.20 | 4.30 | 4 | 0 | 0 | 0 |
| 11/04/2014 |
4.20
|
305,104 | 4.30 | 4.40 | 4.10 | 100 | 0 | 0.0 |
| 10/04/2014 |
4.30
|
417,100 | 4.50 | 4.70 | 4.30 | 8,000 | 14,500 | -0.0 |
| 08/04/2014 |
4.50
|
264,500 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |
| 07/04/2014 |
4.50
|
150,350 | 4.40 | 4.60 | 4.30 | 0 | 0 | 0 |
| 04/04/2014 |
4.40
|
427,100 | 4.70 | 4.90 | 4.30 | 10,000 | 2,000 | 0.0 |
| 03/04/2014 |
4.70
|
972,250 | 4.30 | 4.70 | 4 | 0 | 0 | 0 |
| 02/04/2014 |
4.30
|
475,300 | 4.70 | 4.70 | 4.30 | 0 | 0 | 0 |
| 01/04/2014 |
4.70
|
642,100 | 5.20 | 5.20 | 4.70 | 0 | 61,000 | -0.3 |
| 31/03/2014 |
5.20
|
598,600 | 5.40 | 5.90 | 5.10 | 2,000 | 0 | 0.0 |
| 28/03/2014 |
5.40
|
647,100 | 5.20 | 5.60 | 4.70 | 0 | 0 | 0 |
| 27/03/2014 |
5.20
|
399,621 | 5.70 | 5.70 | 5.20 | 0 | 0 | 0 |
| 26/03/2014 |
5.70
|
968,800 | 6.30 | 6.30 | 5.70 | 0 | 2,500 | -0.0 |
| 25/03/2014 |
6.30
|
768,310 | 6 | 6.60 | 5.90 | 46,000 | 0 | 0.3 |
| 24/03/2014 |
6
|
1,602,500 | 5.50 | 6 | 5.10 | 0 | 0 | 0 |
| 21/03/2014 |
5.50
|
1,660,850 | 5.20 | 5.70 | 5.30 | 0 | 0 | 0 |
| 20/03/2014 |
5.20
|
951,000 | 4.80 | 5.20 | 5.10 | 4,500 | 0 | 0.0 |
| 19/03/2014 |
4.80
|
1,715,100 | 4.40 | 4.80 | 4.60 | 10,500 | 0 | 0.0 |
| 18/03/2014 |
4.40
|
1,175,621 | 4 | 4.40 | 4.20 | 0 | 12,000 | -0.1 |
| 17/03/2014 |
4
|
323,700 | 3.70 | 4 | 4 | 0 | 13,000 | -0.1 |
| 14/03/2014 |
3.70
|
891,900 | 3.40 | 3.70 | 3.20 | 0 | 0 | 0 |
| 13/03/2014 |
3.40
|
1,400,217 | 3.10 | 3.40 | 3.10 | 12,000 | 0 | 0.0 |
| 12/03/2014 |
3.10
|
802,510 | 3.30 | 3.40 | 3 | 0 | 5,000 | -0.0 |
| 11/03/2014 |
3.30
|
993,520 | 3.20 | 3.30 | 3 | 0 | 50,500 | -0.2 |
| 10/03/2014 |
3.20
|
430,300 | 3.10 | 3.20 | 3 | 10,000 | 20,000 | -0.0 |
| 07/03/2014 |
3.10
|
713,313 | 3 | 3.20 | 3 | 0 | 0 | 0 |
| 06/03/2014 |
3
|
326,630 | 3 | 3.10 | 2.90 | 0 | 0 | 0 |
| 05/03/2014 |
3
|
139,400 | 2.90 | 3 | 2.90 | 0 | 5,000 | -0.0 |
| 04/03/2014 |
2.90
|
771,800 | 2.90 | 3 | 2.70 | 0 | 25,000 | -0.1 |
| 03/03/2014 |
2.90
|
639,000 | 3.10 | 3.10 | 2.80 | 0 | 0 | 0 |
| 28/02/2014 |
3.10
|
496,800 | 3.10 | 3.40 | 3 | 30,000 | 0 | 0.1 |