| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-08) |
-0.69 | -2.36% | 704,600 | 0 | 0 |
26.20
29.29
27.50
|
|
2 tháng
(2026-08-10) |
1.26 | 4.63% | 1,310,900 | 0 | 0 |
26.20
29.46
27.50
|
|
3 tháng
(2026-07-10) |
2.30 | 8.74% | 1,651,000 | 0 | 0 |
25.99
29.46
27.50
|
|
6 tháng
(2026-04-13) |
1.43 | 5.27% | 2,984,800 | 0 | 0 |
25.99
30.13
27.50
|
|
12 tháng
(2025-10-13) |
3.61 | 14.46% | 4,131,000 | 0 | 0 |
23.87
30.13
27.50
|
|
24 tháng
(2024-10-18) |
6.32 | 28.38% | 6,842,700 | 0 | 0 |
19.92
30.13
27.50
|
|
36 tháng
(2023-10-24) |
11.40 | 66.30% | 8,700,100 | 0 | 0 |
16.61
30.13
27.50
|
|
60 tháng
(2021-11-03) |
10.84 | 61% | 11,698,800 | 0 | 0 |
13.49
30.13
27.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 23/03/2015 |
3.23
|
13,650 | 3.27 | 3.29 | 3.21 | 0 | 0 | 0 |
| 20/03/2015 |
3.30
|
3,700 | 3.34 | 3.30 | 3.25 | 0 | 0 | 0 |
| 19/03/2015 |
3.32
|
10,240 | 3.34 | 3.34 | 3.27 | 0 | 0 | 0 |
| 18/03/2015 |
3.34
|
10,880 | 3.34 | 3.34 | 3.23 | 0 | 0 | 0 |
| 17/03/2015 |
3.32
|
54,510 | 3.27 | 3.34 | 3.23 | 0 | 0 | 0 |
| 16/03/2015 |
3.21
|
20,350 | 3.30 | 3.30 | 3.21 | 0 | 0 | 0 |
| 13/03/2015 |
3.23
|
16,270 | 3.36 | 3.36 | 3.21 | 0 | 0 | 0 |
| 12/03/2015 |
3.30
|
580 | 3.30 | 3.36 | 3.30 | 0 | 0 | 0 |
| 11/03/2015 |
3.30
|
5,250 | 3.34 | 3.34 | 3.30 | 0 | 0 | 0 |
| 10/03/2015 |
3.43
|
7,590 | 3.36 | 3.43 | 3.30 | 0 | 0 | 0 |
| 09/03/2015 |
3.36
|
8,810 | 3.39 | 3.41 | 3.36 | 0 | 0 | 0 |
| 06/03/2015 |
3.43
|
3,650 | 3.44 | 3.46 | 3.39 | 0 | 0 | 0 |
| 05/03/2015 |
3.41
|
58,480 | 3.30 | 3.41 | 3.30 | 0 | 0 | 0 |
| 04/03/2015 |
3.27
|
25,320 | 3.32 | 3.32 | 3.27 | 0 | 0 | 0 |
| 03/03/2015 |
3.29
|
22,260 | 3.29 | 3.32 | 3.29 | 0 | 0 | 0 |
| 02/03/2015 |
3.29
|
14,380 | 3.25 | 3.29 | 3.25 | 0 | 0 | 0 |
| 27/02/2015 |
3.25
|
4,050 | 3.23 | 3.25 | 3.23 | 0 | 0 | 0 |
| 26/02/2015 |
3.20
|
2,820 | 3.18 | 3.20 | 3.18 | 0 | 0 | 0 |
| 25/02/2015 |
3.20
|
21,430 | 3.16 | 3.21 | 3.16 | 0 | 0 | 0 |
| 24/02/2015 |
3.14
|
1,560 | 3.23 | 3.23 | 3.14 | 0 | 0 | 0 |
| 13/02/2015 |
3.13
|
7,180 | 3.20 | 3.20 | 3.13 | 0 | 0 | 0 |
| 12/02/2015 |
3.21
|
13,000 | 3.16 | 3.21 | 3.13 | 0 | 0 | 0 |
| 11/02/2015 |
3.23
|
1,890 | 3.16 | 3.23 | 3.16 | 0 | 0 | 0 |
| 10/02/2015 |
3.18
|
1,560 | 3.16 | 3.18 | 3.16 | 0 | 0 | 0 |
| 09/02/2015 |
3.18
|
35,020 | 3.16 | 3.18 | 2.97 | 0 | 0 | 0 |
| 06/02/2015 |
3.18
|
29,320 | 3.23 | 3.23 | 3.07 | 0 | 0 | 0 |
| 05/02/2015 |
3.29
|
4,620 | 3.23 | 3.29 | 3.23 | 0 | 0 | 0 |
| 04/02/2015 |
3.29
|
10,210 | 3.23 | 3.29 | 3.21 | 0 | 0 | 0 |
| 03/02/2015 |
3.29
|
13,040 | 3.25 | 3.29 | 3.23 | 0 | 0 | 0 |
| 02/02/2015 |
3.25
|
8,010 | 3.25 | 3.27 | 3.25 | 0 | 0 | 0 |
| 30/01/2015 |
3.25
|
8,930 | 3.32 | 3.32 | 3.25 | 0 | 0 | 0 |
| 29/01/2015 |
3.32
|
16,900 | 3.25 | 3.34 | 3.25 | 0 | 0 | 0 |
| 28/01/2015 |
3.25
|
21,200 | 3.39 | 3.41 | 3.25 | 0 | 0 | 0 |
| 27/01/2015 |
3.41
|
23,390 | 3.43 | 3.43 | 3.32 | 0 | 0 | 0 |
| 26/01/2015 |
3.44
|
17,530 | 3.48 | 3.51 | 3.43 | 0 | 0 | 0 |
| 23/01/2015 |
3.51
|
53,860 | 3.53 | 3.55 | 3.48 | 0 | 0 | 0 |
| 22/01/2015 |
3.43
|
94,820 | 3.25 | 3.43 | 3.25 | 0 | 0 | 0 |
| 21/01/2015 |
3.21
|
23,870 | 3.23 | 3.23 | 3.21 | 0 | 0 | 0 |
| 20/01/2015 |
3.18
|
41,030 | 3.20 | 3.23 | 3.16 | 0 | 0 | 0 |
| 19/01/2015 |
3.23
|
24,550 | 3.21 | 3.25 | 3.18 | 0 | 0 | 0 |
| 16/01/2015 |
3.21
|
27,270 | 3.21 | 3.23 | 3.21 | 0 | 0 | 0 |
| 15/01/2015 |
3.21
|
47,920 | 3.16 | 3.21 | 3.16 | 0 | 0 | 0 |
| 14/01/2015 |
3.16
|
20,450 | 3.16 | 3.16 | 3.14 | 0 | 0 | 0 |
| 13/01/2015 |
3.18
|
2,200 | 3.16 | 3.18 | 3.16 | 0 | 0 | 0 |
| 12/01/2015 |
3.18
|
20,880 | 3.18 | 3.18 | 3.14 | 0 | 0 | 0 |
| 09/01/2015 |
3.21
|
42,130 | 3.18 | 3.21 | 3.14 | 0 | 0 | 0 |
| 08/01/2015 |
3.18
|
11,030 | 3.16 | 3.18 | 3.14 | 0 | 0 | 0 |
| 07/01/2015 |
3.18
|
27,000 | 3.18 | 3.18 | 3.16 | 0 | 0 | 0 |
| 06/01/2015 |
3.18
|
36,640 | 3.16 | 3.18 | 3.16 | 0 | 0 | 0 |
| 05/01/2015 |
3.16
|
22,210 | 3.21 | 3.21 | 3.16 | 0 | 0 | 0 |
| 31/12/2014 |
3.23
|
12,690 | 3.16 | 3.23 | 3.16 | 0 | 0 | 0 |
| 30/12/2014 |
3.16
|
11,950 | 3.16 | 3.16 | 3.16 | 0 | 0 | 0 |
| 29/12/2014 |
3.16
|
17,910 | 3.18 | 3.18 | 3.16 | 0 | 0 | 0 |
| 26/12/2014 |
3.18
|
9,190 | 3.18 | 3.18 | 3.16 | 0 | 0 | 0 |
| 25/12/2014 |
3.20
|
38,080 | 3.23 | 3.23 | 3.16 | 0 | 0 | 0 |
| 24/12/2014 |
3.18
|
17,260 | 3.18 | 3.21 | 3.16 | 0 | 0 | 0 |
| 23/12/2014 |
3.16
|
6,810 | 3.18 | 3.18 | 3.16 | 0 | 0 | 0 |
| 22/12/2014 |
3.18
|
3,230 | 3.20 | 3.20 | 3.18 | 0 | 0 | 0 |
| 19/12/2014 |
3.16
|
25,880 | 3.18 | 3.18 | 3.11 | 0 | 0 | 0 |
| 18/12/2014 |
3.18
|
22,470 | 3.18 | 3.18 | 3.11 | 0 | 0 | 0 |
| 17/12/2014 |
3.18
|
36,900 | 3.18 | 3.20 | 3.09 | 0 | 0 | 0 |
| 16/12/2014 |
3.23
|
66,280 | 3.27 | 3.27 | 3.18 | 0 | 0 | 0 |
| 15/12/2014 |
3.27
|
11,220 | 3.27 | 3.29 | 3.27 | 0 | 0 | 0 |
| 12/12/2014 |
3.27
|
12,630 | 3.21 | 3.27 | 3.21 | 0 | 0 | 0 |
| 11/12/2014 |
3.21
|
82,110 | 3.14 | 3.29 | 3.14 | 0 | 0 | 0 |
| 10/12/2014 |
3.16
|
36,370 | 3.14 | 3.18 | 3.14 | 0 | 0 | 0 |
| 09/12/2014 |
3.11
|
47,640 | 3.20 | 3.20 | 3.11 | 0 | 0 | 0 |
| 08/12/2014 |
3.20
|
65,820 | 3.23 | 3.23 | 3.20 | 0 | 0 | 0 |
| 05/12/2014 |
3.23
|
12,810 | 3.23 | 3.23 | 3.20 | 0 | 0 | 0 |
| 04/12/2014 |
3.23
|
20,710 | 3.25 | 3.25 | 3.23 | 0 | 0 | 0 |
| 03/12/2014 |
3.25
|
12,970 | 3.23 | 3.25 | 3.23 | 0 | 0 | 0 |
| 02/12/2014 |
3.23
|
8,940 | 3.25 | 3.25 | 3.23 | 0 | 0 | 0 |
| 01/12/2014 |
3.23
|
94,920 | 3.18 | 3.29 | 3.18 | 0 | 0 | 0 |
| 28/11/2014 |
3.18
|
13,690 | 3.16 | 3.18 | 3.16 | 0 | 0 | 0 |
| 27/11/2014 |
3.16
|
21,800 | 3.11 | 3.16 | 3.09 | 0 | 0 | 0 |
| 26/11/2014 |
3.11
|
27,200 | 3.14 | 3.14 | 3.11 | 0 | 0 | 0 |
| 25/11/2014 |
3.18
|
41,590 | 3.18 | 3.18 | 3.13 | 0 | 0 | 0 |
| 24/11/2014 |
3.18
|
53,300 | 3.11 | 3.18 | 3.09 | 0 | 0 | 0 |
| 21/11/2014 |
3.13
|
14,100 | 3.13 | 3.13 | 3.09 | 0 | 0 | 0 |
| 20/11/2014 |
3.13
|
109,930 | 3.16 | 3.16 | 3.07 | 0 | 0 | 0 |
| 19/11/2014 |
3.11
|
95,880 | 3.14 | 3.18 | 3.07 | 0 | 0 | 0 |
| 18/11/2014 |
3.16
|
25,230 | 3.16 | 3.18 | 3.14 | 0 | 0 | 0 |
| 17/11/2014 |
3.16
|
37,540 | 3.18 | 3.18 | 3.16 | 0 | 0 | 0 |
| 14/11/2014 |
3.18
|
26,680 | 3.18 | 3.18 | 3.16 | 0 | 0 | 0 |
| 13/11/2014 |
3.20
|
32,230 | 3.18 | 3.21 | 3.18 | 0 | 0 | 0 |
| 12/11/2014 |
3.18
|
50,560 | 3.18 | 3.21 | 3.16 | 0 | 0 | 0 |
| 11/11/2014 |
3.18
|
55,320 | 3.20 | 3.21 | 3.18 | 0 | 0 | 0 |
| 10/11/2014 |
3.21
|
26,060 | 3.23 | 3.25 | 3.20 | 0 | 0 | 0 |
| 07/11/2014 |
3.27
|
131,680 | 3.18 | 3.30 | 3.18 | 0 | 0 | 0 |
| 06/11/2014 |
3.18
|
12,650 | 3.16 | 3.18 | 3.14 | 0 | 0 | 0 |
| 05/11/2014 |
3.16
|
48,290 | 3.21 | 3.21 | 3.14 | 0 | 0 | 0 |
| 04/11/2014 |
3.21
|
18,860 | 3.18 | 3.21 | 3.18 | 0 | 0 | 0 |
| 03/11/2014 |
3.20
|
31,330 | 3.20 | 3.21 | 3.18 | 0 | 0 | 0 |
| 31/10/2014 |
3.21
|
30,110 | 3.21 | 3.21 | 3.16 | 0 | 0 | 0 |
| 30/10/2014 |
3.18
|
11,030 | 3.18 | 3.21 | 3.16 | 0 | 0 | 0 |
| 29/10/2014 |
3.21
|
5,160 | 3.21 | 3.21 | 3.21 | 0 | 0 | 0 |
| 28/10/2014 |
3.20
|
27,100 | 3.16 | 3.20 | 3.14 | 0 | 0 | 0 |
| 27/10/2014 |
3.14
|
27,440 | 3.18 | 3.21 | 3.14 | 0 | 0 | 0 |
| 24/10/2014 |
3.21
|
23,450 | 3.20 | 3.21 | 3.16 | 0 | 0 | 0 |
| 23/10/2014 |
3.20
|
18,160 | 3.21 | 3.21 | 3.20 | 0 | 0 | 0 |