| 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) |
0 | 0% | 4,700 | 4,000 | 0 |
9.60
11
9.60
|
|
2 tháng
(2026-08-05) |
-1 | -8.93% | 8,600 | 7,000 | 0.0 |
9.60
11.20
9.60
|
|
3 tháng
(2026-07-06) |
-0.50 | -4.67% | 8,700 | 7,000 | 0.0 |
9.60
11.20
9.60
|
|
6 tháng
(2026-04-07) |
-0.30 | -2.86% | 36,700 | 7,000 | 0.0 |
9.60
11.50
9.60
|
|
12 tháng
(2025-10-09) |
-2.20 | -17.74% | 82,400 | 6,500 | 0.0 |
9.60
12.70
9.60
|
|
24 tháng
(2024-10-14) |
-0.43 | -4.05% | 265,893 | 6,500 | 0.0 |
9.60
13.38
9.60
|
|
36 tháng
(2023-10-20) |
-0.99 | -8.85% | 354,008 | 6,500 | 0.0 |
9.60
13.38
9.60
|
|
60 tháng
(2021-11-01) |
-3.47 | -25.39% | 2,234,659 | -10,800 | -0.4 |
8.56
20.82
9.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 17/03/2015 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 16/03/2015 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 13/03/2015 |
3.30
|
2,000 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 12/03/2015 |
3.33
|
3,200 | 3.26 | 3.33 | 3.26 | 0 | 0 | 0 |
| 11/03/2015 |
3.30
|
3,600 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 10/03/2015 |
3.33
|
4,300 | 3.33 | 3.33 | 3.33 | 0 | 0 | 0 |
| 09/03/2015 |
3.33
|
0 | 3.33 | 3.33 | 3.33 | 0 | 0 | 0 |
| 06/03/2015 |
3.33
|
900 | 3.33 | 3.33 | 3.33 | 0 | 0 | 0 |
| 05/03/2015 |
3.30
|
8,000 | 3.26 | 3.30 | 3.26 | 0 | 0 | 0 |
| 04/03/2015 |
3.26
|
5,000 | 3.26 | 3.26 | 3.26 | 0 | 0 | 0 |
| 03/03/2015 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 02/03/2015 |
3.30
|
6,600 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 27/02/2015 |
3.30
|
2,000 | 3.26 | 3.30 | 3.26 | 0 | 0 | 0 |
| 26/02/2015 |
3.23
|
5,400 | 3.23 | 3.23 | 3.23 | 0 | 0 | 0 |
| 25/02/2015 |
3.23
|
200 | 3.19 | 3.23 | 3.19 | 0 | 0 | 0 |
| 24/02/2015 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 13/02/2015 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 12/02/2015 |
3.30
|
1,600 | 3.26 | 3.30 | 3.23 | 0 | 0 | 0 |
| 11/02/2015 |
3.33
|
2,700 | 3.26 | 3.33 | 3.23 | 0 | 0 | 0 |
| 10/02/2015 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 09/02/2015 |
3.30
|
500 | 3.33 | 3.33 | 3.26 | 0 | 0 | 0 |
| 06/02/2015 |
3.30
|
100 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 05/02/2015 |
3.19
|
0 | 3.19 | 3.19 | 3.19 | 0 | 0 | 0 |
| 04/02/2015 |
3.19
|
9,600 | 3.19 | 3.23 | 3.19 | 0 | 0 | 0 |
| 03/02/2015 |
3.19
|
8,500 | 3.19 | 3.19 | 3.19 | 0 | 0 | 0 |
| 02/02/2015 |
3.23
|
3,900 | 3.19 | 3.23 | 3.19 | 0 | 0 | 0 |
| 30/01/2015 |
3.26
|
0 | 3.26 | 3.26 | 3.26 | 0 | 0 | 0 |
| 29/01/2015 |
3.26
|
0 | 3.26 | 3.26 | 3.26 | 0 | 0 | 0 |
| 28/01/2015 |
3.26
|
5,500 | 3.23 | 3.26 | 3.19 | 0 | 0 | 0 |
| 27/01/2015 |
3.23
|
4,100 | 3.19 | 3.23 | 3.19 | 0 | 0 | 0 |
| 26/01/2015 |
3.23
|
10,250 | 3.19 | 3.23 | 3.19 | 0 | 0 | 0 |
| 23/01/2015 |
3.23
|
0 | 3.23 | 3.23 | 3.23 | 0 | 0 | 0 |
| 22/01/2015 |
3.23
|
7,000 | 3.19 | 3.30 | 3.19 | 0 | 0 | 0 |
| 21/01/2015 |
3.23
|
0 | 3.23 | 3.23 | 3.23 | 0 | 0 | 0 |
| 20/01/2015 |
3.23
|
0 | 3.23 | 3.23 | 3.23 | 0 | 0 | 0 |
| 19/01/2015 |
3.23
|
100 | 3.23 | 3.23 | 3.23 | 0 | 0 | 0 |
| 16/01/2015 |
3.19
|
8,800 | 3.23 | 3.23 | 3.19 | 0 | 0 | 0 |
| 15/01/2015 |
3.23
|
100 | 3.23 | 3.23 | 3.23 | 0 | 0 | 0 |
| 14/01/2015 |
3.19
|
4,400 | 3.23 | 3.23 | 3.19 | 0 | 0 | 0 |
| 13/01/2015 |
3.23
|
2,000 | 3.23 | 3.23 | 3.23 | 0 | 0 | 0 |
| 12/01/2015 |
3.23
|
0 | 3.23 | 3.23 | 3.23 | 0 | 0 | 0 |
| 09/01/2015 |
3.23
|
800 | 3.23 | 3.23 | 3.23 | 0 | 0 | 0 |
| 08/01/2015 |
3.26
|
3,000 | 3.19 | 3.26 | 3.19 | 0 | 0 | 0 |
| 07/01/2015 |
3.19
|
500 | 3.19 | 3.19 | 3.19 | 0 | 0 | 0 |
| 06/01/2015 |
3.19
|
4,010 | 3.19 | 3.19 | 3.19 | 0 | 0 | 0 |
| 05/01/2015 |
3.33
|
100 | 3.33 | 3.33 | 3.33 | 0 | 0 | 0 |
| 31/12/2014 |
3.19
|
4,300 | 3.19 | 3.19 | 3.19 | 0 | 0 | 0 |
| 30/12/2014 |
3.23
|
4,200 | 3.23 | 3.23 | 3.12 | 0 | 0 | 0 |
| 29/12/2014 |
3.19
|
4,000 | 3.19 | 3.19 | 3.19 | 0 | 0 | 0 |
| 26/12/2014 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 25/12/2014 |
3.30
|
2,000 | 3.26 | 3.30 | 3.26 | 0 | 0 | 0 |
| 24/12/2014 |
3.26
|
7,000 | 3.26 | 3.26 | 3.26 | 0 | 0 | 0 |
| 23/12/2014 |
3.26
|
0 | 3.26 | 3.26 | 3.26 | 0 | 0 | 0 |
| 22/12/2014 |
3.26
|
900 | 3.23 | 3.26 | 3.23 | 0 | 0 | 0 |
| 19/12/2014 |
3.23
|
3,000 | 3.16 | 3.23 | 3.16 | 0 | 0 | 0 |
| 18/12/2014 |
3.37
|
200 | 3.30 | 3.37 | 3.30 | 0 | 0 | 0 |
| 17/12/2014 |
3.12
|
8,000 | 3.23 | 3.23 | 3.12 | 0 | 0 | 0 |
| 16/12/2014 |
3.19
|
10,040 | 3.23 | 3.23 | 3.19 | 0 | 0 | 0 |
| 15/12/2014 |
3.23
|
2,057 | 3.23 | 3.23 | 3.23 | 0 | 0 | 0 |
| 12/12/2014 |
3.23
|
7,800 | 3.23 | 3.23 | 3.23 | 0 | 0 | 0 |
| 11/12/2014 |
3.19
|
0 | 3.19 | 3.19 | 3.19 | 0 | 0 | 0 |
| 10/12/2014 |
3.19
|
10,100 | 3.23 | 3.23 | 3.19 | 0 | 0 | 0 |
| 09/12/2014 |
3.19
|
7,900 | 3.23 | 3.23 | 3.19 | 0 | 0 | 0 |
| 08/12/2014 |
3.26
|
8,400 | 3.26 | 3.26 | 3.26 | 0 | 0 | 0 |
| 05/12/2014 |
3.30
|
400 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 04/12/2014 |
3.30
|
3,700 | 3.33 | 3.33 | 3.30 | 0 | 0 | 0 |
| 03/12/2014 |
3.30
|
7,500 | 3.26 | 3.51 | 3.26 | 0 | 0 | 0 |
| 02/12/2014 |
3.19
|
2,000 | 3.19 | 3.19 | 3.19 | 0 | 0 | 0 |
| 01/12/2014 |
3.23
|
0 | 3.23 | 3.23 | 3.23 | 0 | 0 | 0 |
| 28/11/2014 |
3.23
|
1,400 | 3.23 | 3.23 | 3.23 | 0 | 0 | 0 |
| 27/11/2014 |
3.23
|
6,000 | 3.23 | 3.23 | 3.23 | 0 | 0 | 0 |
| 26/11/2014 |
3.23
|
0 | 3.23 | 3.23 | 3.23 | 0 | 0 | 0 |
| 25/11/2014 |
3.23
|
7,100 | 3.23 | 3.23 | 3.23 | 0 | 0 | 0 |
| 24/11/2014 |
3.19
|
17,200 | 3.19 | 3.23 | 3.19 | 0 | 0 | 0 |
| 21/11/2014 |
3.26
|
10,000 | 3.30 | 3.33 | 3.26 | 0 | 0 | 0 |
| 20/11/2014 |
3.23
|
7,000 | 3.23 | 3.23 | 3.23 | 0 | 7,000 | -0.1 |
| 19/11/2014 |
3.23
|
0 | 3.23 | 3.23 | 3.23 | 0 | 0 | 0 |
| 18/11/2014 |
3.23
|
1,200 | 3.23 | 3.23 | 3.23 | 0 | 0 | 0 |
| 17/11/2014 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 14/11/2014 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 13/11/2014 |
3.30
|
4,000 | 3.30 | 3.33 | 3.30 | 0 | 1,000 | 0.0 |
| 12/11/2014 |
3.26
|
2,000 | 3.26 | 3.26 | 3.26 | 0 | 2,000 | 0.0 |
| 11/11/2014 |
3.26
|
5,800 | 3.26 | 3.26 | 3.26 | 0 | 4,900 | 0.0 |
| 10/11/2014 |
3.30
|
2,000 | 3.26 | 3.30 | 3.26 | 0 | 1,600 | 0.0 |
| 07/11/2014 |
3.23
|
0 | 3.23 | 3.23 | 3.23 | 0 | 0 | 0 |
| 06/11/2014 |
3.23
|
32,500 | 3.19 | 3.26 | 3.19 | 0 | 30,000 | -0.3 |
| 05/11/2014 |
3.26
|
3 | 3.26 | 3.26 | 3.26 | 0 | 0 | 0 |
| 04/11/2014 |
3.26
|
11,800 | 3.37 | 3.37 | 3.26 | 100 | 1,000 | 0.0 |
| 03/11/2014 |
3.23
|
4,100 | 3.51 | 3.51 | 3.23 | 100 | 3,900 | 0.0 |
| 31/10/2014 |
3.23
|
28,500 | 3.23 | 3.23 | 3.19 | 0 | 18,000 | -0.2 |
| 30/10/2014 |
3.23
|
14,900 | 3.19 | 3.26 | 3.19 | 0 | 10,400 | -0.1 |
| 29/10/2014 |
3.30
|
5,400 | 3.26 | 3.30 | 3.26 | 0 | 5,400 | 0.0 |
| 28/10/2014 |
3.30
|
2,500 | 3.26 | 3.30 | 3.26 | 0 | 0 | 0 |
| 27/10/2014 |
3.33
|
2,600 | 3.23 | 3.33 | 3.23 | 100 | 2,600 | 0.0 |
| 24/10/2014 |
3.33
|
16,400 | 3.30 | 3.33 | 3.23 | 0 | 16,400 | -0.2 |
| 23/10/2014 |
3.30
|
8,000 | 3.30 | 3.30 | 3.30 | 0 | 8,000 | -0.1 |
| 22/10/2014 |
3.41
|
0 | 3.41 | 3.41 | 3.41 | 0 | 0 | 0 |
| 21/10/2014 |
3.41
|
0 | 3.41 | 3.41 | 3.41 | 0 | 0 | 0 |
| 20/10/2014 |
3.41
|
1,800 | 3.33 | 3.41 | 3.33 | 0 | 0 | 0 |
| 17/10/2014 |
3.37
|
5,600 | 3.37 | 3.37 | 3.33 | 0 | 0 | 0 |