| 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 | 0% | 0 | 0 | 0 |
0.30
0.30
0.30
|
|
2 tháng
(2026-08-10) |
0 | 0% | 0 | 0 | 0 |
0.30
0.30
0.30
|
|
3 tháng
(2026-07-10) |
0 | 0% | 0 | 0 | 0 |
0.30
0.30
0.30
|
|
6 tháng
(2026-04-13) |
0 | 0% | 0 | 0 | 0 |
0.30
0.30
0.30
|
|
12 tháng
(2025-10-13) |
0 | 0% | 0 | 0 | 0 |
0.30
0.30
0.30
|
|
24 tháng
(2024-10-18) |
0 | 0% | 0 | 0 | 0 |
0.30
0.30
0.30
|
|
36 tháng
(2023-10-24) |
-0.20 | -40% | 3,173,189 | 15,000 | 0.0 |
0.30
0.70
0.30
|
|
60 tháng
(2021-11-03) |
-1 | -76.92% | 96,521,127 | 26,300 | 0.0 |
0.30
2.30
0.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 26/09/2014 |
4.90
|
290,460 | 4.80 | 5 | 4.80 | 0 | 0 | 0 |
| 25/09/2014 |
4.80
|
256,690 | 4.80 | 4.90 | 4.70 | 0 | 0 | 0 |
| 24/09/2014 |
4.80
|
188,750 | 4.80 | 4.90 | 4.70 | 0 | 0 | 0 |
| 23/09/2014 |
4.80
|
211,220 | 4.70 | 4.90 | 4.70 | 0 | 0 | 0 |
| 22/09/2014 |
4.70
|
261,140 | 4.90 | 5 | 4.70 | 0 | 0 | 0 |
| 19/09/2014 |
4.80
|
159,300 | 4.80 | 4.90 | 4.80 | 0 | 0 | 0 |
| 18/09/2014 |
4.80
|
335,550 | 4.90 | 5 | 4.80 | 0 | 0 | 0 |
| 17/09/2014 |
5
|
392,850 | 5 | 5.10 | 4.90 | 0 | 0 | 0 |
| 16/09/2014 |
5
|
343,050 | 5 | 5.10 | 4.90 | 0 | 0 | 0 |
| 15/09/2014 |
5.10
|
630,810 | 5.10 | 5.20 | 5 | 0 | 0 | 0 |
| 12/09/2014 |
5.10
|
777,700 | 4.90 | 5.20 | 4.90 | 0 | 0 | 0 |
| 11/09/2014 |
4.90
|
338,260 | 5 | 5 | 4.80 | 0 | 0 | 0 |
| 10/09/2014 |
4.90
|
483,710 | 4.90 | 5 | 4.70 | 0 | 0 | 0 |
| 09/09/2014 |
4.90
|
942,380 | 5.20 | 5.20 | 4.90 | 0 | 0 | 0 |
| 08/09/2014 |
5.20
|
365,180 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
| 05/09/2014 |
5.30
|
526,910 | 5.40 | 5.40 | 5.20 | 0 | 0 | 0 |
| 04/09/2014 |
5.40
|
1,761,190 | 5.20 | 5.50 | 5.20 | 0 | 0 | 0 |
| 03/09/2014 |
5.20
|
1,199,990 | 5.20 | 5.40 | 5.20 | 0 | 0 | 0 |
| 29/08/2014 |
5.20
|
625,880 | 5.10 | 5.30 | 5.10 | 0 | 0 | 0 |
| 28/08/2014 |
5.10
|
431,620 | 5.10 | 5.20 | 5 | 0 | 0 | 0 |
| 27/08/2014 |
5.10
|
1,323,180 | 4.90 | 5.20 | 4.80 | 0 | 0 | 0 |
| 26/08/2014 |
4.90
|
361,790 | 4.90 | 5 | 4.80 | 0 | 0 | 0 |
| 25/08/2014 |
4.90
|
574,630 | 4.90 | 5 | 4.90 | 0 | 0 | 0 |
| 22/08/2014 |
4.90
|
642,240 | 4.80 | 5 | 4.80 | 0 | 1,000 | 0.0 |
| 21/08/2014 |
4.80
|
402,290 | 4.80 | 4.90 | 4.70 | 0 | 0 | 0 |
| 20/08/2014 |
4.80
|
195,180 | 4.80 | 4.90 | 4.80 | 0 | 0 | 0 |
| 19/08/2014 |
4.90
|
98,400 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
| 18/08/2014 |
4.90
|
385,170 | 4.80 | 4.90 | 4.70 | 0 | 0 | 0 |
| 15/08/2014 |
4.80
|
261,710 | 4.80 | 4.90 | 4.70 | 0 | 0 | 0 |
| 14/08/2014 |
4.80
|
443,980 | 4.80 | 4.90 | 4.70 | 0 | 0 | 0 |
| 13/08/2014 |
4.80
|
276,130 | 4.90 | 4.90 | 4.80 | 500 | 0 | 0.0 |
| 12/08/2014 |
4.90
|
243,150 | 4.80 | 4.90 | 4.80 | 500 | 15,000 | -0.1 |
| 11/08/2014 |
4.80
|
197,310 | 5 | 5 | 4.80 | 0 | 15,000 | -0.1 |
| 08/08/2014 |
5
|
331,700 | 4.90 | 5 | 4.90 | 0 | 0 | 0 |
| 07/08/2014 |
4.90
|
150,010 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
| 06/08/2014 |
4.90
|
357,100 | 4.90 | 5 | 4.80 | 0 | 0 | 0 |
| 05/08/2014 |
4.90
|
167,040 | 4.80 | 4.90 | 4.80 | 0 | 0 | 0 |
| 04/08/2014 |
4.70
|
159,070 | 4.70 | 4.90 | 4.70 | 0 | 0 | 0 |
| 01/08/2014 |
4.80
|
200,650 | 4.90 | 4.90 | 4.70 | 0 | 0 | 0 |
| 31/07/2014 |
4.90
|
292,340 | 4.80 | 4.90 | 4.70 | 0 | 0 | 0 |
| 30/07/2014 |
4.80
|
201,830 | 4.70 | 4.90 | 4.70 | 0 | 0 | 0 |
| 29/07/2014 |
4.80
|
186,110 | 4.80 | 4.90 | 4.70 | 0 | 0 | 0 |
| 28/07/2014 |
4.80
|
753,210 | 4.90 | 4.90 | 4.70 | 0 | 0 | 0 |
| 25/07/2014 |
5
|
423,590 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
| 24/07/2014 |
5.20
|
318,880 | 5.10 | 5.30 | 5.10 | 0 | 0 | 0 |
| 23/07/2014 |
5.10
|
459,100 | 5.20 | 5.20 | 5.10 | 0 | 0 | 0 |
| 22/07/2014 |
5.20
|
546,470 | 5.30 | 5.30 | 5.10 | 0 | 0 | 0 |
| 21/07/2014 |
5.30
|
893,220 | 5.40 | 5.50 | 5.20 | 0 | 0 | 0 |
| 18/07/2014 |
5.40
|
683,700 | 5.40 | 5.50 | 5.40 | 100 | 0 | 0.0 |
| 17/07/2014 |
5.40
|
447,870 | 5.50 | 5.60 | 5.30 | 10,000 | 0 | 0.1 |
| 16/07/2014 |
5.50
|
1,120,560 | 5.70 | 5.70 | 5.50 | 0 | 0 | 0 |
| 15/07/2014 |
5.60
|
429,330 | 5.60 | 5.70 | 5.50 | 0 | 0 | 0 |
| 14/07/2014 |
5.50
|
455,850 | 5.50 | 5.60 | 5.50 | 0 | 0 | 0 |
| 11/07/2014 |
5.50
|
331,160 | 5.60 | 5.60 | 5.40 | 0 | 0 | 0 |
| 10/07/2014 |
5.60
|
2,516,920 | 5.50 | 5.80 | 5.40 | 0 | 7,000 | 0.0 |
| 09/07/2014 |
5.50
|
920,360 | 5.50 | 5.60 | 5.40 | 0 | 0 | 0 |
| 08/07/2014 |
5.50
|
1,067,270 | 5.40 | 5.50 | 5.30 | 0 | 31,000 | -0.2 |
| 07/07/2014 |
5.50
|
1,155,370 | 5.50 | 5.70 | 5.40 | 30,000 | 10 | 0.2 |
| 04/07/2014 |
5.60
|
798,780 | 5.60 | 5.70 | 5.40 | 0 | 6,900 | 0.0 |
| 03/07/2014 |
5.60
|
1,208,840 | 5.60 | 5.80 | 5.50 | 0 | 19,000 | -0.1 |
| 02/07/2014 |
5.60
|
636,140 | 5.50 | 5.70 | 5.40 | 0 | 0 | 0 |
| 01/07/2014 |
5.50
|
945,000 | 5.40 | 5.60 | 5.40 | 21,010 | 0 | 0.1 |
| 30/06/2014 |
5.40
|
756,320 | 5.30 | 5.50 | 5.30 | 0 | 0 | 0 |
| 27/06/2014 |
5.30
|
625,250 | 5.40 | 5.50 | 5.30 | 0 | 34,000 | -0.2 |
| 26/06/2014 |
5.40
|
3,259,000 | 5.20 | 5.50 | 5.20 | 9,000 | 0 | 0.0 |
| 25/06/2014 |
5.20
|
402,200 | 5.20 | 5.30 | 5.10 | 4,900 | 0 | 0.0 |
| 24/06/2014 |
5.20
|
525,920 | 5.10 | 5.20 | 5 | 0 | 27,850 | -0.1 |
| 23/06/2014 |
5.10
|
826,670 | 5.10 | 5.20 | 5 | 0 | 24,150 | -0.1 |
| 20/06/2014 |
5.10
|
766,630 | 5.20 | 5.40 | 5.10 | 0 | 0 | 0 |
| 19/06/2014 |
5.10
|
1,883,810 | 5.20 | 5.30 | 5 | 0 | 0 | 0 |
| 18/06/2014 |
5.30
|
1,894,610 | 5 | 5.30 | 5 | 115,000 | 0 | 0.6 |
| 17/06/2014 |
5
|
748,790 | 4.90 | 5.10 | 4.80 | 0 | 0 | 0 |
| 16/06/2014 |
4.90
|
240,110 | 5 | 5 | 4.80 | 0 | 0 | 0 |
| 13/06/2014 |
5
|
503,100 | 5 | 5 | 4.80 | 0 | 0 | 0 |
| 12/06/2014 |
5
|
939,320 | 4.80 | 5.10 | 4.80 | 0 | 0 | 0 |
| 11/06/2014 |
4.90
|
455,090 | 4.70 | 4.90 | 4.60 | 0 | 0 | 0 |
| 10/06/2014 |
4.70
|
520,870 | 4.80 | 4.90 | 4.60 | 0 | 0 | 0 |
| 09/06/2014 |
4.80
|
825,420 | 4.80 | 5 | 4.70 | 0 | 0 | 0 |
| 06/06/2014 |
4.80
|
424,550 | 4.60 | 4.80 | 4.60 | 0 | 600 | 0.0 |
| 05/06/2014 |
4.70
|
320,830 | 4.50 | 4.70 | 4.40 | 0 | 0 | 0 |
| 04/06/2014 |
4.50
|
589,810 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 |
| 03/06/2014 |
4.70
|
414,160 | 4.60 | 4.80 | 4.60 | 0 | 5,000 | 0.0 |
| 02/06/2014 |
4.60
|
808,020 | 4.70 | 4.90 | 4.60 | 0 | 50,000 | -0.2 |
| 30/05/2014 |
4.80
|
683,160 | 4.90 | 5 | 4.80 | 0 | 17,000 | -0.1 |
| 29/05/2014 |
5
|
1,303,220 | 5.20 | 5.30 | 5 | 100 | 46,000 | -0.2 |
| 28/05/2014 |
5.30
|
1,479,670 | 5.30 | 5.50 | 5.20 | 18,000 | 0 | 0.1 |
| 27/05/2014 |
5.30
|
1,775,320 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
| 26/05/2014 |
5.20
|
1,179,290 | 4.70 | 5.20 | 4.60 | 28,000 | 20 | 0.1 |
| 23/05/2014 |
4.90
|
1,707,640 | 5.10 | 5.20 | 4.90 | 600 | 0 | 0.0 |
| 22/05/2014 |
5.20
|
2,357,040 | 5.40 | 5.50 | 5.20 | 72,000 | 10 | 0.4 |
| 21/05/2014 |
5.20
|
1,316,420 | 5.10 | 5.20 | 5 | 0 | 0 | 0 |
| 20/05/2014 |
4.90
|
1,967,070 | 4.90 | 4.90 | 4.70 | 0 | 0 | 0 |
| 19/05/2014 |
4.60
|
887,800 | 4.30 | 4.60 | 4.30 | 10 | 0 | 0.0 |
| 16/05/2014 |
4.30
|
576,400 | 4 | 4.30 | 4 | 10 | 0 | 0.0 |
| 15/05/2014 |
4.10
|
987,820 | 4.20 | 4.40 | 4 | 10 | 0 | 0.0 |
| 14/05/2014 |
4.20
|
1,561,820 | 3.90 | 4.30 | 3.90 | 0 | 0 | 0 |
| 13/05/2014 |
4.10
|
602,490 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 12/05/2014 |
4.40
|
499,240 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
| 09/05/2014 |
4.70
|
1,155,220 | 4.50 | 4.80 | 4.50 | 0 | 0 | 0 |
| 08/05/2014 |
4.80
|
658,890 | 5 | 5 | 4.80 | 0 | 0 | 0 |