| 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) |
3 | 44.78% | 5,074,100 | 8,000 | 0 |
6.50
9.80
9.40
|
|
2 tháng
(2026-08-10) |
3.20 | 49.23% | 8,220,200 | 8,000 | 0 |
6.40
9.80
9.40
|
|
3 tháng
(2026-07-10) |
3.30 | 51.56% | 8,254,500 | 8,000 | 0 |
6
9.80
9.40
|
|
6 tháng
(2026-04-13) |
3.88 | 66.72% | 9,654,000 | 8,000 | 0 |
5.73
9.80
9.40
|
|
12 tháng
(2025-10-13) |
3.70 | 61.67% | 12,756,900 | 8,000 | 0 |
5.09
9.80
9.40
|
|
24 tháng
(2024-10-18) |
6.15 | 173.59% | 20,382,846 | -13,700 | -0.1 |
3.27
9.80
9.40
|
|
36 tháng
(2023-10-24) |
5.06 | 109.22% | 27,128,135 | -22,800 | -0.1 |
3.27
9.80
9.40
|
|
60 tháng
(2021-11-03) |
-3.75 | -27.89% | 141,708,093 | -68,500 | -0.5 |
3.27
17.89
9.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 23/10/2014 |
3.28
|
0 | 3.28 | 3.28 | 3.28 | 0 | 0 | 0 |
| 22/10/2014 |
3.28
|
200 | 3.28 | 3.28 | 3.28 | 0 | 0 | 0 |
| 21/10/2014 |
2.98
|
0 | 2.98 | 2.98 | 2.98 | 0 | 0 | 0 |
| 20/10/2014 |
2.98
|
1,480 | 2.98 | 2.98 | 2.98 | 0 | 0 | 0 |
| 17/10/2014 |
2.71
|
100 | 2.71 | 2.71 | 2.71 | 0 | 0 | 0 |
| 16/10/2014 |
2.98
|
300 | 2.98 | 2.98 | 2.98 | 0 | 0 | 0 |
| 15/10/2014 |
2.71
|
0 | 2.71 | 2.71 | 2.71 | 0 | 0 | 0 |
| 14/10/2014 |
2.71
|
300 | 2.95 | 2.95 | 2.71 | 0 | 0 | 0 |
| 13/10/2014 |
2.98
|
100 | 2.98 | 2.98 | 2.98 | 0 | 0 | 0 |
| 10/10/2014 |
3.31
|
200 | 2.95 | 3.31 | 2.95 | 0 | 0 | 0 |
| 09/10/2014 |
3.01
|
0 | 3.01 | 3.01 | 3.01 | 0 | 0 | 0 |
| 08/10/2014 |
3.01
|
0 | 3.01 | 3.01 | 3.01 | 0 | 0 | 0 |
| 07/10/2014 |
3.01
|
100 | 3.01 | 3.01 | 3.01 | 0 | 0 | 0 |
| 06/10/2014 |
3.25
|
100 | 3.25 | 3.25 | 3.25 | 0 | 0 | 0 |
| 03/10/2014 |
3.49
|
100 | 3.49 | 3.49 | 3.49 | 0 | 0 | 0 |
| 02/10/2014 |
3.75
|
0 | 3.75 | 3.75 | 3.75 | 0 | 0 | 0 |
| 01/10/2014 |
3.75
|
0 | 3.75 | 3.75 | 3.75 | 0 | 0 | 0 |
| 30/09/2014 |
3.75
|
100 | 3.75 | 3.75 | 3.75 | 0 | 0 | 0 |
| 29/09/2014 |
3.43
|
0 | 3.43 | 3.43 | 3.43 | 0 | 0 | 0 |
| 26/09/2014 |
3.43
|
100 | 3.43 | 3.43 | 3.43 | 0 | 0 | 0 |
| 25/09/2014 |
3.78
|
16,600 | 4.11 | 4.11 | 3.63 | 0 | 0 | 0 |
| 24/09/2014 |
4.02
|
14,500 | 3.99 | 4.02 | 3.99 | 0 | 0 | 0 |
| 23/09/2014 |
3.72
|
0 | 3.72 | 3.72 | 3.72 | 0 | 0 | 0 |
| 22/09/2014 |
3.72
|
0 | 3.72 | 3.72 | 3.72 | 0 | 0 | 0 |
| 19/09/2014 |
3.72
|
0 | 3.72 | 3.72 | 3.72 | 0 | 0 | 0 |
| 18/09/2014 |
3.72
|
0 | 3.72 | 3.72 | 3.72 | 0 | 0 | 0 |
| 17/09/2014 |
3.72
|
2,300 | 3.72 | 3.72 | 3.72 | 0 | 0 | 0 |
| 16/09/2014 |
3.52
|
100 | 3.52 | 3.52 | 3.52 | 0 | 0 | 0 |
| 15/09/2014 |
3.90
|
100 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 12/09/2014 |
3.75
|
0 | 3.75 | 3.75 | 3.75 | 0 | 0 | 0 |
| 11/09/2014 |
3.75
|
100 | 3.75 | 3.75 | 3.75 | 0 | 0 | 0 |
| 10/09/2014 |
3.81
|
0 | 3.81 | 3.81 | 3.81 | 0 | 0 | 0 |
| 09/09/2014 |
3.81
|
100 | 3.81 | 3.81 | 3.81 | 0 | 0 | 0 |
| 08/09/2014 |
3.52
|
0 | 3.52 | 3.52 | 3.52 | 0 | 0 | 0 |
| 05/09/2014 |
3.52
|
500 | 3.49 | 3.52 | 3.49 | 0 | 0 | 0 |
| 04/09/2014 |
3.49
|
0 | 3.49 | 3.49 | 3.49 | 0 | 0 | 0 |
| 03/09/2014 |
3.49
|
0 | 3.49 | 3.49 | 3.49 | 0 | 0 | 0 |
| 29/08/2014 |
3.49
|
500 | 3.28 | 3.49 | 3.28 | 0 | 0 | 0 |
| 28/08/2014 |
3.19
|
800 | 3.19 | 3.19 | 3.19 | 0 | 0 | 0 |
| 27/08/2014 |
3.13
|
1,100 | 3.49 | 3.49 | 3.13 | 0 | 0 | 0 |
| 26/08/2014 |
3.19
|
100 | 3.19 | 3.19 | 3.19 | 0 | 0 | 0 |
| 25/08/2014 |
3.31
|
100 | 3.31 | 3.31 | 3.31 | 0 | 0 | 0 |
| 22/08/2014 |
3.58
|
0 | 3.58 | 3.58 | 3.58 | 0 | 0 | 0 |
| 21/08/2014 |
3.58
|
200 | 3.58 | 3.58 | 3.58 | 0 | 0 | 0 |
| 20/08/2014 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 19/08/2014 |
3.40
|
100 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 18/08/2014 |
3.69
|
100 | 3.69 | 3.69 | 3.69 | 0 | 0 | 0 |
| 15/08/2014 |
3.75
|
4,300 | 3.78 | 3.78 | 3.31 | 0 | 0 | 0 |
| 14/08/2014 |
3.46
|
400 | 3.46 | 3.46 | 3.46 | 0 | 0 | 0 |
| 13/08/2014 |
3.16
|
2,100 | 3.52 | 3.63 | 3.16 | 0 | 0 | 0 |
| 12/08/2014 |
3.31
|
1,100 | 3.31 | 3.31 | 3.25 | 0 | 0 | 0 |
| 11/08/2014 |
3.01
|
100 | 3.01 | 3.01 | 3.01 | 0 | 0 | 0 |
| 08/08/2014 |
3.31
|
2,300 | 3.66 | 3.66 | 3.16 | 0 | 0 | 0 |
| 07/08/2014 |
3.34
|
3,000 | 3.34 | 3.34 | 3.34 | 0 | 0 | 0 |
| 06/08/2014 |
3.16
|
8,700 | 3.49 | 3.49 | 3.16 | 0 | 0 | 0 |
| 05/08/2014 |
3.19
|
300 | 2.92 | 3.43 | 2.92 | 0 | 0 | 0 |
| 04/08/2014 |
3.16
|
800 | 3.40 | 3.40 | 3.16 | 0 | 0 | 0 |
| 01/08/2014 |
3.10
|
100 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
| 31/07/2014 |
3.13
|
0 | 3.13 | 3.13 | 3.13 | 0 | 0 | 0 |
| 30/07/2014 |
3.13
|
6,100 | 3.34 | 3.34 | 3.01 | 0 | 0 | 0 |
| 29/07/2014 |
3.25
|
9,900 | 3.61 | 3.61 | 3.10 | 0 | 0 | 0 |
| 28/07/2014 |
3.28
|
6,975 | 3.25 | 3.84 | 3.25 | 0 | 0 | 0 |
| 25/07/2014 |
3.52
|
400 | 3.52 | 3.52 | 3.52 | 0 | 0 | 0 |
| 24/07/2014 |
3.84
|
1,100 | 4.68 | 4.68 | 3.84 | 0 | 0 | 0 |
| 23/07/2014 |
4.26
|
5,900 | 3.87 | 4.26 | 3.72 | 0 | 3,400 | 0.0 |
| 22/07/2014 |
3.87
|
0 | 3.87 | 3.87 | 3.87 | 0 | 0 | 0 |
| 21/07/2014 |
3.87
|
2,000 | 4.26 | 4.68 | 3.87 | 0 | 0 | 0 |
| 18/07/2014 |
4.29
|
1,200 | 4.32 | 4.32 | 3.96 | 0 | 100 | 0.0 |
| 17/07/2014 |
3.93
|
48,150 | 3.84 | 3.93 | 3.58 | 0 | 500 | 0.0 |
| 16/07/2014 |
3.58
|
300 | 3.43 | 3.69 | 3.43 | 0 | 0 | 0 |
| 15/07/2014 |
3.78
|
20,300 | 3.87 | 3.93 | 3.61 | 0 | 0 | 0 |
| 14/07/2014 |
3.72
|
5,550 | 3.72 | 3.72 | 3.72 | 0 | 0 | 0 |
| 11/07/2014 |
3.40
|
1,800 | 3.52 | 3.63 | 3.40 | 0 | 0 | 0 |
| 10/07/2014 |
3.58
|
39,270 | 3.78 | 3.99 | 3.49 | 0 | 0 | 0 |
| 09/07/2014 |
3.63
|
11,500 | 3.49 | 3.81 | 3.49 | 0 | 0 | 0 |
| 08/07/2014 |
3.49
|
12,800 | 4.02 | 4.02 | 3.49 | 0 | 0 | 0 |
| 07/07/2014 |
3.72
|
23,600 | 4.02 | 4.08 | 3.61 | 0 | 0 | 0 |
| 04/07/2014 |
3.72
|
23,800 | 3.19 | 3.72 | 3.19 | 0 | 0 | 0 |
| 03/07/2014 |
3.40
|
21,400 | 3.81 | 3.81 | 3.40 | 100 | 0 | 0.0 |
| 02/07/2014 |
3.49
|
5,300 | 3.25 | 3.49 | 3.19 | 0 | 0 | 0 |
| 01/07/2014 |
3.19
|
610 | 3.10 | 3.52 | 3.10 | 0 | 0 | 0 |
| 30/06/2014 |
3.22
|
20 | 3.22 | 3.22 | 3.22 | 0 | 0 | 0 |
| 27/06/2014 |
3.22
|
2,500 | 3.22 | 3.22 | 3.22 | 0 | 0 | 0 |
| 26/06/2014 |
3.22
|
2,900 | 3.40 | 3.40 | 3.16 | 0 | 0 | 0 |
| 25/06/2014 |
3.10
|
3,300 | 3.28 | 3.40 | 3.10 | 0 | 0 | 0 |
| 24/06/2014 |
3.10
|
1,200 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
| 23/06/2014 |
3.10
|
1,100 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
| 20/06/2014 |
3.10
|
6,900 | 3.16 | 3.16 | 3.10 | 0 | 0 | 0 |
| 19/06/2014 |
2.89
|
12,555 | 2.68 | 3.28 | 2.68 | 0 | 0 | 0 |
| 18/06/2014 |
2.98
|
1,900 | 3.01 | 3.25 | 2.98 | 0 | 0 | 0 |
| 17/06/2014 |
3.07
|
18,300 | 3.19 | 3.19 | 2.92 | 0 | 0 | 0 |
| 16/06/2014 |
2.92
|
3,060 | 2.98 | 2.98 | 2.92 | 0 | 0 | 0 |
| 13/06/2014 |
2.92
|
100 | 2.92 | 2.92 | 2.92 | 0 | 0 | 0 |
| 12/06/2014 |
3.10
|
100 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
| 11/06/2014 |
3.04
|
6,700 | 3.22 | 3.22 | 3.04 | 0 | 0 | 0 |
| 10/06/2014 |
3.01
|
15,000 | 3.19 | 3.19 | 2.95 | 0 | 0 | 0 |
| 09/06/2014 |
2.92
|
3,140 | 3.22 | 3.22 | 2.92 | 0 | 0 | 0 |
| 06/06/2014 |
3.22
|
2,000 | 3.22 | 3.22 | 3.22 | 0 | 0 | 0 |
| 05/06/2014 |
3.52
|
100 | 3.52 | 3.52 | 3.52 | 0 | 0 | 0 |
| 04/06/2014 |
3.31
|
0 | 3.31 | 3.31 | 3.31 | 0 | 0 | 0 |