| 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) |
-1.10 | -3.36% | 17,600 | 0 | 0 |
31.50
37
31.80
|
|
2 tháng
(2026-07-20) |
-1.40 | -4.24% | 42,800 | 0 | 0 |
31.50
37
31.80
|
|
3 tháng
(2026-06-22) |
-2.40 | -7.06% | 59,700 | 0 | 0 |
31.50
37.60
31.80
|
|
6 tháng
(2026-03-23) |
-4.32 | -12.02% | 125,800 | -300 | 0.0 |
30.17
37.60
31.80
|
|
12 tháng
(2025-09-23) |
-2.46 | -7.21% | 470,500 | -2,000 | -0.1 |
30.17
39.65
31.80
|
|
24 tháng
(2024-09-30) |
2.36 | 8.09% | 2,730,955 | 2,900 | 0.1 |
23.86
39.65
31.80
|
|
36 tháng
(2023-10-04) |
11.30 | 55.66% | 5,454,260 | 3,660 | 0.1 |
15.15
39.65
31.80
|
|
60 tháng
(2021-10-14) |
25.39 | 409.14% | 11,388,021 | -180 | 0.0 |
6.21
39.65
31.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 18/11/2014 |
4.86
|
2,100 | 4.92 | 4.92 | 4.86 | 0 | 0 | 0 |
| 17/11/2014 |
4.92
|
100 | 4.98 | 4.98 | 4.92 | 100 | 0 | 0.0 |
| 14/11/2014 |
4.98
|
3,690 | 4.98 | 4.98 | 4.55 | 200 | 0 | 0.0 |
| 13/11/2014 |
4.98
|
1,320 | 4.58 | 4.98 | 4.58 | 400 | 0 | 0.0 |
| 12/11/2014 |
4.58
|
3,615 | 4.21 | 4.62 | 4.53 | 100 | 0 | 0.0 |
| 11/11/2014 |
4.21
|
0 | 4.19 | 4.21 | 4.21 | 0 | 0 | 0 |
| 10/11/2014 |
4.19
|
1,333 | 4.13 | 4.54 | 4.19 | 100 | 0 | 0.0 |
| 07/11/2014 |
4.13
|
100 | 4.36 | 4.36 | 4.13 | 0 | 100 | 0.0 |
| 06/11/2014 |
4.36
|
333 | 4.02 | 4.40 | 4.36 | 100 | 0 | 0.0 |
| 05/11/2014 |
4.02
|
100 | 4.16 | 4.16 | 4.02 | 0 | 0 | 0 |
| 04/11/2014 |
4.16
|
1,186 | 4.36 | 4.79 | 4.14 | 500 | 0 | 0.0 |
| 03/11/2014 |
4.36
|
100 | 3.97 | 4.36 | 4.36 | 100 | 0 | 0.0 |
| 31/10/2014 |
3.97
|
100 | 4.11 | 4.11 | 3.97 | 0 | 0 | 0 |
| 30/10/2014 |
4.11
|
1,000 | 4.15 | 4.56 | 4.10 | 0 | 0 | 0 |
| 29/10/2014 |
4.15
|
0 | 4.42 | 4.15 | 4.15 | 0 | 0 | 0 |
| 28/10/2014 |
4.42
|
2,500 | 4.41 | 4.42 | 4.03 | 800 | 0 | 0.0 |
| 27/10/2014 |
4.41
|
5,100 | 4.02 | 4.41 | 4.02 | 200 | 0 | 0.0 |
| 24/10/2014 |
4.02
|
2,600 | 3.78 | 4.02 | 4.00 | 0 | 0 | 0 |
| 23/10/2014 |
3.78
|
700 | 3.78 | 3.78 | 3.62 | 0 | 0 | 0 |
| 22/10/2014 |
3.78
|
100 | 4.19 | 4.19 | 3.78 | 0 | 0 | 0 |
| 21/10/2014 |
4.19
|
0 | 4.19 | 4.19 | 4.19 | 0 | 0 | 0 |
| 20/10/2014 |
4.19
|
200 | 3.74 | 4.19 | 4.19 | 0 | 0 | 0 |
| 17/10/2014 |
3.74
|
800 | 3.78 | 4.20 | 3.74 | 0 | 0 | 0 |
| 16/10/2014 |
3.78
|
1,100 | 4.40 | 4.40 | 3.78 | 0 | 0 | 0 |
| 15/10/2014 |
4.40
|
1,800 | 4.19 | 4.41 | 3.96 | 0 | 0 | 0 |
| 14/10/2014 |
4.19
|
700 | 4.41 | 4.41 | 4.19 | 0 | 0 | 0 |
| 13/10/2014 |
4.41
|
200 | 4.19 | 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 | 4.26 | 4.26 | 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 | 4.53 | 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 | 4.62 | 4.97 | 4.53 | 600 | 0 | 0.0 |
| 29/09/2014 |
4.62
|
2,000 | 4.20 | 4.62 | 4.58 | 2,000 | 0 | 0.1 |
| 26/09/2014 |
4.20
|
0 | 3.97 | 4.20 | 4.20 | 0 | 0 | 0 |
| 25/09/2014 |
3.97
|
600 | 4.22 | 4.64 | 3.97 | 200 | 0 | 0.0 |
| 24/09/2014 |
4.22
|
100 | 4.68 | 4.68 | 4.22 | 0 | 0 | 0 |
| 23/09/2014 |
4.68
|
0 | 4.81 | 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 | 4.20 | 4.38 | 4.38 | 0 | 0 | 0 |
| 18/09/2014 |
4.20
|
4,516 | 4.30 | 4.30 | 3.96 | 0 | 0 | 0 |
| 17/09/2014 |
4.30
|
4,533 | 4.19 | 4.60 | 4.19 | 2,500 | 0 | 0.1 |
| 16/09/2014 |
4.19
|
100 | 4.57 | 4.57 | 4.19 | 0 | 0 | 0 |
| 15/09/2014 |
4.57
|
1,000 | 5.07 | 5.07 | 4.57 | 0 | 0 | 0 |
| 12/09/2014 |
5.07
|
0 | 5.07 | 5.07 | 5.07 | 0 | 0 | 0 |
| 11/09/2014 |
5.07
|
0 | 5.07 | 5.07 | 5.07 | 0 | 0 | 0 |
| 10/09/2014 |
5.07
|
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 | 5.08 | 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 |
4.85
|
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 | 4.43 | 4.86 | 4.86 | 500 | 0 | 0.0 |
| 19/08/2014 |
4.43
|
33 | 4.49 | 4.49 | 4.43 | 0 | 0 | 0 |
| 18/08/2014 |
4.49
|
2,500 | 4.08 | 4.49 | 4.30 | 2,500 | 0 | 0.1 |
| 15/08/2014 |
4.08
|
0 | 3.96 | 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 | 4.68 | 4.68 | 4.30 | 1,300 | 0 | 0.0 |
| 12/08/2014 |
4.68
|
300 | 5.19 | 5.19 | 4.68 | 300 | 0 | 0.0 |
| 11/08/2014 |
5.19
|
100 | 5.76 | 5.76 | 5.19 | 100 | 0 | 0.0 |
| 08/08/2014 |
5.76
|
0 | 5.76 | 5.76 | 5.76 | 0 | 0 | 0 |
| 07/08/2014 |
5.76
|
0 | 5.76 | 5.76 | 5.76 | 0 | 0 | 0 |
| 06/08/2014 |
5.76
|
0 | 5.76 | 5.76 | 5.76 | 0 | 0 | 0 |
| 05/08/2014 |
5.76
|
0 | 5.76 | 5.76 | 5.76 | 0 | 0 | 0 |
| 04/08/2014 |
5.76
|
0 | 5.76 | 5.76 | 5.76 | 0 | 0 | 0 |
| 01/08/2014 |
5.76
|
0 | 5.76 | 5.76 | 5.76 | 0 | 0 | 0 |
| 31/07/2014 |
5.76
|
0 | 7.39 | 5.76 | 5.76 | 0 | 0 | 0 |
| 30/07/2014 |
7.39
|
600 | 5.28 | 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 |