| 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) |
0.50 | 1.57% | 38,600 | 0 | 0 |
31.50
35
35
|
|
2 tháng
(2026-08-10) |
-0.60 | -1.82% | 55,900 | 0 | 0 |
31.50
35
35
|
|
3 tháng
(2026-07-10) |
-0.80 | -2.42% | 77,200 | 0 | 0 |
31.50
35
35
|
|
6 tháng
(2026-04-13) |
-3.23 | -9.10% | 134,400 | -300 | 0.0 |
31.50
37.60
35
|
|
12 tháng
(2025-10-13) |
-1.76 | -5.16% | 476,700 | -300 | 0.0 |
31.50
39.65
35
|
|
24 tháng
(2024-10-18) |
3.76 | 13.17% | 2,536,092 | 2,600 | 0.1 |
23.86
39.65
35
|
|
36 tháng
(2023-10-24) |
12.23 | 60.91% | 5,323,064 | 4,200 | 0.1 |
15.15
39.65
35
|
|
60 tháng
(2021-11-03) |
25.78 | 395.76% | 11,056,982 | -280 | 0.0 |
6.31
39.65
35
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 14/10/2014 |
4.19
|
700 | 4.19 | 4.19 | 4.19 | 0 | 0 | 0 |
| 13/10/2014 |
4.41
|
200 | 4.41 | 4.60 | 4.41 | 0 | 0 | 0 |
| 10/10/2014 |
4.19
|
300 | 4.19 | 4.19 | 4.19 | 0 | 0 | 0 |
| 09/10/2014 |
4.19
|
1,200 | 4.20 | 4.20 | 4.19 | 800 | 0 | 0.0 |
| 08/10/2014 |
4.26
|
776 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 |
| 07/10/2014 |
4.26
|
100 | 4.53 | 4.53 | 4.26 | 0 | 0 | 0 |
| 06/10/2014 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 |
| 03/10/2014 |
4.53
|
1,100 | 4.53 | 4.53 | 4.53 | 1,000 | 0 | 0.0 |
| 02/10/2014 |
4.53
|
1,400 | 4.97 | 4.97 | 4.30 | 200 | 0 | 0.0 |
| 01/10/2014 |
4.53
|
1,600 | 4.97 | 4.97 | 4.53 | 200 | 0 | 0.0 |
| 30/09/2014 |
4.97
|
1,850 | 4.75 | 4.97 | 4.53 | 600 | 0 | 0.0 |
| 29/09/2014 |
4.62
|
2,000 | 4.58 | 4.62 | 4.58 | 2,000 | 0 | 0.1 |
| 26/09/2014 |
3.97
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 25/09/2014 |
3.97
|
600 | 3.97 | 4.64 | 3.97 | 200 | 0 | 0.0 |
| 24/09/2014 |
4.22
|
100 | 4.22 | 4.22 | 4.22 | 0 | 0 | 0 |
| 23/09/2014 |
4.81
|
0 | 4.68 | 4.68 | 4.68 | 0 | 0 | 0 |
| 22/09/2014 |
4.81
|
6,394 | 4.38 | 4.81 | 4.41 | 0 | 0 | 0 |
| 19/09/2014 |
4.38
|
863 | 4.38 | 4.38 | 4.38 | 0 | 0 | 0 |
| 18/09/2014 |
4.20
|
4,516 | 3.96 | 4.20 | 3.96 | 0 | 0 | 0 |
| 17/09/2014 |
4.30
|
4,533 | 4.59 | 4.60 | 4.19 | 2,500 | 0 | 0.1 |
| 16/09/2014 |
4.19
|
100 | 4.19 | 4.19 | 4.19 | 0 | 0 | 0 |
| 15/09/2014 |
4.57
|
1,000 | 4.57 | 4.57 | 4.57 | 0 | 0 | 0 |
| 12/09/2014 |
5.43
|
0 | 5.07 | 5.07 | 5.07 | 0 | 0 | 0 |
| 11/09/2014 |
5.43
|
0 | 5.07 | 5.07 | 5.07 | 0 | 0 | 0 |
| 10/09/2014 |
5.43
|
0 | 5.07 | 5.07 | 5.07 | 0 | 0 | 0 |
| 09/09/2014 |
5.07
|
0 | 5.07 | 5.07 | 5.07 | 0 | 0 | 0 |
| 08/09/2014 |
5.07
|
0 | 5.43 | 5.07 | 5.07 | 0 | 0 | 0 |
| 05/09/2014 |
5.43
|
500 | 4.98 | 5.43 | 4.98 | 500 | 0 | 0.0 |
| 04/09/2014 |
5.08
|
0 | 5.08 | 5.08 | 5.08 | 0 | 0 | 0 |
| 03/09/2014 |
5.08
|
0 | 5.08 | 5.08 | 5.08 | 0 | 0 | 0 |
| 29/08/2014 |
5.08
|
0 | 5.08 | 5.08 | 5.08 | 0 | 0 | 0 |
| 28/08/2014 |
5.08
|
0 | 5.08 | 5.08 | 5.08 | 0 | 0 | 0 |
| 27/08/2014 |
5.08
|
800 | 4.85 | 5.08 | 5.08 | 0 | 0 | 0 |
| 26/08/2014 |
4.53
|
0 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 |
| 25/08/2014 |
4.85
|
0 | 4.53 | 4.85 | 4.85 | 0 | 0 | 0 |
| 22/08/2014 |
4.53
|
1,600 | 5.29 | 5.41 | 4.53 | 0 | 0 | 0 |
| 21/08/2014 |
5.29
|
600 | 4.86 | 5.29 | 4.86 | 600 | 0 | 0.0 |
| 20/08/2014 |
4.86
|
500 | 4.86 | 4.86 | 4.86 | 500 | 0 | 0.0 |
| 19/08/2014 |
4.49
|
33 | 4.43 | 4.43 | 4.43 | 0 | 0 | 0 |
| 18/08/2014 |
4.49
|
2,500 | 4.30 | 4.49 | 4.30 | 2,500 | 0 | 0.1 |
| 15/08/2014 |
3.96
|
0 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 |
| 14/08/2014 |
3.96
|
3,200 | 4.30 | 4.53 | 3.96 | 0 | 0 | 0 |
| 13/08/2014 |
4.30
|
1,300 | 4.30 | 4.30 | 4.30 | 1,300 | 0 | 0.0 |
| 12/08/2014 |
4.68
|
300 | 4.68 | 4.68 | 4.68 | 300 | 0 | 0.0 |
| 11/08/2014 |
5.19
|
100 | 5.19 | 5.19 | 5.19 | 100 | 0 | 0.0 |
| 08/08/2014 |
7.39
|
0 | 5.76 | 5.76 | 5.76 | 0 | 0 | 0 |
| 07/08/2014 |
7.39
|
0 | 5.76 | 5.76 | 5.76 | 0 | 0 | 0 |
| 06/08/2014 |
7.39
|
0 | 5.76 | 5.76 | 5.76 | 0 | 0 | 0 |
| 05/08/2014 |
7.39
|
0 | 5.76 | 5.76 | 5.76 | 0 | 0 | 0 |
| 04/08/2014 |
7.39
|
0 | 5.76 | 5.76 | 5.76 | 0 | 0 | 0 |
| 01/08/2014 |
7.39
|
0 | 5.76 | 5.76 | 5.76 | 0 | 0 | 0 |
| 31/07/2014 |
7.39
|
0 | 5.76 | 5.76 | 5.76 | 0 | 0 | 0 |
| 30/07/2014 |
7.39
|
600 | 5.29 | 7.39 | 5.29 | 600 | 0 | 0.0 |
| 29/07/2014 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 |
| 28/07/2014 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 |
| 25/07/2014 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 |
| 24/07/2014 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 |
| 23/07/2014 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 |
| 22/07/2014 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 |
| 21/07/2014 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 |
| 18/07/2014 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 |
| 17/07/2014 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 |
| 16/07/2014 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 |
| 15/07/2014 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 |
| 14/07/2014 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 |
| 11/07/2014 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 100 | 0.0 |
| 10/07/2014 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 |
| 09/07/2014 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 |
| 08/07/2014 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 |
| 07/07/2014 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 |
| 04/07/2014 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 |
| 03/07/2014 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 |
| 02/07/2014 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 |
| 01/07/2014 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 |
| 30/06/2014 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 |
| 27/06/2014 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 |
| 26/06/2014 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 |
| 25/06/2014 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 |
| 24/06/2014 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 |
| 23/06/2014 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 |
| 20/06/2014 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 |
| 19/06/2014 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 |
| 18/06/2014 |
5.28
|
100 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 |
| 17/06/2014 |
5.27
|
0 | 5.27 | 5.27 | 5.27 | 0 | 0 | 0 |
| 16/06/2014 |
5.27
|
0 | 5.27 | 5.27 | 5.27 | 0 | 0 | 0 |
| 13/06/2014 |
5.27
|
0 | 5.27 | 5.27 | 5.27 | 0 | 0 | 0 |
| 12/06/2014 |
5.27
|
0 | 5.27 | 5.27 | 5.27 | 0 | 0 | 0 |
| 11/06/2014 |
5.27
|
100 | 5.27 | 5.27 | 5.27 | 100 | 0 | 0.0 |
| 10/06/2014 |
5.26
|
0 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 |
| 09/06/2014 |
5.26
|
100 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 |
| 06/06/2014 |
5.20
|
100 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 05/06/2014 |
4.97
|
0 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 |
| 04/06/2014 |
4.97
|
0 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 |
| 03/06/2014 |
4.97
|
0 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 |
| 02/06/2014 |
4.97
|
100 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 |
| 30/05/2014 |
4.65
|
100 | 4.65 | 4.65 | 4.65 | 0 | 0 | 0 |
| 29/05/2014 |
4.28
|
100 | 4.28 | 4.28 | 4.28 | 0 | 0 | 0 |
| 28/05/2014 |
4.12
|
0 | 4.12 | 4.12 | 4.12 | 0 | 0 | 0 |
| 27/05/2014 |
4.12
|
300 | 4.12 | 4.12 | 4.12 | 0 | 0 | 0 |
| 26/05/2014 |
4.57
|
0 | 4.57 | 4.57 | 4.57 | 0 | 0 | 0 |