| 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) |
0.03 | 0.13% | 191,100 | -63,400 | -1.8 |
25.50
29.05
26.15
|
|
2 tháng
(2026-07-20) |
0.36 | 1.41% | 608,000 | -63,400 | -1.8 |
25.26
29.05
26.15
|
|
3 tháng
(2026-06-19) |
0.17 | 0.67% | 797,500 | -63,400 | -1.8 |
25.26
29.05
26.15
|
|
6 tháng
(2026-03-23) |
-0.34 | -1.29% | 1,795,900 | -157,000 | -4.6 |
24.24
29.05
26.15
|
|
12 tháng
(2025-09-22) |
-1.36 | -4.97% | 7,440,700 | -3,516,400 | -105.0 |
23.40
29.05
26.15
|
|
24 tháng
(2024-09-27) |
-0.06 | -0.22% | 14,101,500 | -4,868,100 | -150.6 |
20.45
31.11
26.15
|
|
36 tháng
(2023-10-03) |
9.04 | 53.34% | 19,632,100 | -4,895,500 | -151.4 |
16.96
31.11
26.15
|
|
60 tháng
(2021-10-13) |
13.79 | 112.98% | 33,125,300 | -4,881,907 | -158.6 |
12.21
31.11
26.15
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 24/06/2014 |
3.19
|
31,400 | 3.22 | 3.22 | 3.19 | 0 | 0 | 0 |
| 23/06/2014 |
3.22
|
2,400 | 3.22 | 3.22 | 3.22 | 0 | 0 | 0 |
| 20/06/2014 |
3.22
|
8,000 | 3.25 | 3.25 | 3.22 | 0 | 0 | 0 |
| 19/06/2014 |
3.25
|
20,600 | 3.29 | 3.29 | 3.22 | 0 | 0 | 0 |
| 18/06/2014 |
3.29
|
38,300 | 3.29 | 3.29 | 3.25 | 0 | 0 | 0 |
| 17/06/2014 |
3.29
|
7,100 | 3.29 | 3.29 | 3.29 | 0 | 0 | 0 |
| 16/06/2014 |
3.29
|
5,000 | 3.29 | 3.29 | 3.29 | 0 | 0 | 0 |
| 13/06/2014 |
3.29
|
11,000 | 3.29 | 3.29 | 3.29 | 0 | 0 | 0 |
| 12/06/2014 |
3.29
|
3,700 | 3.32 | 3.32 | 3.29 | 0 | 0 | 0 |
| 11/06/2014 |
3.32
|
34,005 | 3.25 | 3.32 | 3.22 | 0 | 0 | 0 |
| 10/06/2014 |
3.25
|
45,790 | 3.29 | 3.35 | 3.25 | 0 | 0 | 0 |
| 09/06/2014 |
3.29
|
23,600 | 3.29 | 3.29 | 3.19 | 0 | 0 | 0 |
| 06/06/2014 |
3.29
|
12,400 | 3.29 | 3.29 | 3.25 | 0 | 0 | 0 |
| 05/06/2014 |
3.29
|
2,200 | 3.22 | 3.29 | 3.29 | 0 | 0 | 0 |
| 04/06/2014 |
3.22
|
19,500 | 3.35 | 3.35 | 3.22 | 0 | 0 | 0 |
| 03/06/2014 |
3.35
|
8,400 | 3.16 | 3.35 | 3.16 | 0 | 0 | 0 |
| 02/06/2014 |
3.16
|
16,320 | 3.22 | 3.35 | 3.13 | 0 | 0 | 0 |
| 30/05/2014 |
3.22
|
4,913 | 3.29 | 3.29 | 3.22 | 0 | 0 | 0 |
| 29/05/2014 |
3.29
|
4,300 | 3.35 | 3.35 | 3.29 | 0 | 0 | 0 |
| 28/05/2014 |
3.35
|
31,400 | 3.35 | 3.47 | 3.35 | 0 | 0 | 0 |
| 27/05/2014 |
3.35
|
71,500 | 3.13 | 3.35 | 3.22 | 0 | 0 | 0 |
| 26/05/2014 |
3.13
|
3,100 | 3.10 | 3.13 | 3.10 | 0 | 0 | 0 |
| 23/05/2014 |
3.10
|
22,800 | 3.10 | 3.16 | 3.07 | 0 | 0 | 0 |
| 22/05/2014 |
3.10
|
10,600 | 3.10 | 3.10 | 3.07 | 0 | 0 | 0 |
| 21/05/2014 |
3.10
|
17,200 | 3.04 | 3.10 | 3.04 | 0 | 0 | 0 |
| 20/05/2014 |
3.04
|
97,500 | 3.04 | 3.04 | 3.01 | 0 | 0 | 0 |
| 19/05/2014 |
3.04
|
87,520 | 3.04 | 3.04 | 2.98 | 0 | 0 | 0 |
| 16/05/2014 |
3.04
|
27,130 | 3.04 | 3.04 | 2.98 | 0 | 0 | 0 |
| 15/05/2014 |
3.04
|
66,600 | 3.04 | 3.16 | 3.04 | 0 | 0 | 0 |
| 14/05/2014 |
3.04
|
117,100 | 3.01 | 3.07 | 3.01 | 0 | 0 | 0 |
| 13/05/2014 |
3.01
|
70,100 | 3.01 | 3.04 | 3.01 | 0 | 0 | 0 |
| 12/05/2014 |
3.01
|
184,000 | 3.07 | 3.10 | 3.01 | 200 | 0 | 0.0 |
| 09/05/2014 |
3.07
|
16,000 | 3.07 | 3.07 | 3.04 | 0 | 0 | 0 |
| 08/05/2014 |
3.07
|
96,953 | 3.19 | 3.19 | 3.01 | 0 | 0 | 0 |
| 07/05/2014 |
3.19
|
30,200 | 3.16 | 3.22 | 3.19 | 0 | 0 | 0 |
| 06/05/2014 |
3.16
|
63,800 | 3.19 | 3.29 | 3.16 | 0 | 0 | 0 |
| 05/05/2014 |
3.19
|
16,510 | 3.35 | 3.35 | 3.19 | 0 | 0 | 0 |
| 29/04/2014 |
3.35
|
8,590 | 3.35 | 3.35 | 3.32 | 0 | 0 | 0 |
| 28/04/2014 |
3.35
|
100 | 3.35 | 3.35 | 3.35 | 0 | 0 | 0 |
| 25/04/2014 |
3.35
|
7,190 | 3.35 | 3.38 | 3.25 | 0 | 0 | 0 |
| 24/04/2014 |
3.35
|
1,740 | 3.32 | 3.35 | 3.25 | 0 | 0 | 0 |
| 23/04/2014 |
3.32
|
12,005 | 3.32 | 3.35 | 3.32 | 0 | 0 | 0 |
| 22/04/2014 |
3.32
|
4,950 | 3.25 | 3.44 | 3.25 | 0 | 0 | 0 |
| 21/04/2014 |
3.25
|
19,300 | 3.35 | 3.50 | 3.22 | 0 | 0 | 0 |
| 18/04/2014 |
3.35
|
25,700 | 3.65 | 3.65 | 3.35 | 0 | 0 | 0 |
| 17/04/2014 |
3.65
|
82,000 | 3.56 | 3.71 | 3.50 | 0 | 0 | 0 |
| 16/04/2014 |
3.56
|
124,900 | 3.80 | 5.02 | 3.41 | 0 | 0 | 0 |
| 08/04/2014 |
3.80
|
54,900 | 3.65 | 3.92 | 3.68 | 0 | 0 | 0 |
| 07/04/2014 |
3.65
|
5,000 | 3.65 | 3.68 | 3.65 | 0 | 0 | 0 |
| 04/04/2014 |
3.65
|
23,900 | 3.68 | 3.68 | 3.65 | 0 | 0 | 0 |
| 03/04/2014 |
3.68
|
76,800 | 3.65 | 3.71 | 3.65 | 0 | 0 | 0 |
| 02/04/2014 |
3.65
|
50,000 | 3.56 | 3.65 | 3.59 | 0 | 0 | 0 |
| 01/04/2014 |
3.65
|
73,700 | 3.68 | 3.68 | 3.65 | 0 | 0 | 0 |
| 31/03/2014 |
3.68
|
18,100 | 3.65 | 3.68 | 3.65 | 0 | 0 | 0 |
| 28/03/2014 |
3.65
|
47,500 | 3.59 | 3.68 | 3.59 | 0 | 0 | 0 |
| 27/03/2014 |
3.59
|
500 | 3.59 | 3.59 | 3.59 | 0 | 0 | 0 |
| 26/03/2014 |
3.59
|
56,100 | 3.62 | 3.65 | 3.59 | 0 | 0 | 0 |
| 25/03/2014 |
3.62
|
23,500 | 3.59 | 3.65 | 3.59 | 0 | 0 | 0 |
| 24/03/2014 |
3.59
|
81,400 | 3.53 | 3.59 | 3.50 | 0 | 0 | 0 |
| 21/03/2014 |
3.53
|
134,200 | 3.47 | 3.53 | 3.47 | 0 | 0 | 0 |
| 20/03/2014 |
3.47
|
46,700 | 3.44 | 3.56 | 3.38 | 0 | 0 | 0 |
| 19/03/2014 |
3.44
|
5,700 | 3.41 | 3.44 | 3.44 | 0 | 0 | 0 |
| 18/03/2014 |
3.41
|
63,900 | 3.50 | 3.50 | 3.41 | 0 | 0 | 0 |
| 17/03/2014 |
3.50
|
8,500 | 3.50 | 3.53 | 3.50 | 0 | 0 | 0 |
| 14/03/2014 |
3.50
|
59,700 | 3.47 | 3.53 | 3.50 | 0 | 0 | 0 |
| 13/03/2014 |
3.47
|
75,100 | 3.50 | 3.53 | 3.47 | 0 | 0 | 0 |
| 12/03/2014 |
3.50
|
51,810 | 3.50 | 3.50 | 3.47 | 0 | 0 | 0 |
| 11/03/2014 |
3.50
|
81,400 | 3.65 | 3.65 | 3.44 | 0 | 0 | 0 |
| 10/03/2014 |
3.65
|
35,600 | 3.47 | 3.65 | 3.50 | 0 | 0 | 0 |
| 07/03/2014 |
3.47
|
43,100 | 3.53 | 3.53 | 3.41 | 0 | 0 | 0 |
| 06/03/2014 |
3.53
|
40,900 | 3.41 | 3.53 | 3.44 | 0 | 0 | 0 |
| 05/03/2014 |
3.41
|
79,400 | 3.29 | 3.53 | 3.29 | 0 | 0 | 0 |
| 04/03/2014 |
3.29
|
41,900 | 3.25 | 3.29 | 3.22 | 0 | 0 | 0 |
| 03/03/2014 |
3.25
|
21,200 | 3.25 | 3.25 | 3.25 | 0 | 0 | 0 |
| 28/02/2014 |
3.25
|
3,000 | 3.19 | 3.25 | 3.22 | 0 | 0 | 0 |
| 27/02/2014 |
3.19
|
51,600 | 3.19 | 3.19 | 3.19 | 0 | 0 | 0 |
| 26/02/2014 |
3.19
|
28,400 | 3.22 | 3.22 | 3.16 | 0 | 0 | 0 |
| 25/02/2014 |
3.22
|
127,000 | 3.22 | 3.25 | 3.19 | 0 | 0 | 0 |
| 24/02/2014 |
3.22
|
24,000 | 3.22 | 3.22 | 3.19 | 0 | 0 | 0 |
| 21/02/2014 |
3.22
|
9,000 | 3.22 | 3.25 | 3.19 | 0 | 0 | 0 |
| 20/02/2014 |
3.22
|
14,400 | 3.29 | 3.29 | 3.22 | 0 | 0 | 0 |
| 19/02/2014 |
3.29
|
13,300 | 3.29 | 3.29 | 3.29 | 0 | 0 | 0 |
| 18/02/2014 |
3.29
|
7,000 | 3.35 | 3.35 | 3.29 | 0 | 0 | 0 |
| 17/02/2014 |
3.35
|
1,500 | 3.25 | 3.35 | 3.29 | 0 | 0 | 0 |
| 14/02/2014 |
3.25
|
24,000 | 3.25 | 3.25 | 3.22 | 0 | 0 | 0 |
| 13/02/2014 |
3.25
|
18,000 | 3.32 | 3.32 | 3.22 | 0 | 0 | 0 |
| 12/02/2014 |
3.32
|
40,700 | 3.29 | 3.32 | 3.25 | 0 | 0 | 0 |
| 11/02/2014 |
3.29
|
11,700 | 3.29 | 3.29 | 3.25 | 0 | 0 | 0 |
| 10/02/2014 |
3.29
|
1,400 | 3.22 | 3.35 | 3.29 | 0 | 0 | 0 |
| 07/02/2014 |
3.22
|
13,000 | 3.22 | 3.22 | 3.22 | 0 | 0 | 0 |
| 06/02/2014 |
3.22
|
200 | 3.29 | 3.29 | 3.22 | 0 | 0 | 0 |
| 27/01/2014 |
3.29
|
10,100 | 3.29 | 3.29 | 3.19 | 0 | 0 | 0 |
| 24/01/2014 |
3.29
|
31,700 | 3.22 | 3.29 | 3.22 | 0 | 0 | 0 |
| 23/01/2014 |
3.22
|
8,400 | 3.19 | 3.29 | 3.19 | 0 | 0 | 0 |
| 22/01/2014 |
3.19
|
34,200 | 3.29 | 3.29 | 3.19 | 0 | 0 | 0 |
| 21/01/2014 |
3.29
|
19,000 | 3.29 | 3.32 | 3.19 | 0 | 0 | 0 |
| 20/01/2014 |
3.29
|
4,700 | 3.29 | 3.29 | 3.25 | 0 | 0 | 0 |
| 17/01/2014 |
3.29
|
22,300 | 3.25 | 3.32 | 3.29 | 0 | 0 | 0 |
| 16/01/2014 |
3.25
|
6,700 | 3.25 | 3.29 | 3.25 | 0 | 0 | 0 |
| 15/01/2014 |
3.25
|
40,600 | 3.32 | 3.32 | 3.25 | 0 | 0 | 0 |