| 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 | 0% | 2,594,700 | 0 | 0 |
1.80
2.10
1.80
|
|
2 tháng
(2026-06-01) |
-0.10 | -5% | 4,815,800 | 0 | 0 |
1.80
2.20
1.80
|
|
3 tháng
(2026-05-04) |
-0.20 | -9.52% | 6,175,400 | -300 | 0 |
1.80
2.20
1.80
|
|
6 tháng
(2026-01-30) |
-0.70 | -26.92% | 13,653,900 | -500 | -0.0 |
1.80
2.60
1.80
|
|
12 tháng
(2025-08-04) |
-0.80 | -29.63% | 36,022,300 | -13,300 | -0.0 |
1.80
3.20
1.80
|
|
24 tháng
(2024-08-08) |
-0.40 | -17.39% | 93,432,763 | 7,600 | 0.0 |
1.80
4.20
1.80
|
|
36 tháng
(2023-08-14) |
-2.20 | -53.66% | 139,568,231 | 4,200 | 0.0 |
1.80
4.30
1.80
|
|
60 tháng
(2021-08-24) |
-1.30 | -40.63% | 284,200,614 | 17,000 | 0.1 |
1.70
10.50
1.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 24/07/2014 |
3.10
|
203,000 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
| 23/07/2014 |
3.10
|
187,800 | 3 | 3.10 | 3 | 0 | 0 | 0 |
| 22/07/2014 |
3
|
376,000 | 3.20 | 3.20 | 3 | 0 | 0 | 0 |
| 21/07/2014 |
3.20
|
262,900 | 3.30 | 3.30 | 3.10 | 0 | 0 | 0 |
| 18/07/2014 |
3.30
|
329,400 | 3.30 | 3.30 | 3.10 | 0 | 0 | 0 |
| 17/07/2014 |
3.30
|
127,900 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
| 16/07/2014 |
3.30
|
327,600 | 3.20 | 3.50 | 3.30 | 0 | 0 | 0 |
| 15/07/2014 |
3.20
|
362,400 | 3.20 | 3.40 | 3.20 | 0 | 0 | 0 |
| 14/07/2014 |
3.20
|
31,800 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
| 11/07/2014 |
3.30
|
117,300 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
| 10/07/2014 |
3.40
|
735,500 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
| 09/07/2014 |
3.50
|
663,450 | 3.30 | 3.50 | 3.30 | 0 | 0 | 0 |
| 08/07/2014 |
3.30
|
298,100 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
| 07/07/2014 |
3.30
|
463,600 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
| 04/07/2014 |
3.40
|
662,200 | 3.30 | 3.40 | 3.30 | 3,000 | 0 | 0.0 |
| 03/07/2014 |
3.30
|
667,300 | 3.30 | 3.40 | 3.30 | 0 | 4,000 | -0.0 |
| 02/07/2014 |
3.30
|
674,200 | 3.10 | 3.30 | 3.10 | 0 | 0 | 0 |
| 01/07/2014 |
3.10
|
419,400 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
| 30/06/2014 |
3.10
|
172,100 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 27/06/2014 |
3.10
|
51,700 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 26/06/2014 |
3.10
|
319,700 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
| 25/06/2014 |
3.10
|
219,300 | 3.20 | 3.20 | 3 | 0 | 0 | 0 |
| 24/06/2014 |
3.20
|
300,100 | 3.10 | 3.20 | 3 | 1,000 | 0 | 0.0 |
| 23/06/2014 |
3.10
|
100,700 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 20/06/2014 |
3.10
|
222,700 | 3 | 3.10 | 3 | 0 | 0 | 0 |
| 19/06/2014 |
3
|
578,800 | 3.20 | 3.20 | 2.90 | 0 | 0 | 0 |
| 18/06/2014 |
3.20
|
278,000 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
| 17/06/2014 |
3.10
|
238,200 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
| 16/06/2014 |
3.10
|
280,700 | 3 | 3.20 | 3 | 0 | 0 | 0 |
| 13/06/2014 |
3
|
420,100 | 3 | 3.10 | 2.90 | 0 | 0 | 0 |
| 12/06/2014 |
3
|
289,100 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
| 11/06/2014 |
3.10
|
144,000 | 2.90 | 3.10 | 2.90 | 0 | 0 | 0 |
| 10/06/2014 |
2.90
|
486,000 | 3.10 | 3.10 | 2.90 | 0 | 0 | 0 |
| 09/06/2014 |
3.10
|
488,400 | 3.20 | 3.20 | 3 | 0 | 0 | 0 |
| 06/06/2014 |
3.20
|
172,700 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
| 05/06/2014 |
3.10
|
187,400 | 2.90 | 3.10 | 2.80 | 0 | 0 | 0 |
| 04/06/2014 |
2.90
|
543,200 | 3 | 3.10 | 2.80 | 0 | 0 | 0 |
| 03/06/2014 |
3
|
183,600 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
| 02/06/2014 |
3.10
|
467,600 | 3.30 | 3.30 | 3 | 2,000 | 0 | 0.0 |
| 30/05/2014 |
3.30
|
301,900 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
| 29/05/2014 |
3.40
|
619,300 | 3.40 | 3.60 | 3.20 | 1,000 | 3,000 | -0.0 |
| 28/05/2014 |
3.40
|
1,027,200 | 3.30 | 3.60 | 3.30 | 0 | 0 | 0 |
| 27/05/2014 |
3.30
|
1,062,400 | 3.30 | 3.40 | 3.10 | 0 | 0 | 0 |
| 26/05/2014 |
3.30
|
341,900 | 3.20 | 3.30 | 3 | 0 | 2,000 | -0.0 |
| 23/05/2014 |
3.20
|
410,900 | 3.20 | 3.30 | 3.10 | 0 | 0 | 0 |
| 22/05/2014 |
3.20
|
1,898,300 | 3.10 | 3.40 | 3.20 | 5,000 | 10,000 | -0.0 |
| 21/05/2014 |
3.10
|
666,800 | 2.90 | 3.10 | 3 | 0 | 10,000 | -0.0 |
| 20/05/2014 |
2.90
|
609,600 | 2.70 | 2.90 | 2.70 | 0 | 0 | 0 |
| 19/05/2014 |
2.70
|
300,000 | 2.60 | 2.80 | 2.50 | 0 | 10,000 | -0.0 |
| 16/05/2014 |
2.60
|
323,000 | 2.50 | 2.70 | 2.40 | 0 | 0 | 0 |
| 15/05/2014 |
2.50
|
369,300 | 2.70 | 2.80 | 2.50 | 2,000 | 10,000 | -0.0 |
| 14/05/2014 |
2.70
|
619,700 | 2.50 | 2.70 | 2.30 | 20,000 | 0 | 0.1 |
| 13/05/2014 |
2.50
|
456,400 | 2.70 | 2.70 | 2.50 | 20,000 | 0 | 0.1 |
| 12/05/2014 |
2.70
|
494,000 | 2.90 | 2.90 | 2.70 | 20,000 | 0 | 0.1 |
| 09/05/2014 |
2.90
|
499,100 | 2.70 | 2.90 | 2.50 | 0 | 0 | 0 |
| 08/05/2014 |
2.70
|
637,300 | 3 | 3 | 2.70 | 0 | 0 | 0 |
| 07/05/2014 |
3
|
229,500 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
| 06/05/2014 |
3.10
|
794,400 | 3.30 | 3.30 | 3 | 0 | 2,000 | -0.0 |
| 05/05/2014 |
3.30
|
279,200 | 3.50 | 3.50 | 3.20 | 0 | 0 | 0 |
| 29/04/2014 |
3.50
|
131,700 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
| 28/04/2014 |
3.40
|
450,900 | 3.50 | 3.50 | 3.20 | 0 | 0 | 0 |
| 25/04/2014 |
3.50
|
142,200 | 3.40 | 3.60 | 3.40 | 2,000 | 0 | 0.0 |
| 24/04/2014 |
3.40
|
265,700 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
| 23/04/2014 |
3.60
|
293,000 | 3.60 | 3.70 | 3.40 | 0 | 0 | 0 |
| 22/04/2014 |
3.60
|
448,500 | 3.30 | 3.60 | 3.20 | 0 | 0 | 0 |
| 21/04/2014 |
3.30
|
380,800 | 3.50 | 3.60 | 3.20 | 0 | 0 | 0 |
| 18/04/2014 |
3.50
|
464,000 | 3.80 | 3.80 | 3.50 | 0 | 0 | 0 |
| 17/04/2014 |
3.80
|
528,100 | 3.50 | 3.80 | 3.50 | 0 | 0 | 0 |
| 16/04/2014 |
3.50
|
639,900 | 3.80 | 3.80 | 3.50 | 0 | 0 | 0 |
| 15/04/2014 |
3.80
|
646,000 | 4.10 | 4.10 | 3.70 | 0 | 0 | 0 |
| 14/04/2014 |
4.10
|
234,700 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 |
| 11/04/2014 |
4.30
|
288,200 | 4.20 | 4.30 | 4 | 0 | 0 | 0 |
| 10/04/2014 |
4.20
|
431,700 | 4.50 | 4.50 | 4.20 | 0 | 0 | 0 |
| 08/04/2014 |
4.50
|
425,700 | 4.40 | 4.60 | 4.40 | 0 | 0 | 0 |
| 07/04/2014 |
4.40
|
295,800 | 4.20 | 4.40 | 4.20 | 0 | 0 | 0 |
| 04/04/2014 |
4.20
|
401,100 | 4.50 | 4.60 | 4.20 | 0 | 0 | 0 |
| 03/04/2014 |
4.50
|
865,900 | 4.10 | 4.50 | 4.10 | 0 | 0 | 0 |
| 02/04/2014 |
4.10
|
1,204,800 | 4.50 | 4.50 | 4.10 | 0 | 0 | 0 |
| 01/04/2014 |
4.50
|
976,500 | 4.80 | 4.90 | 4.40 | 0 | 0 | 0 |
| 31/03/2014 |
4.80
|
732,700 | 5.10 | 5.20 | 4.80 | 0 | 0 | 0 |
| 28/03/2014 |
5.10
|
1,601,400 | 4.90 | 5.30 | 5 | 0 | 0 | 0 |
| 27/03/2014 |
4.90
|
1,157,100 | 5.10 | 5.20 | 4.60 | 0 | 0 | 0 |
| 26/03/2014 |
5.10
|
1,726,000 | 5.60 | 5.80 | 5.10 | 0 | 0 | 0 |
| 25/03/2014 |
5.60
|
1,929,300 | 5.30 | 5.80 | 5.40 | 0 | 0 | 0 |
| 24/03/2014 |
5.30
|
771,200 | 4.90 | 5.30 | 5 | 0 | 0 | 0 |
| 21/03/2014 |
4.90
|
1,283,700 | 4.60 | 4.90 | 4.50 | 0 | 0 | 0 |
| 20/03/2014 |
4.60
|
1,363,000 | 4.80 | 4.90 | 4.50 | 0 | 0 | 0 |
| 19/03/2014 |
4.80
|
1,211,800 | 4.40 | 4.80 | 4.40 | 0 | 0 | 0 |
| 18/03/2014 |
4.40
|
1,485,300 | 4 | 4.40 | 4.20 | 0 | 0 | 0 |
| 17/03/2014 |
4
|
1,015,400 | 3.70 | 4 | 3.70 | 0 | 0 | 0 |
| 14/03/2014 |
3.70
|
1,036,400 | 3.60 | 3.80 | 3.50 | 0 | 0 | 0 |
| 13/03/2014 |
3.60
|
559,700 | 3.40 | 3.60 | 3.40 | 0 | 0 | 0 |
| 12/03/2014 |
3.40
|
532,300 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
| 11/03/2014 |
3.60
|
965,600 | 3.60 | 3.70 | 3.50 | 0 | 1,000 | -0.0 |
| 10/03/2014 |
3.60
|
671,000 | 3.30 | 3.60 | 3.30 | 0 | 0 | 0 |
| 07/03/2014 |
3.30
|
429,700 | 3.30 | 3.40 | 3.30 | 0 | 0 | 0 |
| 06/03/2014 |
3.30
|
781,600 | 3.20 | 3.40 | 3.20 | 0 | 0 | 0 |
| 05/03/2014 |
3.20
|
499,400 | 3.30 | 3.40 | 3 | 0 | 0 | 0 |
| 04/03/2014 |
3.30
|
206,100 | 3 | 3.30 | 3 | 0 | 0 | 0 |
| 03/03/2014 |
3
|
812,600 | 3.30 | 3.30 | 3 | 0 | 0 | 0 |