| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-04) |
1.30 | 3.24% | 126,600 | 5,000 | 0 |
40.05
41.55
40.60
|
|
2 tháng
(2026-08-05) |
2.40 | 6.15% | 281,400 | 5,000 | 0 |
38.70
41.55
40.60
|
|
3 tháng
(2026-07-06) |
2.55 | 6.56% | 443,700 | 5,000 | 0 |
38.40
41.55
40.60
|
|
6 tháng
(2026-04-07) |
2.23 | 5.70% | 1,026,600 | 5,000 | 0 |
38
41.55
40.60
|
|
12 tháng
(2025-10-09) |
4.33 | 11.67% | 3,481,600 | 5,000 | 0 |
36.29
41.55
40.60
|
|
24 tháng
(2024-10-14) |
10.68 | 34.78% | 7,836,900 | 5,000 | 0 |
30.72
41.55
40.60
|
|
36 tháng
(2023-10-20) |
12.67 | 44.09% | 11,512,900 | 5,000 | 0 |
27.95
41.55
40.60
|
|
60 tháng
(2021-11-01) |
15.43 | 59.41% | 18,541,800 | 5,000 | 0 |
25.55
41.55
40.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 10/03/2015 |
5.15
|
0 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 |
| 09/03/2015 |
5.15
|
0 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 |
| 06/03/2015 |
5.15
|
300 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 |
| 05/03/2015 |
5.00
|
2,500 | 5.00 | 5.00 | 4.96 | 0 | 0 | 0 |
| 04/03/2015 |
4.93
|
6,500 | 4.90 | 4.93 | 4.90 | 0 | 0 | 0 |
| 03/03/2015 |
5.00
|
12,200 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 |
| 02/03/2015 |
4.93
|
800 | 4.75 | 4.93 | 4.75 | 0 | 0 | 0 |
| 27/02/2015 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 |
| 26/02/2015 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 |
| 25/02/2015 |
5.00
|
200 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 |
| 24/02/2015 |
4.84
|
0 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 |
| 13/02/2015 |
4.84
|
1,200 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 |
| 12/02/2015 |
4.84
|
0 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 |
| 11/02/2015 |
4.84
|
0 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 |
| 10/02/2015 |
4.84
|
0 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 |
| 09/02/2015 |
4.84
|
100 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 |
| 06/02/2015 |
4.69
|
2,400 | 4.66 | 4.84 | 4.66 | 0 | 0 | 0 |
| 05/02/2015 |
4.84
|
0 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 |
| 04/02/2015 |
4.84
|
0 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 |
| 03/02/2015 |
4.84
|
0 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 |
| 02/02/2015 |
4.84
|
0 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 |
| 30/01/2015 |
4.84
|
0 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 |
| 29/01/2015 |
4.84
|
100 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 |
| 28/01/2015 |
4.84
|
1,100 | 4.69 | 4.84 | 4.69 | 0 | 0 | 0 |
| 27/01/2015 |
4.84
|
1,200 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 |
| 26/01/2015 |
4.87
|
0 | 4.87 | 4.87 | 4.87 | 0 | 0 | 0 |
| 23/01/2015 |
4.87
|
0 | 4.87 | 4.87 | 4.87 | 0 | 0 | 0 |
| 22/01/2015 |
4.87
|
1,500 | 4.84 | 4.87 | 4.84 | 0 | 0 | 0 |
| 21/01/2015 |
4.90
|
1,000 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 20/01/2015 |
4.87
|
2,700 | 4.87 | 4.87 | 4.78 | 0 | 0 | 0 |
| 19/01/2015 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 |
| 16/01/2015 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 |
| 15/01/2015 |
5.00
|
200 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 |
| 14/01/2015 |
4.87
|
6,100 | 4.90 | 4.90 | 4.84 | 0 | 0 | 0 |
| 13/01/2015 |
4.87
|
2,000 | 4.87 | 4.87 | 4.84 | 0 | 0 | 0 |
| 12/01/2015 |
4.87
|
13,200 | 4.84 | 4.87 | 4.81 | 0 | 0 | 0 |
| 09/01/2015 |
4.87
|
1,000 | 4.87 | 4.87 | 4.87 | 0 | 0 | 0 |
| 08/01/2015 |
4.87
|
7,000 | 4.87 | 4.90 | 4.87 | 0 | 0 | 0 |
| 07/01/2015 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 |
| 06/01/2015 |
5.00
|
100 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 |
| 05/01/2015 |
4.84
|
0 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 |
| 31/12/2014 |
4.84
|
700 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 |
| 30/12/2014 |
4.84
|
2,000 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 |
| 29/12/2014 |
5.06
|
0 | 5.06 | 5.06 | 5.06 | 0 | 0 | 0 |
| 26/12/2014 |
5.06
|
0 | 5.06 | 5.06 | 5.06 | 0 | 0 | 0 |
| 25/12/2014 |
5.15
|
400 | 4.78 | 5.15 | 4.78 | 0 | 0 | 0 |
| 24/12/2014 |
4.93
|
0 | 4.93 | 4.93 | 4.93 | 0 | 0 | 0 |
| 23/12/2014 |
4.93
|
1,000 | 4.93 | 4.93 | 4.93 | 0 | 0 | 0 |
| 22/12/2014 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 |
| 19/12/2014 |
5.00
|
310 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 |
| 18/12/2014 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 |
| 17/12/2014 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 |
| 16/12/2014 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 |
| 15/12/2014 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 |
| 12/12/2014 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 |
| 11/12/2014 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 |
| 10/12/2014 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 |
| 09/12/2014 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 |
| 08/12/2014 |
5.24
|
100 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 |
| 05/12/2014 |
5.21
|
1,500 | 4.75 | 5.21 | 4.75 | 0 | 0 | 0 |
| 04/12/2014 |
5.15
|
1,044 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 |
| 03/12/2014 |
5.15
|
2,214 | 5.15 | 5.15 | 4.90 | 0 | 0 | 0 |
| 02/12/2014 |
5.00
|
2,500 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 |
| 01/12/2014 |
5.00
|
5,500 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 |
| 28/11/2014 |
5.03
|
1,800 | 5.00 | 5.03 | 5.00 | 0 | 0 | 0 |
| 27/11/2014 |
5.09
|
1,100 | 5.03 | 5.09 | 5.00 | 0 | 0 | 0 |
| 26/11/2014 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 |
| 25/11/2014 |
5.09
|
100 | 5.09 | 5.09 | 4.51 | 0 | 0 | 0 |
| 24/11/2014 |
5.00
|
1,400 | 5.09 | 5.09 | 5.00 | 0 | 0 | 0 |
| 21/11/2014 |
5.12
|
1,200 | 5.00 | 5.12 | 5.00 | 0 | 0 | 0 |
| 20/11/2014 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 |
| 19/11/2014 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 |
| 18/11/2014 |
5.00
|
3,200 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 |
| 17/11/2014 |
4.90
|
610 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 14/11/2014 |
4.90
|
1,900 | 4.36 | 5.00 | 4.36 | 0 | 0 | 0 |
| 13/11/2014 |
4.84
|
1,000 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 |
| 12/11/2014 |
4.93
|
3,400 | 4.93 | 4.93 | 4.84 | 0 | 0 | 0 |
| 11/11/2014 |
4.96
|
6,800 | 4.93 | 5.00 | 4.93 | 0 | 0 | 0 |
| 10/11/2014 |
5.00
|
1,000 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 |
| 07/11/2014 |
4.87
|
1,000 | 5.00 | 5.00 | 4.87 | 0 | 0 | 0 |
| 06/11/2014 |
4.84
|
10,600 | 4.78 | 4.84 | 4.78 | 0 | 0 | 0 |
| 05/11/2014 |
4.78
|
8,000 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 |
| 04/11/2014 |
4.84
|
100 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 |
| 03/11/2014 |
4.78
|
1,000 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 |
| 31/10/2014 |
4.84
|
100 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 |
| 30/10/2014 |
4.87
|
0 | 4.87 | 4.87 | 4.87 | 0 | 0 | 0 |
| 29/10/2014 |
4.87
|
0 | 4.87 | 4.87 | 4.87 | 0 | 0 | 0 |
| 28/10/2014 |
4.87
|
0 | 4.87 | 4.87 | 4.87 | 0 | 0 | 0 |
| 27/10/2014 |
4.87
|
0 | 4.87 | 4.87 | 4.87 | 0 | 0 | 0 |
| 24/10/2014 |
4.87
|
4,600 | 4.84 | 4.87 | 4.84 | 0 | 0 | 0 |
| 23/10/2014 |
4.96
|
1,200 | 4.84 | 4.96 | 4.84 | 0 | 0 | 0 |
| 22/10/2014 |
5.00
|
200 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 |
| 21/10/2014 |
5.00
|
2,000 | 4.66 | 5.00 | 4.66 | 0 | 0 | 0 |
| 20/10/2014 |
5.15
|
0 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 |
| 17/10/2014 |
5.15
|
0 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 |
| 16/10/2014 |
5.15
|
0 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 |
| 15/10/2014 |
5.15
|
200 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 |
| 14/10/2014 |
5.00
|
7,000 | 5.06 | 5.06 | 5.00 | 0 | 0 | 0 |
| 13/10/2014 |
5.15
|
0 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 |
| 10/10/2014 |
5.15
|
0 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 |