| 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) |
-3 | -9.09% | 3,500 | 0 | 0 |
30
35
30
|
|
2 tháng
(2026-07-16) |
-2.60 | -7.98% | 31,700 | 0 | 0 |
30
35
30
|
|
3 tháng
(2026-06-16) |
-2.50 | -7.69% | 84,400 | 0 | 0 |
30
35
30
|
|
6 tháng
(2026-03-18) |
-2.10 | -6.54% | 159,400 | 0 | 0 |
30
35
30
|
|
12 tháng
(2025-09-19) |
-0.20 | -0.66% | 329,300 | 0 | 0 |
29.70
36.80
30
|
|
24 tháng
(2024-09-24) |
5.19 | 20.93% | 673,006 | 0 | 0 |
21.50
36.80
30
|
|
36 tháng
(2023-10-02) |
9.51 | 46.41% | 1,429,508 | 0 | 0 |
19.55
36.80
30
|
|
60 tháng
(2021-10-11) |
12.79 | 74.30% | 2,341,908 | 400 | 0.0 |
16.65
36.80
30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 05/09/2014 |
4.46
|
100 | 4.46 | 4.46 | 4.46 | 0 | 0 | 0 |
| 04/09/2014 |
4.49
|
0 | 4.49 | 4.49 | 4.49 | 0 | 0 | 0 |
| 03/09/2014 |
4.49
|
1,000 | 4.49 | 4.49 | 4.49 | 0 | 0 | 0 |
| 29/08/2014 |
4.33
|
0 | 4.33 | 4.33 | 4.33 | 0 | 0 | 0 |
| 28/08/2014 |
4.33
|
7,000 | 4.46 | 4.46 | 4.33 | 0 | 0 | 0 |
| 27/08/2014 |
4.46
|
0 | 4.46 | 4.46 | 4.46 | 0 | 0 | 0 |
| 26/08/2014 |
4.46
|
0 | 4.46 | 4.46 | 4.46 | 0 | 0 | 0 |
| 25/08/2014 |
4.46
|
200 | 4.46 | 4.46 | 4.46 | 0 | 0 | 0 |
| 22/08/2014 |
4.46
|
0 | 4.46 | 4.46 | 4.46 | 0 | 0 | 0 |
| 21/08/2014 |
4.46
|
300 | 4.46 | 4.46 | 4.46 | 0 | 0 | 0 |
| 20/08/2014 |
4.46
|
0 | 4.46 | 4.46 | 4.46 | 0 | 0 | 0 |
| 19/08/2014 |
4.46
|
100 | 4.46 | 4.46 | 4.46 | 0 | 0 | 0 |
| 18/08/2014 |
4.92
|
0 | 4.92 | 4.92 | 4.92 | 0 | 0 | 0 |
| 15/08/2014 |
4.92
|
100 | 4.92 | 4.92 | 4.92 | 0 | 0 | 0 |
| 14/08/2014 |
4.49
|
100 | 4.49 | 4.49 | 4.49 | 0 | 0 | 0 |
| 13/08/2014 |
4.49
|
1,000 | 4.46 | 4.49 | 4.46 | 0 | 0 | 0 |
| 12/08/2014 |
4.43
|
700 | 4.43 | 4.43 | 4.43 | 0 | 0 | 0 |
| 11/08/2014 |
4.33
|
12,600 | 4.33 | 4.46 | 4.33 | 7,800 | 0 | 0.1 |
| 08/08/2014 |
4.33
|
200 | 4.33 | 4.33 | 4.33 | 200 | 0 | 0.0 |
| 07/08/2014 |
4.56
|
4,300 | 4.33 | 4.56 | 4.33 | 1,200 | 0 | 0.0 |
| 06/08/2014 |
4.33
|
0 | 4.33 | 4.33 | 4.33 | 0 | 0 | 0 |
| 05/08/2014 |
4.33
|
1,400 | 4.33 | 4.33 | 4.33 | 0 | 0 | 0 |
| 04/08/2014 |
4.33
|
1,000 | 4.33 | 4.33 | 4.33 | 0 | 0 | 0 |
| 01/08/2014 |
4.30
|
6,800 | 4.30 | 4.30 | 4.30 | 6,800 | 0 | 0.1 |
| 31/07/2014 |
4.30
|
3,000 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 30/07/2014 |
4.23
|
0 | 4.23 | 4.23 | 4.23 | 0 | 0 | 0 |
| 29/07/2014 |
4.23
|
0 | 4.23 | 4.23 | 4.23 | 0 | 0 | 0 |
| 28/07/2014 |
4.23
|
0 | 4.23 | 4.23 | 4.23 | 0 | 0 | 0 |
| 25/07/2014 |
4.23
|
0 | 4.23 | 4.23 | 4.23 | 0 | 0 | 0 |
| 24/07/2014 |
4.23
|
200 | 4.23 | 4.23 | 4.23 | 0 | 0 | 0 |
| 23/07/2014 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 22/07/2014 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 21/07/2014 |
4.20
|
1,000 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 18/07/2014 |
4.16
|
1,000 | 4.16 | 4.16 | 4.16 | 0 | 0 | 0 |
| 17/07/2014 |
4.16
|
1,200 | 4.26 | 4.26 | 4.16 | 0 | 0 | 0 |
| 16/07/2014 |
4.16
|
0 | 4.16 | 4.16 | 4.16 | 0 | 0 | 0 |
| 15/07/2014 |
4.16
|
1,000 | 4.16 | 4.16 | 4.16 | 0 | 0 | 0 |
| 14/07/2014 |
4.26
|
0 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 |
| 11/07/2014 |
4.26
|
100 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 |
| 10/07/2014 |
4.13
|
0 | 4.13 | 4.13 | 4.13 | 0 | 0 | 0 |
| 09/07/2014 |
4.13
|
4,000 | 4.13 | 4.13 | 4.13 | 0 | 0 | 0 |
| 08/07/2014 |
4.13
|
2,500 | 4.13 | 4.13 | 4.13 | 2,500 | 0 | 0.0 |
| 07/07/2014 |
4.13
|
1,000 | 4.13 | 4.13 | 4.13 | 0 | 0 | 0 |
| 04/07/2014 |
4.13
|
0 | 4.13 | 4.13 | 4.13 | 0 | 0 | 0 |
| 03/07/2014 |
4.13
|
1,000 | 4.13 | 4.13 | 4.13 | 0 | 0 | 0 |
| 02/07/2014 |
4.13
|
2,000 | 4.13 | 4.13 | 4.13 | 0 | 0 | 0 |
| 01/07/2014 |
4.10
|
1,000 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 30/06/2014 |
4.13
|
1,700 | 4.07 | 4.13 | 4.07 | 0 | 0 | 0 |
| 27/06/2014 |
4.07
|
300 | 4.07 | 4.07 | 4.07 | 0 | 0 | 0 |
| 26/06/2014 |
4.26
|
0 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 |
| 25/06/2014 |
4.26
|
0 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 |
| 24/06/2014 |
4.26
|
200 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 |
| 23/06/2014 |
4.13
|
0 | 4.13 | 4.13 | 4.13 | 0 | 0 | 0 |
| 20/06/2014 |
4.13
|
1,500 | 4.10 | 4.13 | 4.10 | 0 | 0 | 0 |
| 19/06/2014 |
4.03
|
2,000 | 4.07 | 4.07 | 4.03 | 800 | 0 | 0.0 |
| 18/06/2014 |
4.07
|
0 | 4.07 | 4.07 | 4.07 | 0 | 0 | 0 |
| 17/06/2014 |
4.07
|
0 | 4.07 | 4.07 | 4.07 | 0 | 0 | 0 |
| 16/06/2014 |
4.07
|
1,000 | 4.07 | 4.07 | 4.07 | 0 | 0 | 0 |
| 13/06/2014 |
4.07
|
0 | 4.07 | 4.07 | 4.07 | 0 | 0 | 0 |
| 12/06/2014 |
4.07
|
4,800 | 4.03 | 4.10 | 4.03 | 0 | 0 | 0 |
| 11/06/2014 |
3.97
|
0 | 3.97 | 3.97 | 3.97 | 0 | 0 | 0 |
| 10/06/2014 |
3.97
|
0 | 3.97 | 3.97 | 3.97 | 0 | 0 | 0 |
| 09/06/2014 |
3.97
|
0 | 3.97 | 3.97 | 3.97 | 0 | 0 | 0 |
| 06/06/2014 |
3.97
|
2,900 | 3.97 | 3.97 | 3.97 | 0 | 0 | 0 |
| 05/06/2014 |
3.93
|
0 | 3.93 | 3.93 | 3.93 | 0 | 0 | 0 |
| 04/06/2014 |
3.93
|
0 | 3.93 | 3.93 | 3.93 | 0 | 0 | 0 |
| 03/06/2014 |
3.93
|
100 | 3.93 | 3.93 | 3.93 | 0 | 0 | 0 |
| 02/06/2014 |
4.23
|
0 | 4.33 | 4.33 | 4.33 | 0 | 0 | 0 |
| 30/05/2014 |
4.23
|
0 | 4.33 | 4.33 | 4.33 | 0 | 0 | 0 |
| 29/05/2014 |
4.23
|
0 | 4.33 | 4.33 | 4.33 | 0 | 0 | 0 |
| 28/05/2014 |
4.23
|
3,600 | 4.36 | 4.36 | 4.23 | 0 | 0 | 0 |
| 27/05/2014 |
4.13
|
0 | 4.13 | 4.13 | 4.13 | 0 | 0 | 0 |
| 26/05/2014 |
4.13
|
800 | 4,131.30 | 4.13 | 4.13 | 0 | 0 | 0 |
| 23/05/2014 |
4.13
|
100 | 4.13 | 4.13 | 4.13 | 0 | 0 | 0 |
| 22/05/2014 |
4.13
|
1,200 | 4.13 | 4.13 | 4.13 | 0 | 0 | 0 |
| 21/05/2014 |
4.30
|
600 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 20/05/2014 |
4.36
|
100 | 4.36 | 4.36 | 4.36 | 0 | 0 | 0 |
| 19/05/2014 |
4.36
|
1,100 | 3.97 | 4.36 | 3.97 | 0 | 0 | 0 |
| 16/05/2014 |
3.97
|
5,600 | 3.97 | 3.97 | 3.97 | 0 | 5,600 | -0.1 |
| 15/05/2014 |
3.97
|
9,600 | 3.97 | 3.97 | 3.97 | 0 | 3,000 | -0.0 |
| 14/05/2014 |
4.36
|
0 | 4.36 | 4.36 | 4.36 | 0 | 0 | 0 |
| 13/05/2014 |
4.36
|
100 | 4.36 | 4.36 | 4.36 | 0 | 0 | 0 |
| 12/05/2014 |
4.83
|
3,000 | 4.83 | 4.83 | 4.83 | 0 | 0 | 0 |
| 09/05/2014 |
4.40
|
100 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 08/05/2014 |
4.00
|
0 | 4.00 | 4.00 | 4.00 | 0 | 0 | 0 |
| 07/05/2014 |
4.03
|
4,100 | 3.97 | 4.03 | 3.97 | 0 | 0 | 0 |
| 06/05/2014 |
4.10
|
400 | 3.80 | 4.10 | 3.80 | 0 | 0 | 0 |
| 05/05/2014 |
4.16
|
400 | 4.16 | 4.16 | 4.16 | 0 | 0 | 0 |
| 29/04/2014 |
4.16
|
400 | 4.16 | 4.16 | 4.16 | 0 | 0 | 0 |
| 28/04/2014 |
4.30
|
100 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 25/04/2014 |
4.76
|
100 | 4.76 | 4.76 | 4.76 | 0 | 0 | 0 |
| 24/04/2014 |
4.36
|
100 | 4.36 | 4.36 | 4.36 | 0 | 0 | 0 |
| 23/04/2014 |
3.97
|
3,000 | 3.97 | 3.97 | 3.97 | 0 | 0 | 0 |
| 22/04/2014 |
3.97
|
7,500 | 3.97 | 3.97 | 3.97 | 0 | 0 | 0 |
| 21/04/2014 |
3.83
|
0 | 3.83 | 3.83 | 3.83 | 0 | 0 | 0 |
| 18/04/2014 |
3.83
|
100 | 3.83 | 3.83 | 3.83 | 0 | 0 | 0 |
| 17/04/2014 |
4.13
|
1,000 | 4.13 | 4.13 | 4.13 | 0 | 0 | 0 |
| 16/04/2014 |
4.16
|
100 | 4.16 | 4.16 | 4.16 | 0 | 0 | 0 |
| 15/04/2014 |
4.16
|
0 | 4.16 | 4.16 | 4.16 | 0 | 0 | 0 |
| 14/04/2014 |
4.16
|
0 | 4.16 | 4.16 | 4.16 | 0 | 0 | 0 |