| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-19) |
0.09 | 0.35% | 204,200 | -63,400 | -1.8 |
25.50
29.05
25.90
|
|
2 tháng
(2026-07-20) |
0.51 | 1.99% | 627,300 | -63,400 | -1.8 |
25.26
29.05
25.90
|
|
3 tháng
(2026-06-22) |
-0.05 | -0.19% | 816,600 | -63,400 | -1.8 |
25.26
29.05
25.90
|
|
6 tháng
(2026-03-23) |
-0.19 | -0.72% | 1,815,200 | -157,000 | -4.6 |
24.24
29.05
25.90
|
|
12 tháng
(2025-09-23) |
-1.21 | -4.42% | 7,434,300 | -3,516,400 | -105.0 |
23.40
29.05
25.90
|
|
24 tháng
(2024-09-30) |
0.37 | 1.43% | 14,087,300 | -4,864,600 | -150.5 |
20.45
31.11
25.90
|
|
36 tháng
(2023-10-04) |
9.19 | 54.23% | 19,640,800 | -4,895,500 | -151.4 |
16.96
31.11
25.90
|
|
60 tháng
(2021-10-14) |
13.94 | 114.21% | 33,112,500 | -4,860,807 | -158.2 |
12.21
31.11
25.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 14/11/2014 |
4.08
|
58,000 | 4.14 | 4.14 | 4.08 | 0 | 0 | 0 |
| 13/11/2014 |
4.14
|
27,200 | 4.17 | 4.17 | 4.11 | 0 | 0 | 0 |
| 12/11/2014 |
4.17
|
22,800 | 4.14 | 4.20 | 4.14 | 0 | 0 | 0 |
| 11/11/2014 |
4.14
|
7,700 | 4.20 | 4.20 | 4.11 | 0 | 1,000 | 0.0 |
| 10/11/2014 |
4.20
|
67,800 | 4.26 | 4.26 | 4.17 | 0 | 0 | 0 |
| 07/11/2014 |
4.26
|
97,000 | 4.26 | 4.26 | 4.23 | 0 | 0 | 0 |
| 06/11/2014 |
4.26
|
27,920 | 4.20 | 4.26 | 4.20 | 0 | 0 | 0 |
| 05/11/2014 |
4.20
|
96,700 | 4.14 | 4.20 | 4.14 | 0 | 0 | 0 |
| 04/11/2014 |
4.14
|
32,000 | 4.14 | 4.14 | 4.14 | 0 | 0 | 0 |
| 03/11/2014 |
4.14
|
17,000 | 4.17 | 4.17 | 4.14 | 0 | 0 | 0 |
| 31/10/2014 |
4.17
|
36,300 | 4.08 | 4.17 | 4.11 | 0 | 0 | 0 |
| 30/10/2014 |
4.08
|
41,100 | 3.99 | 4.17 | 4.08 | 1,000 | 0 | 0.0 |
| 29/10/2014 |
3.99
|
139,800 | 3.80 | 3.99 | 3.80 | 0 | 0 | 0 |
| 28/10/2014 |
3.80
|
56,300 | 3.80 | 3.86 | 3.80 | 0 | 0 | 0 |
| 27/10/2014 |
3.80
|
32,300 | 3.83 | 3.83 | 3.80 | 0 | 0 | 0 |
| 24/10/2014 |
3.83
|
66,300 | 3.80 | 3.83 | 3.80 | 0 | 0 | 0 |
| 23/10/2014 |
3.80
|
63,400 | 3.80 | 3.83 | 3.80 | 0 | 0 | 0 |
| 22/10/2014 |
3.80
|
37,200 | 3.86 | 3.86 | 3.80 | 0 | 0 | 0 |
| 21/10/2014 |
3.86
|
249,200 | 3.83 | 3.86 | 3.71 | 0 | 0 | 0 |
| 20/10/2014 |
3.83
|
199,800 | 3.68 | 4.05 | 3.71 | 0 | 0 | 0 |
| 17/10/2014 |
3.68
|
48,100 | 3.68 | 3.68 | 3.65 | 0 | 0 | 0 |
| 16/10/2014 |
3.68
|
267,820 | 3.71 | 3.71 | 3.68 | 0 | 0 | 0 |
| 15/10/2014 |
3.71
|
14,800 | 3.77 | 3.77 | 3.71 | 0 | 0 | 0 |
| 14/10/2014 |
3.77
|
22,920 | 3.74 | 3.77 | 3.74 | 0 | 0 | 0 |
| 13/10/2014 |
3.74
|
21,500 | 3.74 | 3.77 | 3.74 | 0 | 0 | 0 |
| 10/10/2014 |
3.74
|
55,700 | 3.77 | 3.77 | 3.71 | 0 | 0 | 0 |
| 09/10/2014 |
3.77
|
73,610 | 3.71 | 3.80 | 3.71 | 0 | 0 | 0 |
| 08/10/2014 |
3.71
|
22,700 | 3.71 | 3.74 | 3.71 | 0 | 0 | 0 |
| 07/10/2014 |
3.71
|
42,200 | 3.71 | 3.74 | 3.71 | 0 | 0 | 0 |
| 06/10/2014 |
3.71
|
46,000 | 3.71 | 3.74 | 3.71 | 0 | 0 | 0 |
| 03/10/2014 |
3.71
|
51,000 | 3.71 | 3.74 | 3.71 | 100 | 0 | 0.0 |
| 02/10/2014 |
3.71
|
32,500 | 3.71 | 3.74 | 3.71 | 0 | 0 | 0 |
| 01/10/2014 |
3.71
|
32,600 | 3.71 | 3.71 | 3.71 | 0 | 0 | 0 |
| 30/09/2014 |
3.71
|
24,500 | 3.71 | 3.71 | 3.68 | 0 | 0 | 0 |
| 29/09/2014 |
3.71
|
52,740 | 3.71 | 3.71 | 3.65 | 0 | 0 | 0 |
| 26/09/2014 |
3.71
|
52,000 | 3.71 | 3.71 | 3.68 | 0 | 0 | 0 |
| 25/09/2014 |
3.71
|
84,500 | 3.68 | 3.71 | 3.68 | 0 | 0 | 0 |
| 24/09/2014 |
3.68
|
51,100 | 3.65 | 3.68 | 3.65 | 0 | 0 | 0 |
| 23/09/2014 |
3.65
|
13,200 | 3.65 | 3.68 | 3.65 | 0 | 0 | 0 |
| 22/09/2014 |
3.65
|
37,500 | 3.68 | 3.68 | 3.65 | 0 | 0 | 0 |
| 19/09/2014 |
3.68
|
16,500 | 3.71 | 3.71 | 3.68 | 0 | 0 | 0 |
| 18/09/2014 |
3.71
|
44,500 | 3.74 | 3.74 | 3.71 | 0 | 0 | 0 |
| 17/09/2014 |
3.74
|
19,600 | 3.71 | 3.74 | 3.71 | 0 | 0 | 0 |
| 16/09/2014 |
3.71
|
78,500 | 3.71 | 3.74 | 3.68 | 0 | 0 | 0 |
| 15/09/2014 |
3.71
|
10,000 | 3.74 | 3.74 | 3.68 | 0 | 0 | 0 |
| 12/09/2014 |
3.74
|
41,900 | 3.65 | 3.74 | 3.65 | 0 | 0 | 0 |
| 11/09/2014 |
3.65
|
31,100 | 3.74 | 3.74 | 3.65 | 0 | 0 | 0 |
| 10/09/2014 |
3.74
|
32,700 | 3.65 | 3.74 | 3.65 | 0 | 0 | 0 |
| 09/09/2014 |
3.65
|
62,100 | 3.62 | 3.68 | 3.62 | 0 | 0 | 0 |
| 08/09/2014 |
3.62
|
35,600 | 3.59 | 3.62 | 3.59 | 0 | 0 | 0 |
| 05/09/2014 |
3.59
|
40,215 | 3.59 | 3.59 | 3.56 | 0 | 0 | 0 |
| 04/09/2014 |
3.59
|
48,400 | 3.53 | 3.59 | 3.53 | 0 | 0 | 0 |
| 03/09/2014 |
3.53
|
52,800 | 3.47 | 3.53 | 3.47 | 0 | 0 | 0 |
| 29/08/2014 |
3.47
|
33,850 | 3.47 | 3.47 | 3.44 | 0 | 0 | 0 |
| 28/08/2014 |
3.47
|
2,800 | 3.47 | 3.47 | 3.47 | 0 | 0 | 0 |
| 27/08/2014 |
3.47
|
16,000 | 3.47 | 3.47 | 3.47 | 0 | 0 | 0 |
| 26/08/2014 |
3.47
|
32,800 | 3.47 | 3.50 | 3.47 | 0 | 0 | 0 |
| 25/08/2014 |
3.47
|
27,800 | 3.47 | 3.50 | 3.47 | 0 | 0 | 0 |
| 22/08/2014 |
3.47
|
38,600 | 3.47 | 3.50 | 3.47 | 0 | 0 | 0 |
| 21/08/2014 |
3.47
|
44,900 | 3.47 | 3.50 | 3.47 | 0 | 0 | 0 |
| 20/08/2014 |
3.47
|
41,350 | 3.47 | 3.50 | 3.44 | 0 | 0 | 0 |
| 19/08/2014 |
3.47
|
9,500 | 3.47 | 3.50 | 3.47 | 0 | 0 | 0 |
| 18/08/2014 |
3.47
|
2,300 | 3.47 | 3.47 | 3.47 | 0 | 0 | 0 |
| 15/08/2014 |
3.47
|
16,400 | 3.50 | 3.50 | 3.44 | 0 | 0 | 0 |
| 14/08/2014 |
3.50
|
29,820 | 3.41 | 3.53 | 3.47 | 0 | 0 | 0 |
| 13/08/2014 |
3.41
|
1,200 | 3.41 | 3.41 | 3.41 | 0 | 0 | 0 |
| 12/08/2014 |
3.41
|
15,200 | 3.41 | 3.50 | 3.41 | 0 | 0 | 0 |
| 11/08/2014 |
3.41
|
21,200 | 3.56 | 3.56 | 3.35 | 0 | 0 | 0 |
| 08/08/2014 |
3.56
|
22,160 | 3.38 | 3.56 | 3.38 | 0 | 0 | 0 |
| 07/08/2014 |
3.38
|
7,000 | 3.38 | 3.38 | 3.38 | 0 | 0 | 0 |
| 06/08/2014 |
3.38
|
6,205 | 3.35 | 3.38 | 3.35 | 0 | 0 | 0 |
| 05/08/2014 |
3.35
|
20,500 | 3.35 | 3.38 | 3.35 | 0 | 0 | 0 |
| 04/08/2014 |
3.35
|
11,600 | 3.35 | 3.35 | 3.35 | 0 | 0 | 0 |
| 01/08/2014 |
3.35
|
13,400 | 3.35 | 3.35 | 3.29 | 0 | 0 | 0 |
| 31/07/2014 |
3.35
|
28,700 | 3.35 | 3.35 | 3.35 | 0 | 0 | 0 |
| 30/07/2014 |
3.35
|
9,500 | 3.35 | 3.35 | 3.35 | 0 | 0 | 0 |
| 29/07/2014 |
3.35
|
40,100 | 3.35 | 3.35 | 3.32 | 0 | 0 | 0 |
| 28/07/2014 |
3.35
|
26,200 | 3.41 | 3.41 | 3.35 | 0 | 0 | 0 |
| 25/07/2014 |
3.41
|
6,700 | 3.41 | 3.41 | 3.38 | 0 | 0 | 0 |
| 24/07/2014 |
3.41
|
5,100 | 3.41 | 3.44 | 3.41 | 0 | 0 | 0 |
| 23/07/2014 |
3.41
|
183,800 | 3.41 | 3.44 | 3.41 | 0 | 0 | 0 |
| 22/07/2014 |
3.41
|
62,100 | 3.44 | 3.44 | 3.41 | 0 | 0 | 0 |
| 21/07/2014 |
3.44
|
42,100 | 3.44 | 3.47 | 3.41 | 0 | 0 | 0 |
| 18/07/2014 |
3.44
|
28,600 | 3.44 | 3.47 | 3.44 | 0 | 0 | 0 |
| 17/07/2014 |
3.44
|
3,100 | 3.38 | 3.44 | 3.38 | 0 | 0 | 0 |
| 16/07/2014 |
3.38
|
14,600 | 3.44 | 3.44 | 3.38 | 0 | 0 | 0 |
| 15/07/2014 |
3.44
|
15,500 | 3.35 | 3.50 | 3.35 | 0 | 0 | 0 |
| 14/07/2014 |
3.35
|
39,200 | 3.35 | 3.35 | 3.32 | 0 | 0 | 0 |
| 11/07/2014 |
3.35
|
9,900 | 3.32 | 3.35 | 3.35 | 0 | 0 | 0 |
| 10/07/2014 |
3.32
|
1,500 | 3.35 | 3.35 | 3.32 | 0 | 0 | 0 |
| 09/07/2014 |
3.35
|
53,800 | 3.29 | 3.38 | 3.32 | 0 | 0 | 0 |
| 08/07/2014 |
3.29
|
12,800 | 3.32 | 3.32 | 3.29 | 0 | 0 | 0 |
| 07/07/2014 |
3.32
|
8,400 | 3.35 | 3.35 | 3.32 | 0 | 0 | 0 |
| 04/07/2014 |
3.35
|
13,100 | 3.29 | 3.35 | 3.29 | 0 | 0 | 0 |
| 03/07/2014 |
3.29
|
33,100 | 3.29 | 3.32 | 3.29 | 0 | 0 | 0 |
| 02/07/2014 |
3.29
|
200 | 3.25 | 3.29 | 3.29 | 0 | 0 | 0 |
| 01/07/2014 |
3.25
|
18,000 | 3.29 | 3.29 | 3.25 | 0 | 0 | 0 |
| 30/06/2014 |
3.29
|
13,200 | 3.22 | 3.29 | 3.22 | 0 | 0 | 0 |
| 27/06/2014 |
3.22
|
2,100 | 3.22 | 3.22 | 3.22 | 0 | 0 | 0 |
| 26/06/2014 |
3.22
|
23,250 | 3.22 | 3.22 | 3.22 | 0 | 0 | 0 |