| 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 | 1.96% | 16,400 | 0 | 0 |
24.90
28
25.70
|
|
2 tháng
(2026-08-10) |
-2.50 | -8.77% | 30,700 | 0 | 0 |
24.90
30
25.70
|
|
3 tháng
(2026-07-10) |
-2.90 | -10.03% | 39,200 | -3,100 | -0.1 |
24.90
30
25.70
|
|
6 tháng
(2026-04-13) |
-1.70 | -6.14% | 57,500 | -3,100 | -0.1 |
24.90
30.50
25.70
|
|
12 tháng
(2025-10-13) |
-0.48 | -1.80% | 209,100 | -9,000 | -0.2 |
24.90
30.50
25.70
|
|
24 tháng
(2024-10-18) |
-2.68 | -9.34% | 923,153 | -167,400 | -5.3 |
22.66
31.85
25.70
|
|
36 tháng
(2023-10-24) |
-0.42 | -1.60% | 2,965,200 | -700 | 0.3 |
20.82
37.96
25.70
|
|
60 tháng
(2021-11-03) |
3.86 | 17.42% | 5,603,894 | 10,901 | 0.8 |
20.42
39.72
25.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 23/10/2014 |
4.18
|
13,864 | 4.18 | 4.18 | 4.14 | 0 | 0 | 0 |
| 22/10/2014 |
4.18
|
24,900 | 4.21 | 4.21 | 4.18 | 0 | 0 | 0 |
| 21/10/2014 |
4.18
|
5,300 | 4.21 | 4.21 | 4.14 | 0 | 0 | 0 |
| 20/10/2014 |
4.14
|
6,700 | 3.98 | 4.18 | 3.98 | 0 | 0 | 0 |
| 17/10/2014 |
4.25
|
30,100 | 3.98 | 4.25 | 3.91 | 0 | 0 | 0 |
| 16/10/2014 |
4.14
|
6,500 | 4.18 | 4.18 | 4.14 | 0 | 0 | 0 |
| 15/10/2014 |
4.18
|
6,100 | 4.02 | 4.18 | 4.02 | 0 | 0 | 0 |
| 14/10/2014 |
4.18
|
1,500 | 4.18 | 4.18 | 4.18 | 0 | 0 | 0 |
| 13/10/2014 |
4.25
|
5,700 | 4.14 | 4.25 | 4.14 | 0 | 0 | 0 |
| 10/10/2014 |
4.14
|
16,000 | 4.18 | 4.18 | 4.14 | 0 | 0 | 0 |
| 09/10/2014 |
4.21
|
130,000 | 4.21 | 4.25 | 4.18 | 0 | 0 | 0 |
| 08/10/2014 |
4.29
|
15,700 | 4.21 | 4.29 | 4.18 | 0 | 0 | 0 |
| 07/10/2014 |
4.18
|
15,100 | 4.29 | 4.29 | 4.18 | 0 | 0 | 0 |
| 06/10/2014 |
4.29
|
53,800 | 4.14 | 4.29 | 4.14 | 0 | 0 | 0 |
| 03/10/2014 |
4.10
|
52,400 | 4.14 | 4.18 | 4.10 | 0 | 0 | 0 |
| 02/10/2014 |
4.14
|
17,100 | 4.18 | 4.18 | 4.14 | 0 | 0 | 0 |
| 01/10/2014 |
4.18
|
8,300 | 4.18 | 4.18 | 4.18 | 0 | 0 | 0 |
| 30/09/2014 |
4.18
|
100 | 4.18 | 4.18 | 4.18 | 0 | 0 | 0 |
| 29/09/2014 |
4.18
|
1,200 | 4.06 | 4.18 | 4.06 | 0 | 0 | 0 |
| 26/09/2014 |
4.18
|
2,200 | 4.14 | 4.18 | 4.14 | 0 | 0 | 0 |
| 25/09/2014 |
4.14
|
33,200 | 4.14 | 4.18 | 4.14 | 0 | 0 | 0 |
| 24/09/2014 |
4.14
|
30,100 | 4.18 | 4.18 | 4.14 | 0 | 0 | 0 |
| 23/09/2014 |
4.18
|
33,000 | 4.18 | 4.18 | 4.18 | 0 | 0 | 0 |
| 22/09/2014 |
4.18
|
9,200 | 4.21 | 4.21 | 4.18 | 0 | 0 | 0 |
| 19/09/2014 |
4.21
|
5,500 | 4.21 | 4.21 | 4.21 | 0 | 0 | 0 |
| 18/09/2014 |
4.25
|
18,200 | 4.18 | 4.25 | 4.18 | 0 | 0 | 0 |
| 17/09/2014 |
4.14
|
10,500 | 4.14 | 4.14 | 4.14 | 0 | 0 | 0 |
| 16/09/2014 |
4.14
|
23,600 | 4.18 | 4.18 | 4.14 | 0 | 0 | 0 |
| 15/09/2014 |
4.18
|
6,000 | 4.14 | 4.18 | 4.14 | 0 | 0 | 0 |
| 12/09/2014 |
4.14
|
4,500 | 4.14 | 4.14 | 4.14 | 0 | 0 | 0 |
| 11/09/2014 |
4.21
|
10,000 | 4.21 | 4.21 | 4.21 | 0 | 0 | 0 |
| 10/09/2014 |
4.14
|
25,300 | 4.18 | 4.18 | 4.14 | 0 | 0 | 0 |
| 09/09/2014 |
4.18
|
52,300 | 4.21 | 4.21 | 4.18 | 0 | 0 | 0 |
| 08/09/2014 |
4.21
|
16,300 | 4.21 | 4.25 | 4.21 | 0 | 0 | 0 |
| 05/09/2014 |
4.14
|
600 | 4.14 | 4.14 | 4.14 | 0 | 0 | 0 |
| 04/09/2014 |
4.14
|
80,100 | 4.14 | 4.14 | 4.14 | 0 | 0 | 0 |
| 03/09/2014 |
4.14
|
14,300 | 4.14 | 4.14 | 4.14 | 0 | 0 | 0 |
| 29/08/2014 |
4.14
|
300 | 4.14 | 4.14 | 4.14 | 0 | 0 | 0 |
| 28/08/2014 |
4.10
|
14,200 | 4.18 | 4.21 | 4.10 | 0 | 0 | 0 |
| 27/08/2014 |
4.10
|
2,200 | 4.18 | 4.18 | 4.10 | 0 | 0 | 0 |
| 26/08/2014 |
3.95
|
500 | 4.14 | 4.14 | 3.95 | 0 | 0 | 0 |
| 25/08/2014 |
4.14
|
22,400 | 4.21 | 4.21 | 4.14 | 0 | 0 | 0 |
| 22/08/2014 |
4.14
|
58,600 | 4.18 | 4.18 | 4.14 | 0 | 0 | 0 |
| 21/08/2014 |
4.18
|
27,200 | 4.14 | 4.18 | 4.14 | 0 | 0 | 0 |
| 20/08/2014 |
4.14
|
79,000 | 4.14 | 4.14 | 4.14 | 0 | 0 | 0 |
| 19/08/2014 |
4.10
|
78,000 | 3.68 | 4.10 | 3.68 | 0 | 0 | 0 |
| 18/08/2014 |
4.06
|
800 | 4.10 | 4.10 | 4.06 | 0 | 0 | 0 |
| 15/08/2014 |
4.02
|
62,100 | 4.14 | 4.14 | 4.02 | 0 | 0 | 0 |
| 14/08/2014 |
4.14
|
48,600 | 4.14 | 4.14 | 4.14 | 0 | 0 | 0 |
| 13/08/2014 |
4.14
|
8,800 | 4.10 | 4.14 | 4.10 | 0 | 0 | 0 |
| 12/08/2014 |
4.14
|
85,900 | 4.02 | 4.14 | 4.02 | 0 | 0 | 0 |
| 11/08/2014 |
4.06
|
100 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 |
| 08/08/2014 |
4.02
|
3,100 | 4.06 | 4.06 | 4.02 | 0 | 0 | 0 |
| 07/08/2014 |
4.06
|
6,500 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 |
| 06/08/2014 |
4.06
|
2,800 | 4.02 | 4.06 | 4.02 | 0 | 0 | 0 |
| 05/08/2014 |
4.06
|
30,800 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 |
| 04/08/2014 |
4.06
|
0 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 |
| 01/08/2014 |
4.06
|
38,200 | 4.06 | 4.06 | 4.02 | 0 | 0 | 0 |
| 31/07/2014 |
4.06
|
18,700 | 4.02 | 4.06 | 4.02 | 0 | 0 | 0 |
| 30/07/2014 |
4.14
|
1,000 | 4.14 | 4.14 | 4.14 | 0 | 0 | 0 |
| 29/07/2014 |
4.14
|
400 | 4.14 | 4.14 | 4.14 | 0 | 0 | 0 |
| 28/07/2014 |
4.02
|
10,400 | 4.06 | 4.06 | 4.02 | 0 | 0 | 0 |
| 25/07/2014 |
4.14
|
19,000 | 4.18 | 4.18 | 4.14 | 0 | 0 | 0 |
| 24/07/2014 |
4.18
|
3,000 | 4.18 | 4.18 | 4.18 | 0 | 0 | 0 |
| 23/07/2014 |
4.18
|
1,500 | 4.21 | 4.21 | 4.18 | 0 | 0 | 0 |
| 22/07/2014 |
4.21
|
32,700 | 4.21 | 4.25 | 4.21 | 0 | 0 | 0 |
| 21/07/2014 |
4.21
|
12,300 | 4.25 | 4.25 | 4.18 | 0 | 0 | 0 |
| 18/07/2014 |
4.25
|
36,700 | 4.21 | 4.25 | 4.21 | 0 | 0 | 0 |
| 17/07/2014 |
4.25
|
14,600 | 4.25 | 4.25 | 4.21 | 0 | 0 | 0 |
| 16/07/2014 |
4.29
|
83,800 | 4.33 | 4.33 | 4.29 | 0 | 0 | 0 |
| 15/07/2014 |
4.29
|
14,100 | 4.18 | 4.29 | 4.18 | 0 | 0 | 0 |
| 14/07/2014 |
4.18
|
17,000 | 4.10 | 4.18 | 4.10 | 0 | 0 | 0 |
| 11/07/2014 |
4.06
|
2,700 | 4.06 | 4.06 | 4.02 | 0 | 0 | 0 |
| 10/07/2014 |
4.02
|
35,000 | 4.06 | 4.06 | 3.98 | 0 | 0 | 0 |
| 09/07/2014 |
4.06
|
4,600 | 4.18 | 4.18 | 3.98 | 0 | 0 | 0 |
| 08/07/2014 |
4.10
|
46,800 | 3.95 | 4.10 | 3.95 | 0 | 0 | 0 |
| 07/07/2014 |
3.98
|
27,500 | 4.02 | 4.02 | 3.95 | 0 | 0 | 0 |
| 04/07/2014 |
3.95
|
11,500 | 3.98 | 3.98 | 3.95 | 0 | 0 | 0 |
| 03/07/2014 |
3.98
|
19,200 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 |
| 02/07/2014 |
4.06
|
31,800 | 3.91 | 4.06 | 3.87 | 0 | 0 | 0 |
| 01/07/2014 |
3.91
|
16,600 | 3.95 | 3.95 | 3.91 | 0 | 0 | 0 |
| 30/06/2014 |
3.91
|
118,000 | 3.91 | 3.91 | 3.87 | 0 | 0 | 0 |
| 27/06/2014 |
3.87
|
19,000 | 3.87 | 3.87 | 3.87 | 0 | 0 | 0 |
| 26/06/2014 |
3.87
|
11,000 | 3.87 | 3.87 | 3.87 | 0 | 0 | 0 |
| 25/06/2014 |
3.79
|
38,100 | 3.75 | 3.95 | 3.72 | 0 | 0 | 0 |
| 24/06/2014 |
3.75
|
500 | 3.75 | 3.75 | 3.75 | 0 | 0 | 0 |
| 23/06/2014 |
3.72
|
0 | 3.72 | 3.72 | 3.72 | 0 | 0 | 0 |
| 20/06/2014 |
3.72
|
6,000 | 3.83 | 3.83 | 3.72 | 0 | 0 | 0 |
| 19/06/2014 |
3.79
|
18,500 | 3.83 | 3.83 | 3.79 | 0 | 0 | 0 |
| 18/06/2014 |
3.68
|
5,600 | 3.87 | 3.87 | 3.68 | 0 | 0 | 0 |
| 17/06/2014 |
3.87
|
20,200 | 3.95 | 3.95 | 3.75 | 0 | 0 | 0 |
| 16/06/2014 |
3.75
|
0 | 3.75 | 3.75 | 3.75 | 0 | 0 | 0 |
| 13/06/2014 |
3.75
|
1,900 | 3.68 | 3.75 | 3.68 | 0 | 0 | 0 |
| 12/06/2014 |
3.75
|
500 | 3.75 | 3.75 | 3.75 | 0 | 0 | 0 |
| 11/06/2014 |
3.68
|
1,000 | 3.68 | 3.68 | 3.68 | 0 | 0 | 0 |
| 10/06/2014 |
3.64
|
12,600 | 3.64 | 3.64 | 3.64 | 0 | 0 | 0 |
| 09/06/2014 |
3.64
|
4,300 | 3.68 | 3.72 | 3.64 | 0 | 0 | 0 |
| 06/06/2014 |
3.68
|
0 | 3.68 | 3.68 | 3.68 | 0 | 0 | 0 |
| 05/06/2014 |
3.68
|
16,000 | 3.64 | 3.68 | 3.64 | 0 | 0 | 0 |
| 04/06/2014 |
3.64
|
34,900 | 3.75 | 3.75 | 3.64 | 0 | 0 | 0 |