| 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) |
-0.10 | -1.72% | 9,100 | -100 | 0.0 |
4.80
5.90
4.80
|
|
2 tháng
(2026-08-05) |
-0.30 | -5% | 53,500 | -100 | 0.0 |
4.80
6.10
4.80
|
|
3 tháng
(2026-07-06) |
-0.40 | -6.56% | 117,700 | -100 | 0.0 |
4.80
6.10
4.80
|
|
6 tháng
(2026-04-07) |
-0.40 | -6.56% | 195,400 | -100 | 0.0 |
4.80
6.10
4.80
|
|
12 tháng
(2025-10-09) |
-1.10 | -16.18% | 684,800 | -100 | 0.0 |
4.80
7.10
4.80
|
|
24 tháng
(2024-10-14) |
0 | 0% | 2,627,649 | -100 | 0.0 |
4.80
7.40
4.80
|
|
36 tháng
(2023-10-20) |
-0.50 | -8.06% | 6,544,801 | -100 | 0.0 |
3.30
8.60
4.80
|
|
60 tháng
(2021-11-01) |
-7.30 | -56.15% | 24,112,215 | -24,500 | -0.4 |
3
19.60
4.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 17/03/2015 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 16/03/2015 |
5.60
|
100 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 13/03/2015 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 12/03/2015 |
5.70
|
200 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 11/03/2015 |
5.70
|
2,000 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 10/03/2015 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 09/03/2015 |
5.90
|
500 | 5.80 | 5.90 | 5.80 | 0 | 0 | 0 |
| 06/03/2015 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 05/03/2015 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 04/03/2015 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 03/03/2015 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 02/03/2015 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 27/02/2015 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 26/02/2015 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 25/02/2015 |
5.80
|
7,400 | 6 | 6 | 5.60 | 0 | 0 | 0 |
| 24/02/2015 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
| 13/02/2015 |
6.20
|
2,000 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
| 12/02/2015 |
6.20
|
11,200 | 5.80 | 6.20 | 5.80 | 0 | 0 | 0 |
| 11/02/2015 |
5.70
|
1,100 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 10/02/2015 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 09/02/2015 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 06/02/2015 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 05/02/2015 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 04/02/2015 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 03/02/2015 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 02/02/2015 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 30/01/2015 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 29/01/2015 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 28/01/2015 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 27/01/2015 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 26/01/2015 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 23/01/2015 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 22/01/2015 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 21/01/2015 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 20/01/2015 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 19/01/2015 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 16/01/2015 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 15/01/2015 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 14/01/2015 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 13/01/2015 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 12/01/2015 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 09/01/2015 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 08/01/2015 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 07/01/2015 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 06/01/2015 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 05/01/2015 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 31/12/2014 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 30/12/2014 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 29/12/2014 |
5.20
|
400 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 26/12/2014 |
4.80
|
100 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 25/12/2014 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 24/12/2014 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 23/12/2014 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 22/12/2014 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 19/12/2014 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 18/12/2014 |
5
|
100 | 5 | 5 | 5 | 0 | 0 | 0 |
| 17/12/2014 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 16/12/2014 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 15/12/2014 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 12/12/2014 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 11/12/2014 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 10/12/2014 |
5.50
|
100 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 09/12/2014 |
5
|
200 | 5 | 5 | 5 | 0 | 0 | 0 |
| 08/12/2014 |
4.60
|
100 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 05/12/2014 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 04/12/2014 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 03/12/2014 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 02/12/2014 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 01/12/2014 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 28/11/2014 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 27/11/2014 |
5.10
|
800 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 26/11/2014 |
4.90
|
400 | 5.30 | 5.30 | 4.90 | 0 | 300 | 0.0 |
| 25/11/2014 |
5.30
|
100 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 24/11/2014 |
5.60
|
2,500 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 21/11/2014 |
6.20
|
5,900 | 5.30 | 6.20 | 5.30 | 300 | 0 | 0.0 |
| 20/11/2014 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 19/11/2014 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 18/11/2014 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 17/11/2014 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 14/11/2014 |
5.80
|
6,300 | 5.50 | 5.80 | 5.50 | 0 | 0 | 0 |
| 13/11/2014 |
6
|
500 | 5.60 | 6 | 5.60 | 0 | 0 | 0 |
| 12/11/2014 |
5.60
|
200 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 11/11/2014 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 10/11/2014 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 07/11/2014 |
5.70
|
200 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 06/11/2014 |
5.80
|
200 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 05/11/2014 |
5.90
|
200 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 04/11/2014 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
| 03/11/2014 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
| 31/10/2014 |
6
|
100 | 6 | 6 | 6 | 0 | 0 | 0 |
| 30/10/2014 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 29/10/2014 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 28/10/2014 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 27/10/2014 |
5.70
|
100 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 24/10/2014 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 23/10/2014 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 22/10/2014 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 21/10/2014 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 20/10/2014 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 17/10/2014 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |