| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-11) |
2.50 | 13.59% | 8,800 | -700 | -0.0 |
18.40
20.90
20.50
|
|
2 tháng
(2026-01-12) |
1.90 | 10% | 34,400 | -500 | -0.0 |
17.70
20.90
20.50
|
|
3 tháng
(2025-12-15) |
1.90 | 10% | 46,200 | -4,400 | -0.1 |
17.70
20.90
20.50
|
|
6 tháng
(2025-09-15) |
0.90 | 4.50% | 75,600 | -3,800 | -0.1 |
17.70
21.70
20.50
|
|
12 tháng
(2025-03-18) |
2.84 | 15.72% | 290,900 | 49,300 | 0.9 |
17.50
22.90
20.50
|
|
24 tháng
(2024-03-25) |
4.50 | 27.42% | 857,908 | 178,600 | 3.0 |
14.28
22.90
20.50
|
|
36 tháng
(2023-03-29) |
10.25 | 96.20% | 1,564,988 | 436,300 | 7.2 |
10.65
22.90
20.50
|
|
60 tháng
(2021-04-08) |
12.20 | 140.11% | 10,697,317 | 633,500 | 10.1 |
7.48
22.90
20.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 07/03/2014 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 |
| 06/03/2014 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 |
| 05/03/2014 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 |
| 04/03/2014 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 |
| 03/03/2014 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 |
| 28/02/2014 |
5.46
|
1,000 | 5.68 | 5.68 | 5.46 | 0 | 0 | 0 |
| 27/02/2014 |
5.68
|
0 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 |
| 26/02/2014 |
5.68
|
0 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 |
| 25/02/2014 |
5.68
|
0 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 |
| 24/02/2014 |
5.68
|
0 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 |
| 21/02/2014 |
5.68
|
500 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 |
| 20/02/2014 |
5.68
|
0 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 |
| 19/02/2014 |
5.68
|
2,000 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 |
| 18/02/2014 |
5.68
|
1,000 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 |
| 17/02/2014 |
5.68
|
0 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 |
| 14/02/2014 |
5.68
|
0 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 |
| 13/02/2014 |
5.68
|
0 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 |
| 12/02/2014 |
5.68
|
0 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 |
| 11/02/2014 |
5.68
|
0 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 |
| 10/02/2014 |
5.68
|
0 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 |
| 07/02/2014 |
5.68
|
1,000 | 5.23 | 5.68 | 5.68 | 0 | 0 | 0 |
| 06/02/2014 |
5.23
|
0 | 5.23 | 5.23 | 5.23 | 0 | 0 | 0 |
| 27/01/2014 |
5.23
|
0 | 5.23 | 5.23 | 5.23 | 0 | 0 | 0 |
| 24/01/2014 |
5.23
|
0 | 5.23 | 5.23 | 5.23 | 0 | 0 | 0 |
| 23/01/2014 |
5.23
|
0 | 5.23 | 5.23 | 5.23 | 0 | 0 | 0 |
| 22/01/2014 |
5.23
|
900 | 5.23 | 5.23 | 5.23 | 0 | 0 | 0 |
| 21/01/2014 |
5.23
|
1,700 | 5.14 | 5.23 | 5.23 | 0 | 0 | 0 |
| 20/01/2014 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 |
| 17/01/2014 |
5.14
|
1,000 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 |
| 16/01/2014 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 |
| 15/01/2014 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 |
| 14/01/2014 |
5.14
|
1,000 | 5.64 | 5.64 | 5.09 | 0 | 0 | 0 |
| 13/01/2014 |
5.64
|
2,100 | 5.59 | 5.64 | 5.64 | 0 | 0 | 0 |
| 10/01/2014 |
5.59
|
0 | 5.59 | 5.59 | 5.59 | 0 | 0 | 0 |
| 09/01/2014 |
5.59
|
2,000 | 5.64 | 5.64 | 5.59 | 0 | 0 | 0 |
| 08/01/2014 |
5.64
|
0 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 |
| 07/01/2014 |
5.64
|
900 | 5.68 | 5.68 | 5.64 | 0 | 0 | 0 |
| 06/01/2014 |
5.68
|
0 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 |
| 03/01/2014 |
5.68
|
0 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 |
| 02/01/2014 |
5.68
|
0 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 |
| 31/12/2013 |
5.68
|
0 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 |
| 30/12/2013 |
5.68
|
0 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 |
| 27/12/2013 |
5.68
|
2,100 | 5.73 | 5.73 | 5.46 | 0 | 0 | 0 |
| 26/12/2013 |
5.73
|
1,000 | 5.77 | 5.77 | 5.73 | 0 | 0 | 0 |
| 25/12/2013 |
5.77
|
0 | 5.77 | 5.77 | 5.77 | 0 | 0 | 0 |
| 24/12/2013 |
5.77
|
0 | 5.77 | 5.77 | 5.77 | 0 | 0 | 0 |
| 23/12/2013 |
5.77
|
0 | 5.77 | 5.77 | 5.77 | 0 | 0 | 0 |
| 20/12/2013 |
5.77
|
0 | 5.77 | 5.77 | 5.77 | 0 | 0 | 0 |
| 19/12/2013 |
5.77
|
0 | 5.77 | 5.77 | 5.77 | 0 | 0 | 0 |
| 18/12/2013 |
5.77
|
0 | 5.77 | 5.77 | 5.77 | 0 | 0 | 0 |
| 17/12/2013 |
5.77
|
0 | 5.77 | 5.77 | 5.77 | 0 | 0 | 0 |
| 16/12/2013 |
5.77
|
0 | 5.77 | 5.77 | 5.77 | 0 | 0 | 0 |
| 13/12/2013 |
5.77
|
0 | 5.77 | 5.77 | 5.77 | 0 | 0 | 0 |
| 12/12/2013 |
5.77
|
4,000 | 5.87 | 5.87 | 5.68 | 0 | 0 | 0 |
| 11/12/2013 |
5.87
|
0 | 5.87 | 5.87 | 5.87 | 0 | 0 | 0 |
| 10/12/2013 |
5.87
|
0 | 5.87 | 5.87 | 5.87 | 0 | 0 | 0 |
| 09/12/2013 |
5.87
|
0 | 5.87 | 5.87 | 5.87 | 0 | 0 | 0 |
| 06/12/2013 |
5.87
|
0 | 5.87 | 5.87 | 5.87 | 0 | 0 | 0 |
| 05/12/2013 |
5.87
|
25,500 | 5.68 | 5.87 | 5.64 | 0 | 0 | 0 |
| 04/12/2013 |
5.68
|
13,900 | 5.77 | 5.77 | 5.68 | 0 | 0 | 0 |
| 03/12/2013 |
5.77
|
0 | 5.77 | 5.77 | 5.77 | 0 | 0 | 0 |
| 02/12/2013 |
5.77
|
1,400 | 5.77 | 5.77 | 5.73 | 0 | 0 | 0 |
| 29/11/2013 |
5.77
|
0 | 5.77 | 5.77 | 5.77 | 0 | 0 | 0 |
| 28/11/2013 |
5.77
|
0 | 5.77 | 5.77 | 5.77 | 0 | 0 | 0 |
| 27/11/2013 |
5.77
|
0 | 5.77 | 5.77 | 5.77 | 0 | 0 | 0 |
| 26/11/2013 |
5.77
|
12,000 | 5.77 | 5.77 | 5.68 | 0 | 0 | 0 |
| 25/11/2013 |
5.77
|
11,300 | 5.68 | 5.77 | 5.68 | 0 | 0 | 0 |
| 22/11/2013 |
5.68
|
10,100 | 5.64 | 5.68 | 5.68 | 0 | 0 | 0 |
| 21/11/2013 |
5.64
|
3,600 | 5.55 | 5.64 | 5.59 | 0 | 0 | 0 |
| 20/11/2013 |
5.55
|
10,200 | 5.46 | 5.73 | 5.55 | 0 | 0 | 0 |
| 19/11/2013 |
5.46
|
11,900 | 5.50 | 5.50 | 5.46 | 0 | 0 | 0 |
| 18/11/2013 |
5.50
|
3,500 | 5.46 | 5.50 | 5.46 | 0 | 0 | 0 |
| 15/11/2013 |
5.46
|
5,400 | 5.68 | 5.68 | 5.46 | 0 | 0 | 0 |
| 14/11/2013 |
5.68
|
6,200 | 5.91 | 5.91 | 5.68 | 0 | 0 | 0 |
| 13/11/2013 |
5.91
|
18,900 | 5.46 | 5.91 | 5.46 | 0 | 0 | 0 |
| 12/11/2013 |
5.46
|
13,900 | 5.23 | 5.46 | 5.23 | 0 | 0 | 0 |
| 11/11/2013 |
5.23
|
100 | 5.23 | 5.23 | 5.23 | 0 | 0 | 0 |
| 08/11/2013 |
5.23
|
5,000 | 5.23 | 5.23 | 5.23 | 0 | 0 | 0 |
| 07/11/2013 |
5.23
|
3,000 | 5.05 | 5.23 | 5.05 | 0 | 0 | 0 |
| 06/11/2013 |
5.05
|
10,500 | 5.05 | 5.05 | 5.00 | 0 | 0 | 0 |
| 05/11/2013 |
5.05
|
7,500 | 5.00 | 5.23 | 5.05 | 0 | 0 | 0 |
| 04/11/2013 |
5.00
|
17,900 | 4.55 | 5.00 | 5.00 | 0 | 0 | 0 |
| 01/11/2013 |
4.55
|
33,600 | 4.46 | 4.87 | 4.55 | 0 | 0 | 0 |
| 31/10/2013 |
4.46
|
5,100 | 4.59 | 4.77 | 4.46 | 0 | 0 | 0 |
| 30/10/2013 |
4.59
|
8,600 | 4.18 | 4.59 | 4.18 | 0 | 0 | 0 |
| 29/10/2013 |
4.18
|
0 | 4.18 | 4.18 | 4.18 | 0 | 0 | 0 |
| 28/10/2013 |
4.18
|
1,000 | 4.14 | 4.18 | 4.18 | 0 | 0 | 0 |
| 25/10/2013 |
4.14
|
7,600 | 4.09 | 4.18 | 4.09 | 0 | 0 | 0 |
| 24/10/2013 |
4.09
|
6,500 | 4.00 | 4.09 | 4.05 | 0 | 0 | 0 |
| 23/10/2013 |
4.00
|
0 | 4.00 | 4.00 | 4.00 | 0 | 0 | 0 |
| 22/10/2013 |
4.00
|
0 | 4.00 | 4.00 | 4.00 | 0 | 0 | 0 |
| 21/10/2013 |
4.00
|
2,700 | 4.05 | 4.05 | 4.00 | 0 | 0 | 0 |
| 18/10/2013 |
4.05
|
500 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 |
| 17/10/2013 |
4.05
|
3,000 | 4.09 | 4.09 | 4.05 | 0 | 0 | 0 |
| 16/10/2013 |
4.09
|
0 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 |
| 15/10/2013 |
4.09
|
0 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 |
| 14/10/2013 |
4.09
|
0 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 |
| 11/10/2013 |
4.09
|
1,500 | 4.32 | 4.32 | 4.09 | 0 | 0 | 0 |
| 10/10/2013 |
4.32
|
1,500 | 4.09 | 4.32 | 4.09 | 0 | 0 | 0 |
| 09/10/2013 |
4.09
|
2,000 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 |