| 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) |
0.10 | 5.88% | 31,900 | 0 | 0 |
1.70
2.30
1.80
|
|
2 tháng
(2026-07-20) |
-0.10 | -5.26% | 44,600 | 0 | 0 |
1.70
2.30
1.80
|
|
3 tháng
(2026-06-19) |
-0.30 | -14.29% | 73,400 | 0 | 0 |
1.70
2.30
1.80
|
|
6 tháng
(2026-03-23) |
-0.50 | -21.74% | 345,600 | 0 | 0 |
1.40
2.40
1.80
|
|
12 tháng
(2025-09-22) |
-1.20 | -40% | 1,771,900 | 0 | 0 |
1.40
3.70
1.80
|
|
24 tháng
(2024-09-27) |
-1.80 | -50% | 3,650,045 | 0 | 0 |
1.40
4.90
1.80
|
|
36 tháng
(2023-10-03) |
-3.10 | -63.27% | 5,657,163 | 0 | 0 |
1.40
6.70
1.80
|
|
60 tháng
(2021-10-13) |
-5.20 | -74.29% | 10,780,401 | -1,350 | -0.0 |
1.40
9.20
1.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 26/06/2014 |
3.90
|
4,300 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 25/06/2014 |
3.90
|
400 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
| 24/06/2014 |
3.90
|
7,100 | 4 | 4 | 3.70 | 0 | 0 | 0 |
| 23/06/2014 |
4
|
0 | 4.20 | 4 | 4 | 0 | 0 | 0 |
| 20/06/2014 |
4.20
|
3,600 | 4.20 | 4.20 | 3.60 | 0 | 0 | 0 |
| 19/06/2014 |
4.20
|
13,900 | 3.90 | 4.20 | 3.80 | 0 | 100 | -0.0 |
| 18/06/2014 |
3.90
|
47,600 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 17/06/2014 |
4
|
10,000 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
| 16/06/2014 |
3.90
|
800 | 3.90 | 3.90 | 3.60 | 0 | 0 | 0 |
| 13/06/2014 |
3.90
|
24,700 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
| 12/06/2014 |
3.90
|
11,600 | 3.70 | 3.90 | 3.80 | 0 | 0 | 0 |
| 11/06/2014 |
3.70
|
6,300 | 3.50 | 3.70 | 3.60 | 0 | 0 | 0 |
| 10/06/2014 |
3.50
|
23,100 | 3.60 | 3.60 | 3.30 | 0 | 0 | 0 |
| 09/06/2014 |
3.60
|
1,700 | 3.70 | 3.70 | 3.40 | 0 | 0 | 0 |
| 06/06/2014 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 05/06/2014 |
3.70
|
100 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 04/06/2014 |
3.70
|
11,200 | 3.70 | 3.70 | 3.40 | 0 | 0 | 0 |
| 03/06/2014 |
3.70
|
300 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 02/06/2014 |
3.70
|
12,900 | 3.70 | 3.80 | 3.40 | 0 | 0 | 0 |
| 30/05/2014 |
3.70
|
5,100 | 3.60 | 3.70 | 3.70 | 0 | 0 | 0 |
| 29/05/2014 |
3.60
|
3,700 | 3.90 | 3.90 | 3.60 | 0 | 0 | 0 |
| 28/05/2014 |
3.90
|
10,000 | 3.80 | 4 | 3.80 | 0 | 0 | 0 |
| 27/05/2014 |
3.80
|
31,600 | 3.90 | 3.90 | 3.50 | 0 | 0 | 0 |
| 26/05/2014 |
3.90
|
27,500 | 3.80 | 3.90 | 3.50 | 0 | 0 | 0 |
| 23/05/2014 |
3.80
|
16,900 | 3.70 | 4 | 3.40 | 0 | 0 | 0 |
| 22/05/2014 |
3.70
|
67,200 | 3.40 | 3.70 | 3.70 | 0 | 0 | 0 |
| 21/05/2014 |
3.40
|
61,900 | 3.10 | 3.40 | 3.30 | 0 | 0 | 0 |
| 20/05/2014 |
3.10
|
29,300 | 3 | 3.10 | 3 | 0 | 0 | 0 |
| 19/05/2014 |
3
|
36,600 | 2.80 | 3 | 2.70 | 0 | 0 | 0 |
| 16/05/2014 |
2.80
|
8,100 | 2.60 | 2.80 | 2.80 | 0 | 0 | 0 |
| 15/05/2014 |
2.60
|
54,200 | 2.80 | 2.80 | 2.40 | 0 | 0 | 0 |
| 14/05/2014 |
2.80
|
44,200 | 2.80 | 2.80 | 2.60 | 0 | 0 | 0 |
| 13/05/2014 |
2.80
|
54,100 | 3.10 | 3.10 | 2.80 | 0 | 0 | 0 |
| 12/05/2014 |
3.10
|
38,600 | 3.40 | 3.40 | 3.10 | 0 | 0 | 0 |
| 09/05/2014 |
3.40
|
50,400 | 3.50 | 3.90 | 3.30 | 0 | 0 | 0 |
| 08/05/2014 |
3.50
|
3,400 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
| 07/05/2014 |
3.70
|
1,600 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
| 06/05/2014 |
3.90
|
10,400 | 3.90 | 4.10 | 3.70 | 0 | 0 | 0 |
| 05/05/2014 |
3.90
|
9,600 | 4.40 | 4.40 | 3.90 | 0 | 0 | 0 |
| 29/04/2014 |
4.40
|
3,600 | 4.30 | 4.40 | 4.10 | 0 | 0 | 0 |
| 28/04/2014 |
4.30
|
14,000 | 4.10 | 4.40 | 3.90 | 0 | 0 | 0 |
| 25/04/2014 |
4.10
|
39,220 | 4.20 | 4.40 | 4.10 | 0 | 0 | 0 |
| 24/04/2014 |
4.20
|
9,700 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
| 23/04/2014 |
4.30
|
2,300 | 4.30 | 4.50 | 4.30 | 0 | 0 | 0 |
| 22/04/2014 |
4.30
|
22,000 | 4.10 | 4.50 | 3.80 | 0 | 0 | 0 |
| 21/04/2014 |
4.10
|
9,500 | 4.40 | 4.40 | 4.10 | 0 | 0 | 0 |
| 18/04/2014 |
4.40
|
10,700 | 4.70 | 4.70 | 4.10 | 0 | 0 | 0 |
| 17/04/2014 |
4.70
|
8,000 | 4.60 | 4.70 | 4.30 | 0 | 0 | 0 |
| 16/04/2014 |
4.60
|
22,000 | 4.70 | 4.70 | 4.30 | 0 | 0 | 0 |
| 15/04/2014 |
4.70
|
29,400 | 4.70 | 5 | 4.40 | 0 | 0 | 0 |
| 14/04/2014 |
4.70
|
32,700 | 5.10 | 5.10 | 4.50 | 0 | 0 | 0 |
| 11/04/2014 |
5.10
|
50,600 | 5.40 | 5.40 | 5 | 0 | 0 | 0 |
| 10/04/2014 |
5.40
|
158,700 | 6 | 6.10 | 5.40 | 0 | 0 | 0 |
| 08/04/2014 |
6
|
221,800 | 5.60 | 6.10 | 5.70 | 0 | 0 | 0 |
| 07/04/2014 |
5.60
|
54,640 | 5.10 | 5.60 | 5.60 | 0 | 0 | 0 |
| 04/04/2014 |
5.10
|
30,700 | 4.70 | 5.10 | 5.10 | 0 | 0 | 0 |
| 03/04/2014 |
4.70
|
74,500 | 4.50 | 4.70 | 4.50 | 0 | 0 | 0 |
| 02/04/2014 |
4.50
|
91,400 | 4.70 | 4.70 | 4.20 | 0 | 0 | 0 |
| 01/04/2014 |
4.70
|
124,800 | 4.50 | 4.80 | 4.30 | 0 | 0 | 0 |
| 31/03/2014 |
4.50
|
135,600 | 4.10 | 4.50 | 4.30 | 0 | 0 | 0 |
| 28/03/2014 |
4.10
|
126,900 | 4 | 4.10 | 4 | 0 | 0 | 0 |
| 27/03/2014 |
4
|
65,200 | 3.70 | 4 | 3.70 | 0 | 0 | 0 |
| 26/03/2014 |
3.70
|
64,200 | 4 | 4 | 3.60 | 0 | 0 | 0 |
| 25/03/2014 |
4
|
34,200 | 4.10 | 4.10 | 3.80 | 0 | 0 | 0 |
| 24/03/2014 |
4.10
|
105,900 | 3.90 | 4.20 | 3.90 | 0 | 0 | 0 |
| 21/03/2014 |
3.90
|
151,900 | 3.60 | 3.90 | 3.60 | 0 | 0 | 0 |
| 20/03/2014 |
3.60
|
66,300 | 3.70 | 3.80 | 3.40 | 0 | 0 | 0 |
| 19/03/2014 |
3.70
|
93,800 | 3.50 | 3.70 | 3.40 | 0 | 0 | 0 |
| 18/03/2014 |
3.50
|
40,400 | 3.50 | 3.60 | 3.30 | 0 | 0 | 0 |
| 17/03/2014 |
3.50
|
55,000 | 3.50 | 3.60 | 3.30 | 0 | 0 | 0 |
| 14/03/2014 |
3.50
|
25,400 | 3.30 | 3.60 | 3.30 | 0 | 0 | 0 |
| 13/03/2014 |
3.30
|
8,300 | 3.60 | 3.60 | 3.20 | 0 | 0 | 0 |
| 12/03/2014 |
3.60
|
44,000 | 3.40 | 3.60 | 3.40 | 0 | 0 | 0 |
| 11/03/2014 |
3.40
|
22,800 | 3.50 | 3.50 | 3.20 | 0 | 0 | 0 |
| 10/03/2014 |
3.50
|
21,700 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
| 07/03/2014 |
3.60
|
28,600 | 3.60 | 3.80 | 3.40 | 0 | 0 | 0 |
| 06/03/2014 |
3.60
|
12,100 | 3.70 | 3.70 | 3.40 | 0 | 0 | 0 |
| 05/03/2014 |
3.70
|
11,700 | 3.90 | 3.90 | 3.60 | 0 | 0 | 0 |
| 04/03/2014 |
3.90
|
3,100 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 03/03/2014 |
3.90
|
96,000 | 3.90 | 4.20 | 3.80 | 0 | 0 | 0 |
| 28/02/2014 |
3.90
|
17,500 | 3.60 | 3.90 | 3.90 | 0 | 0 | 0 |
| 27/02/2014 |
3.60
|
17,600 | 3.30 | 3.60 | 3.60 | 0 | 0 | 0 |
| 26/02/2014 |
3.30
|
49,100 | 3.10 | 3.30 | 3.10 | 0 | 0 | 0 |
| 25/02/2014 |
3.10
|
6,600 | 3.10 | 3.10 | 2.90 | 0 | 0 | 0 |
| 24/02/2014 |
3.10
|
6,600 | 3 | 3.10 | 3 | 0 | 0 | 0 |
| 21/02/2014 |
3
|
3,000 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 20/02/2014 |
3.10
|
20,700 | 3.20 | 3.20 | 3 | 0 | 0 | 0 |
| 19/02/2014 |
3.20
|
29,600 | 3.20 | 3.30 | 2.90 | 0 | 0 | 0 |
| 18/02/2014 |
3.20
|
9,700 | 3.20 | 3.20 | 2.90 | 0 | 0 | 0 |
| 17/02/2014 |
3.20
|
14,100 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
| 14/02/2014 |
3.40
|
18,100 | 3.40 | 3.60 | 3.30 | 0 | 0 | 0 |
| 13/02/2014 |
3.40
|
32,700 | 3.60 | 3.60 | 3.30 | 0 | 0 | 0 |
| 12/02/2014 |
3.60
|
26,405 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
| 11/02/2014 |
3.60
|
30,500 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
| 10/02/2014 |
3.70
|
71,325 | 3.70 | 3.90 | 3.50 | 0 | 0 | 0 |
| 07/02/2014 |
3.70
|
66,600 | 3.40 | 3.70 | 3.50 | 0 | 0 | 0 |
| 06/02/2014 |
3.40
|
51,100 | 3.10 | 3.40 | 3.10 | 0 | 0 | 0 |
| 27/01/2014 |
3.10
|
46,100 | 2.80 | 3.10 | 3.10 | 0 | 0 | 0 |
| 24/01/2014 |
2.80
|
4,600 | 2.90 | 3 | 2.80 | 0 | 0 | 0 |
| 23/01/2014 |
2.90
|
16,900 | 3 | 3 | 2.80 | 0 | 0 | 0 |