| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-18) |
0 | 0% | 340,900 | 0 | 0 |
0.30
0.50
0.30
|
|
2 tháng
(2026-07-20) |
-0.10 | -25% | 583,400 | 0 | 0 |
0.30
0.50
0.30
|
|
3 tháng
(2026-06-19) |
-0.20 | -40% | 1,026,500 | 0 | 0 |
0.30
0.50
0.30
|
|
6 tháng
(2026-03-23) |
-0.30 | -50% | 1,534,000 | 0 | 0 |
0.30
0.60
0.30
|
|
12 tháng
(2025-09-22) |
-0.30 | -50% | 2,257,600 | 0 | 0 |
0.30
0.60
0.30
|
|
24 tháng
(2024-09-27) |
-0.30 | -50% | 12,166,403 | 2,000 | 0.0 |
0.30
1
0.30
|
|
36 tháng
(2023-10-03) |
-1 | -76.92% | 15,281,901 | 6,000 | 0.0 |
0.30
1.30
0.30
|
|
60 tháng
(2021-10-13) |
-3.40 | -91.89% | 35,373,821 | -5,000 | -0.0 |
0.30
5.40
0.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 24/06/2014 |
6.10
|
689,070 | 6.30 | 6.30 | 5.90 | 0 | 0 | 0 |
| 23/06/2014 |
6.30
|
364,200 | 6.70 | 6.70 | 6.30 | 0 | 0 | 0 |
| 20/06/2014 |
6.70
|
1,411,340 | 7.10 | 7.10 | 6.70 | 0 | 0 | 0 |
| 19/06/2014 |
7.10
|
1,610,340 | 6.70 | 7.10 | 6.30 | 0 | 0 | 0 |
| 18/06/2014 |
6.70
|
649,450 | 6.70 | 6.70 | 6.30 | 0 | 13,000 | -0.1 |
| 17/06/2014 |
6.70
|
1,075,720 | 7.20 | 7.20 | 6.70 | 0 | 0 | 0 |
| 16/06/2014 |
7.20
|
192,130 | 7 | 7.30 | 6.90 | 0 | 0 | 0 |
| 13/06/2014 |
7
|
1,996,230 | 6.60 | 7 | 6.90 | 17,900 | 0 | 0.1 |
| 12/06/2014 |
6.60
|
379,620 | 6.20 | 6.60 | 6.20 | 0 | 0 | 0 |
| 11/06/2014 |
6.20
|
347,010 | 5.80 | 6.20 | 5.80 | 0 | 0 | 0 |
| 10/06/2014 |
5.80
|
84,830 | 6.20 | 6.20 | 5.80 | 0 | 0 | 0 |
| 09/06/2014 |
6.20
|
281,920 | 5.80 | 6.20 | 5.90 | 0 | 0 | 0 |
| 06/06/2014 |
5.80
|
272,940 | 5.70 | 5.90 | 5.70 | 0 | 0 | 0 |
| 05/06/2014 |
5.70
|
258,650 | 5.50 | 5.70 | 5.50 | 0 | 0 | 0 |
| 04/06/2014 |
5.50
|
121,170 | 5.50 | 5.60 | 5.40 | 0 | 0 | 0 |
| 03/06/2014 |
5.50
|
28,610 | 5.50 | 5.60 | 5.50 | 0 | 0 | 0 |
| 02/06/2014 |
5.50
|
36,530 | 5.50 | 5.60 | 5.40 | 0 | 0 | 0 |
| 30/05/2014 |
5.50
|
317,420 | 5.50 | 5.60 | 5.50 | 0 | 0 | 0 |
| 29/05/2014 |
5.50
|
65,580 | 5.40 | 5.50 | 5.40 | 0 | 0 | 0 |
| 28/05/2014 |
5.40
|
109,280 | 5.30 | 5.40 | 5.30 | 0 | 0 | 0 |
| 27/05/2014 |
5.30
|
24,430 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
| 26/05/2014 |
5.20
|
181,310 | 5.10 | 5.30 | 5 | 0 | 0 | 0 |
| 23/05/2014 |
5.10
|
73,410 | 5.10 | 5.20 | 5 | 0 | 0 | 0 |
| 22/05/2014 |
5.10
|
48,690 | 5.10 | 5.20 | 5 | 0 | 0 | 0 |
| 21/05/2014 |
5.10
|
66,520 | 5.10 | 5.20 | 5 | 0 | 0 | 0 |
| 20/05/2014 |
5.10
|
34,960 | 5.20 | 5.20 | 5.10 | 0 | 0 | 0 |
| 19/05/2014 |
5.20
|
91,840 | 5.20 | 5.30 | 5 | 0 | 0 | 0 |
| 16/05/2014 |
5.20
|
45,990 | 5.10 | 5.20 | 5.10 | 0 | 0 | 0 |
| 15/05/2014 |
5.10
|
103,890 | 5.10 | 5.20 | 5 | 0 | 0 | 0 |
| 14/05/2014 |
5.10
|
36,050 | 5 | 5.20 | 5 | 0 | 0 | 0 |
| 13/05/2014 |
5
|
69,560 | 4.90 | 5 | 4.80 | 0 | 0 | 0 |
| 12/05/2014 |
4.90
|
75,420 | 5.20 | 5.20 | 4.90 | 0 | 0 | 0 |
| 09/05/2014 |
5.20
|
146,720 | 5 | 5.20 | 5 | 0 | 0 | 0 |
| 08/05/2014 |
5
|
244,330 | 5.30 | 5.30 | 5 | 0 | 0 | 0 |
| 07/05/2014 |
5.30
|
140,610 | 5.20 | 5.50 | 5.20 | 0 | 0 | 0 |
| 06/05/2014 |
5.20
|
119,780 | 5.40 | 5.50 | 5.20 | 0 | 0 | 0 |
| 05/05/2014 |
5.40
|
325,060 | 5.80 | 5.90 | 5.40 | 0 | 0 | 0 |
| 29/04/2014 |
5.80
|
321,750 | 6 | 6.10 | 5.80 | 0 | 0 | 0 |
| 28/04/2014 |
6
|
323,970 | 5.70 | 6 | 5.80 | 0 | 0 | 0 |
| 25/04/2014 |
5.70
|
582,550 | 5.40 | 5.70 | 5.40 | 0 | 0 | 0 |
| 24/04/2014 |
5.40
|
61,300 | 5.20 | 5.40 | 5.10 | 0 | 0 | 0 |
| 23/04/2014 |
5.20
|
82,430 | 5.20 | 5.40 | 5.10 | 0 | 0 | 0 |
| 22/04/2014 |
5.20
|
47,450 | 5.20 | 5.30 | 5.10 | 0 | 0 | 0 |
| 21/04/2014 |
5.20
|
54,630 | 5.10 | 5.30 | 4.90 | 0 | 0 | 0 |
| 18/04/2014 |
5.10
|
42,900 | 5.30 | 5.40 | 5.10 | 0 | 0 | 0 |
| 17/04/2014 |
5.30
|
6,960 | 5.10 | 5.30 | 5 | 0 | 0 | 0 |
| 16/04/2014 |
5.10
|
19,260 | 5.30 | 5.30 | 5 | 0 | 0 | 0 |
| 15/04/2014 |
5.30
|
41,100 | 5.30 | 5.30 | 5.10 | 0 | 0 | 0 |
| 14/04/2014 |
5.30
|
3,630 | 5.40 | 5.40 | 5.20 | 0 | 0 | 0 |
| 11/04/2014 |
5.40
|
16,130 | 5.60 | 5.60 | 5.30 | 0 | 0 | 0 |
| 10/04/2014 |
5.60
|
8,970 | 5.60 | 5.60 | 5.30 | 0 | 0 | 0 |
| 08/04/2014 |
5.60
|
10,510 | 5.70 | 5.70 | 5.40 | 0 | 0 | 0 |
| 07/04/2014 |
5.70
|
4,640 | 5.70 | 5.70 | 5.40 | 0 | 0 | 0 |
| 04/04/2014 |
5.70
|
20,750 | 5.50 | 5.70 | 5.20 | 0 | 0 | 0 |
| 03/04/2014 |
5.50
|
39,850 | 5.20 | 5.50 | 5.20 | 0 | 0 | 0 |
| 02/04/2014 |
5.20
|
53,250 | 5.50 | 5.50 | 5.20 | 0 | 0 | 0 |
| 01/04/2014 |
5.50
|
93,990 | 5.80 | 5.80 | 5.40 | 0 | 0 | 0 |
| 31/03/2014 |
5.80
|
140,500 | 6.20 | 6.20 | 5.80 | 0 | 0 | 0 |
| 28/03/2014 |
6.20
|
184,670 | 5.90 | 6.30 | 5.50 | 0 | 0 | 0 |
| 27/03/2014 |
5.90
|
81,240 | 6.30 | 6.30 | 5.90 | 0 | 0 | 0 |
| 26/03/2014 |
6.30
|
59,320 | 6.40 | 6.70 | 6.30 | 0 | 0 | 0 |
| 25/03/2014 |
6.40
|
160,880 | 6 | 6.40 | 6.40 | 0 | 0 | 0 |
| 24/03/2014 |
6
|
54,670 | 5.70 | 6 | 5.70 | 0 | 0 | 0 |
| 21/03/2014 |
5.70
|
111,960 | 5.70 | 5.80 | 5.60 | 0 | 0 | 0 |
| 20/03/2014 |
5.70
|
62,240 | 5.80 | 6 | 5.50 | 0 | 20 | -0.0 |
| 19/03/2014 |
5.80
|
54,830 | 5.60 | 5.80 | 5.60 | 0 | 0 | 0 |
| 18/03/2014 |
5.60
|
96,780 | 5.30 | 5.60 | 5.40 | 0 | 0 | 0 |
| 17/03/2014 |
5.30
|
205,090 | 5 | 5.30 | 5 | 20 | 0 | 0.0 |
| 14/03/2014 |
5
|
16,830 | 4.90 | 5.10 | 4.90 | 0 | 0 | 0 |
| 13/03/2014 |
4.90
|
8,930 | 4.60 | 4.90 | 4.60 | 0 | 0 | 0 |
| 12/03/2014 |
4.60
|
18,690 | 4.90 | 5 | 4.60 | 0 | 0 | 0 |
| 11/03/2014 |
4.90
|
110,490 | 5 | 5.10 | 4.80 | 0 | 0 | 0 |
| 10/03/2014 |
5
|
78,940 | 4.80 | 5.10 | 4.80 | 0 | 0 | 0 |
| 07/03/2014 |
4.80
|
156,020 | 4.50 | 4.80 | 4.40 | 0 | 0 | 0 |
| 06/03/2014 |
4.50
|
30,630 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
| 05/03/2014 |
4.40
|
8,370 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
| 04/03/2014 |
4.30
|
10,500 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
| 03/03/2014 |
4.40
|
7,100 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
| 28/02/2014 |
4.50
|
2,380 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
| 27/02/2014 |
4.50
|
90,920 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
| 26/02/2014 |
4.50
|
13,220 | 4.30 | 4.50 | 4.20 | 0 | 0 | 0 |
| 25/02/2014 |
4.30
|
3,500 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
| 24/02/2014 |
4.40
|
2,970 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
| 21/02/2014 |
4.40
|
7,950 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
| 20/02/2014 |
4.30
|
25,610 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
| 19/02/2014 |
4.30
|
39,820 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
| 18/02/2014 |
4.50
|
39,790 | 4.40 | 4.60 | 4.40 | 0 | 0 | 0 |
| 17/02/2014 |
4.40
|
43,120 | 4.20 | 4.40 | 4.20 | 0 | 0 | 0 |
| 14/02/2014 |
4.20
|
13,590 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
| 13/02/2014 |
4.30
|
53,280 | 4.10 | 4.30 | 4.10 | 0 | 0 | 0 |
| 12/02/2014 |
4.10
|
2,770 | 4.10 | 4.10 | 4.10 | 0 | 50 | -0.0 |
| 11/02/2014 |
4.10
|
66,150 | 4 | 4.20 | 4 | 0 | 0 | 0 |
| 10/02/2014 |
4
|
3,610 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 07/02/2014 |
4.10
|
8,700 | 4 | 4.20 | 4 | 0 | 0 | 0 |
| 06/02/2014 |
4
|
58,610 | 3.80 | 4 | 3.90 | 0 | 0 | 0 |
| 27/01/2014 |
3.80
|
510 | 3.80 | 4 | 3.80 | 0 | 0 | 0 |
| 24/01/2014 |
3.80
|
1,000 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
| 23/01/2014 |
3.90
|
10,360 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
| 22/01/2014 |
3.80
|
26,290 | 4 | 4 | 3.80 | 0 | 0 | 0 |
| 21/01/2014 |
4
|
7,410 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |