| 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 | 0% | 1,868,600 | -11,600 | 0.0 |
3.60
4.80
3.90
|
|
2 tháng
(2026-07-20) |
0.20 | 5.71% | 3,967,400 | -7,000 | 0.0 |
3.30
4.80
3.90
|
|
3 tháng
(2026-06-22) |
-0.10 | -2.63% | 5,143,900 | -2,600 | 0.0 |
3.30
4.80
3.90
|
|
6 tháng
(2026-03-23) |
-0.30 | -7.50% | 11,856,200 | 38,300 | 0.2 |
3.30
4.90
3.90
|
|
12 tháng
(2025-09-23) |
-1.30 | -26% | 33,994,000 | 423,100 | 2.3 |
3.30
5.30
3.90
|
|
24 tháng
(2024-09-30) |
-2.90 | -43.94% | 125,422,260 | 2,081,400 | 12.5 |
3.30
8.30
3.90
|
|
36 tháng
(2023-10-04) |
-2.80 | -43.08% | 277,934,164 | 1,539,400 | 11.6 |
3.30
9.30
3.90
|
|
60 tháng
(2021-10-14) |
-36.60 | -90.82% | 394,474,315 | 1,627,200 | 12.1 |
3.30
46.30
3.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 18/11/2014 |
4.17
|
0 | 4.17 | 4.17 | 4.17 | 0 | 0 | 0 |
| 17/11/2014 |
4.17
|
200 | 4.17 | 4.17 | 4.17 | 0 | 0 | 0 |
| 14/11/2014 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 |
| 13/11/2014 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 |
| 12/11/2014 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 |
| 11/11/2014 |
4.53
|
5,000 | 4.71 | 4.71 | 4.53 | 0 | 0 | 0 |
| 10/11/2014 |
4.53
|
400 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 |
| 07/11/2014 |
4.98
|
200 | 4.98 | 4.98 | 4.98 | 0 | 0 | 0 |
| 06/11/2014 |
4.71
|
300 | 4.62 | 4.71 | 4.62 | 0 | 0 | 0 |
| 05/11/2014 |
4.35
|
0 | 4.35 | 4.35 | 4.35 | 0 | 0 | 0 |
| 04/11/2014 |
4.35
|
0 | 4.35 | 4.35 | 4.35 | 0 | 0 | 0 |
| 03/11/2014 |
4.35
|
100 | 4.35 | 4.35 | 4.35 | 0 | 0 | 0 |
| 31/10/2014 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
| 30/10/2014 |
3.99
|
100 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
| 29/10/2014 |
3.99
|
100 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
| 28/10/2014 |
3.62
|
0 | 3.62 | 3.62 | 3.62 | 0 | 0 | 0 |
| 27/10/2014 |
3.62
|
0 | 3.62 | 3.62 | 3.62 | 0 | 0 | 0 |
| 24/10/2014 |
3.62
|
400 | 3.62 | 3.62 | 3.62 | 0 | 0 | 0 |
| 23/10/2014 |
3.99
|
300 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
| 22/10/2014 |
4.26
|
2,000 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 |
| 21/10/2014 |
3.90
|
400 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 20/10/2014 |
4.17
|
400 | 4.17 | 4.17 | 4.17 | 0 | 0 | 0 |
| 17/10/2014 |
4.44
|
100 | 4.44 | 4.44 | 4.44 | 0 | 0 | 0 |
| 16/10/2014 |
4.08
|
400 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 |
| 15/10/2014 |
4.53
|
200 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 |
| 14/10/2014 |
4.17
|
100 | 4.17 | 4.17 | 4.17 | 0 | 0 | 0 |
| 13/10/2014 |
3.81
|
0 | 3.81 | 3.81 | 3.81 | 0 | 0 | 0 |
| 10/10/2014 |
4.26
|
0 | 3.81 | 3.81 | 3.81 | 0 | 0 | 0 |
| 09/10/2014 |
4.26
|
0 | 3.81 | 3.81 | 3.81 | 0 | 0 | 0 |
| 08/10/2014 |
4.26
|
0 | 3.81 | 3.81 | 3.81 | 0 | 0 | 0 |
| 07/10/2014 |
4.26
|
0 | 3.81 | 3.81 | 3.81 | 0 | 0 | 0 |
| 06/10/2014 |
4.26
|
300 | 3.62 | 4.26 | 3.62 | 0 | 0 | 0 |
| 03/10/2014 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 02/10/2014 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 01/10/2014 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 30/09/2014 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 29/09/2014 |
3.90
|
100 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 26/09/2014 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 25/09/2014 |
3.90
|
200 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 24/09/2014 |
4.26
|
0 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 |
| 23/09/2014 |
4.26
|
0 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 |
| 22/09/2014 |
4.26
|
0 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 |
| 19/09/2014 |
4.26
|
0 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 |
| 18/09/2014 |
4.26
|
200 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 |
| 17/09/2014 |
4.71
|
0 | 4.71 | 4.71 | 4.71 | 0 | 0 | 0 |
| 16/09/2014 |
4.71
|
0 | 4.71 | 4.71 | 4.71 | 0 | 0 | 0 |
| 15/09/2014 |
4.71
|
0 | 4.71 | 4.71 | 4.71 | 0 | 0 | 0 |
| 12/09/2014 |
4.71
|
0 | 4.71 | 4.71 | 4.71 | 0 | 0 | 0 |
| 11/09/2014 |
4.71
|
0 | 4.71 | 4.71 | 4.71 | 0 | 0 | 0 |
| 10/09/2014 |
4.71
|
5,000 | 4.71 | 4.71 | 4.71 | 0 | 0 | 0 |
| 09/09/2014 |
4.71
|
5,000 | 4.71 | 4.71 | 4.71 | 0 | 0 | 0 |
| 08/09/2014 |
4.71
|
5,000 | 4.71 | 4.71 | 4.71 | 0 | 0 | 0 |
| 05/09/2014 |
4.89
|
0 | 4.89 | 4.89 | 4.89 | 0 | 0 | 0 |
| 04/09/2014 |
4.89
|
34,900 | 4.71 | 4.89 | 4.71 | 0 | 0 | 0 |
| 03/09/2014 |
4.71
|
5,100 | 4.71 | 4.71 | 4.71 | 0 | 0 | 0 |
| 29/08/2014 |
4.71
|
0 | 4.71 | 4.71 | 4.71 | 0 | 0 | 0 |
| 28/08/2014 |
4.71
|
0 | 4.71 | 4.71 | 4.71 | 0 | 0 | 0 |
| 27/08/2014 |
4.71
|
5,000 | 4.71 | 4.71 | 4.71 | 0 | 0 | 0 |
| 26/08/2014 |
4.71
|
0 | 4.71 | 4.71 | 4.71 | 0 | 0 | 0 |
| 25/08/2014 |
4.71
|
0 | 4.71 | 4.71 | 4.71 | 0 | 0 | 0 |
| 22/08/2014 |
4.71
|
0 | 4.71 | 4.71 | 4.71 | 0 | 0 | 0 |
| 21/08/2014 |
4.71
|
0 | 4.71 | 4.71 | 4.71 | 0 | 0 | 0 |
| 20/08/2014 |
4.71
|
700 | 4.71 | 4.71 | 4.71 | 0 | 0 | 0 |
| 19/08/2014 |
4.98
|
10,100 | 4.98 | 4.98 | 4.98 | 0 | 0 | 0 |
| 18/08/2014 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 |
| 15/08/2014 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 |
| 14/08/2014 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 |
| 13/08/2014 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 |
| 12/08/2014 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 |
| 11/08/2014 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 |
| 08/08/2014 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 |
| 07/08/2014 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 |
| 06/08/2014 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 |
| 05/08/2014 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 |
| 04/08/2014 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 |
| 01/08/2014 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 |
| 31/07/2014 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 |
| 30/07/2014 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 |
| 29/07/2014 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 |
| 28/07/2014 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 |
| 25/07/2014 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 |
| 24/07/2014 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 |
| 23/07/2014 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 |
| 22/07/2014 |
4.53
|
600 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 |
| 21/07/2014 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 |
| 18/07/2014 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 |
| 17/07/2014 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 |
| 16/07/2014 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 |
| 15/07/2014 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 |
| 14/07/2014 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 |
| 11/07/2014 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 |
| 10/07/2014 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 |
| 09/07/2014 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 |
| 08/07/2014 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 |
| 07/07/2014 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 |
| 04/07/2014 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 |
| 03/07/2014 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 |
| 02/07/2014 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 |
| 01/07/2014 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 |
| 30/06/2014 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 |