| 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) |
-0.25 | -1% | 262,900 | 63,600 | 1.5 |
24.40
25
24.60
|
|
2 tháng
(2026-08-10) |
0.05 | 0.20% | 540,900 | 94,900 | 2.2 |
24.40
25
24.60
|
|
3 tháng
(2026-07-10) |
-1.45 | -5.53% | 933,800 | 87,900 | 2.1 |
24.40
26.30
24.60
|
|
6 tháng
(2026-04-13) |
-5.84 | -19.10% | 2,205,900 | 63,600 | 1.3 |
24.40
30.59
24.60
|
|
12 tháng
(2025-10-13) |
-8.25 | -25.01% | 7,052,200 | -135,800 | -6.1 |
24.40
38.30
24.60
|
|
24 tháng
(2024-10-18) |
-5.60 | -18.45% | 19,487,200 | -750,290 | -26.0 |
23.62
38.30
24.60
|
|
36 tháng
(2023-10-24) |
4.84 | 24.29% | 27,126,500 | -1,723,990 | -78.2 |
19.31
38.30
24.60
|
|
60 tháng
(2021-11-03) |
4.74 | 23.67% | 32,585,800 | -2,668,225 | -121.7 |
15.18
38.30
24.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 22/10/2014 |
4.46
|
20,520 | 4.46 | 4.46 | 4.42 | 20,000 | 2,000 | 0.5 |
| 21/10/2014 |
4.46
|
13,110 | 4.40 | 4.46 | 4.40 | 0 | 0 | 0 |
| 20/10/2014 |
4.46
|
3,020 | 4.40 | 4.46 | 4.39 | 0 | 0 | 0 |
| 17/10/2014 |
4.46
|
23,510 | 4.27 | 4.48 | 4.27 | 10,000 | 6,000 | 0.1 |
| 16/10/2014 |
4.46
|
14,600 | 4.45 | 4.46 | 4.45 | 100 | 0 | 0.0 |
| 15/10/2014 |
4.45
|
1,010 | 4.43 | 4.45 | 4.43 | 0 | 0 | 0 |
| 14/10/2014 |
4.43
|
3,880 | 4.28 | 4.45 | 4.28 | 0 | 0 | 0 |
| 13/10/2014 |
4.43
|
110 | 4.36 | 4.43 | 4.36 | 0 | 0 | 0 |
| 10/10/2014 |
4.36
|
5,050 | 4.37 | 4.37 | 4.36 | 0 | 0 | 0 |
| 09/10/2014 |
4.37
|
11,010 | 4.46 | 4.46 | 4.37 | 0 | 0 | 0 |
| 08/10/2014 |
4.46
|
7,310 | 4.46 | 4.46 | 4.39 | 0 | 0 | 0 |
| 07/10/2014 |
4.49
|
1,800 | 4.45 | 4.49 | 4.45 | 0 | 0 | 0 |
| 06/10/2014 |
4.46
|
3,950 | 4.43 | 4.46 | 4.39 | 0 | 0 | 0 |
| 03/10/2014 |
4.46
|
37,010 | 4.42 | 4.46 | 4.42 | 0 | 0 | 0 |
| 02/10/2014 |
4.46
|
40 | 4.43 | 4.46 | 4.43 | 0 | 0 | 0 |
| 01/10/2014 |
4.46
|
18,590 | 4.43 | 4.46 | 4.39 | 0 | 0 | 0 |
| 30/09/2014 |
4.46
|
2,600 | 4.39 | 4.46 | 4.39 | 0 | 0 | 0 |
| 29/09/2014 |
4.46
|
5,650 | 4.43 | 4.46 | 4.43 | 0 | 500 | 0.0 |
| 26/09/2014 |
4.46
|
3,450 | 4.46 | 4.46 | 4.40 | 790 | 0 | 0.0 |
| 25/09/2014 |
4.46
|
17,170 | 4.51 | 4.52 | 4.39 | 1,000 | 0 | 0.0 |
| 24/09/2014 |
4.49
|
7,800 | 4.39 | 4.49 | 4.39 | 1,000 | 500 | 0.0 |
| 23/09/2014 |
4.46
|
23,750 | 4.34 | 4.46 | 4.34 | 0 | 0 | 0 |
| 22/09/2014 |
4.46
|
33,830 | 4.46 | 4.46 | 4.31 | 0 | 0 | 0 |
| 19/09/2014 |
4.42
|
110 | 4.45 | 4.45 | 4.40 | 0 | 0 | 0 |
| 18/09/2014 |
4.46
|
47,620 | 4.48 | 4.49 | 4.45 | 0 | 0 | 0 |
| 17/09/2014 |
4.46
|
67,800 | 4.31 | 4.54 | 4.30 | 0 | 17,000 | -0.5 |
| 16/09/2014 |
4.31
|
2,000 | 4.31 | 4.31 | 4.31 | 0 | 0 | 0 |
| 15/09/2014 |
4.31
|
4,590 | 4.31 | 4.31 | 4.30 | 0 | 0 | 0 |
| 12/09/2014 |
4.30
|
16,520 | 4.31 | 4.31 | 4.30 | 0 | 0 | 0 |
| 11/09/2014 |
4.25
|
5,050 | 4.31 | 4.34 | 4.25 | 0 | 0 | 0 |
| 10/09/2014 |
4.33
|
5,500 | 4.34 | 4.34 | 4.24 | 0 | 0 | 0 |
| 09/09/2014 |
4.25
|
5,800 | 4.31 | 4.31 | 4.25 | 0 | 0 | 0 |
| 08/09/2014 |
4.31
|
1,010 | 4.31 | 4.31 | 4.31 | 0 | 0 | 0 |
| 05/09/2014 |
4.31
|
7,170 | 4.31 | 4.31 | 4.31 | 0 | 0 | 0 |
| 04/09/2014 |
4.31
|
3,250 | 4.31 | 4.31 | 4.27 | 0 | 0 | 0 |
| 03/09/2014 |
4.31
|
860 | 4.22 | 4.31 | 4.22 | 0 | 0 | 0 |
| 29/08/2014 |
4.34
|
4,110 | 4.31 | 4.34 | 4.28 | 0 | 0 | 0 |
| 28/08/2014 |
4.36
|
4,670 | 4.31 | 4.39 | 4.31 | 0 | 0 | 0 |
| 27/08/2014 |
4.36
|
3,420 | 4.40 | 4.40 | 4.31 | 0 | 0 | 0 |
| 26/08/2014 |
4.34
|
14,260 | 4.31 | 4.37 | 4.30 | 0 | 0 | 0 |
| 25/08/2014 |
4.28
|
10,880 | 4.19 | 4.28 | 4.19 | 0 | 0 | 0 |
| 22/08/2014 |
4.18
|
12,200 | 4.08 | 4.18 | 4.08 | 1,000 | 0 | 0.0 |
| 21/08/2014 |
4.08
|
2,800 | 4.09 | 4.09 | 4.08 | 0 | 0 | 0 |
| 20/08/2014 |
4.09
|
10 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 |
| 19/08/2014 |
4.08
|
910 | 4.11 | 4.11 | 4.08 | 0 | 0 | 0 |
| 18/08/2014 |
4.08
|
700 | 4.09 | 4.09 | 4.08 | 200 | 0 | 0.0 |
| 15/08/2014 |
4.06
|
290 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 |
| 14/08/2014 |
4.08
|
9,390 | 4.06 | 4.09 | 4.06 | 0 | 300 | 0.0 |
| 13/08/2014 |
4.05
|
2,230 | 4.02 | 4.05 | 4.02 | 0 | 0 | 0 |
| 12/08/2014 |
4.02
|
0 | 4.02 | 4.02 | 4.02 | 0 | 0 | 0 |
| 11/08/2014 |
4.02
|
50 | 3.99 | 4.02 | 3.99 | 0 | 0 | 0 |
| 08/08/2014 |
4.00
|
1,500 | 4.02 | 4.02 | 4.00 | 0 | 0 | 0 |
| 07/08/2014 |
4.02
|
460 | 3.99 | 4.02 | 3.99 | 0 | 0 | 0 |
| 06/08/2014 |
4.03
|
1,420 | 4.05 | 4.05 | 3.99 | 0 | 0 | 0 |
| 05/08/2014 |
4.03
|
1,500 | 4.02 | 4.03 | 4.02 | 0 | 0 | 0 |
| 04/08/2014 |
4.03
|
0 | 4.03 | 4.03 | 4.03 | 0 | 0 | 0 |
| 01/08/2014 |
4.03
|
510 | 4.02 | 4.03 | 4.02 | 0 | 0 | 0 |
| 31/07/2014 |
4.02
|
910 | 3.96 | 4.02 | 3.96 | 0 | 0 | 0 |
| 30/07/2014 |
4.03
|
10 | 4.03 | 4.03 | 4.03 | 0 | 0 | 0 |
| 29/07/2014 |
3.96
|
4,040 | 3.99 | 3.99 | 3.96 | 0 | 0 | 0 |
| 28/07/2014 |
3.97
|
4,330 | 3.96 | 3.99 | 3.94 | 0 | 0 | 0 |
| 25/07/2014 |
4.00
|
1,610 | 4.00 | 4.02 | 4.00 | 0 | 0 | 0 |
| 24/07/2014 |
4.08
|
2,020 | 3.97 | 4.08 | 3.97 | 0 | 0 | 0 |
| 23/07/2014 |
3.99
|
1,330 | 3.97 | 3.99 | 3.97 | 0 | 0 | 0 |
| 22/07/2014 |
4.06
|
2,260 | 4.06 | 4.06 | 3.96 | 0 | 0 | 0 |
| 21/07/2014 |
4.06
|
550 | 4.11 | 4.11 | 4.06 | 520 | 0 | 0.0 |
| 18/07/2014 |
4.09
|
8,450 | 4.03 | 4.09 | 4.02 | 1,000 | 1,000 | 0 |
| 17/07/2014 |
4.05
|
4,020 | 4.02 | 4.05 | 4.02 | 980 | 3,000 | -0.1 |
| 16/07/2014 |
4.05
|
6,710 | 4.00 | 4.05 | 4.00 | 0 | 40 | 0.0 |
| 15/07/2014 |
4.00
|
23,890 | 3.96 | 4.02 | 3.96 | 17,000 | 7,350 | 0.3 |
| 14/07/2014 |
3.97
|
4,880 | 4.00 | 4.03 | 3.94 | 0 | 880 | 0.0 |
| 11/07/2014 |
4.02
|
1,370 | 4.03 | 4.03 | 3.97 | 0 | 220 | 0.0 |
| 10/07/2014 |
4.03
|
80 | 3.99 | 4.03 | 3.99 | 0 | 10 | 0.0 |
| 09/07/2014 |
4.03
|
110 | 4.03 | 4.03 | 4.03 | 0 | 0 | 0 |
| 08/07/2014 |
4.02
|
21,390 | 4.06 | 4.06 | 3.93 | 100 | 0 | 0.0 |
| 07/07/2014 |
4.03
|
8,680 | 4.00 | 4.03 | 4.00 | 1,000 | 1,900 | 0.0 |
| 04/07/2014 |
4.02
|
3,010 | 4.00 | 4.02 | 4.00 | 3,000 | 500 | 0.1 |
| 03/07/2014 |
4.00
|
2,450 | 4.00 | 4.00 | 3.97 | 0 | 500 | 0.0 |
| 02/07/2014 |
4.00
|
40,320 | 3.97 | 4.00 | 3.97 | 0 | 1,500 | 0.0 |
| 01/07/2014 |
3.97
|
1,950 | 3.94 | 3.97 | 3.94 | 0 | 0 | 0 |
| 30/06/2014 |
3.97
|
230 | 3.93 | 3.97 | 3.93 | 0 | 0 | 0 |
| 27/06/2014 |
3.97
|
1,410 | 3.93 | 3.97 | 3.93 | 0 | 0 | 0 |
| 26/06/2014 |
4.00
|
9,840 | 3.99 | 4.00 | 3.96 | 5,000 | 3,000 | 0.1 |
| 25/06/2014 |
3.96
|
8,630 | 3.93 | 3.96 | 3.90 | 0 | 6,330 | -0.2 |
| 24/06/2014 |
3.94
|
2,360 | 3.99 | 3.99 | 3.94 | 0 | 0 | 0 |
| 23/06/2014 |
4.00
|
600 | 4.00 | 4.00 | 4.00 | 0 | 0 | 0 |
| 20/06/2014 |
4.00
|
230 | 3.94 | 4.00 | 3.94 | 0 | 0 | 0 |
| 19/06/2014 |
3.97
|
2,710 | 3.97 | 3.97 | 3.97 | 0 | 2,710 | -0.1 |
| 18/06/2014 |
3.97
|
11,230 | 4.02 | 4.02 | 3.96 | 0 | 0 | 0 |
| 17/06/2014 |
4.02
|
7,810 | 4.02 | 4.03 | 4.02 | 0 | 630 | 0.0 |
| 16/06/2014 |
4.02
|
2,670 | 4.00 | 4.02 | 4.00 | 0 | 2,660 | -0.1 |
| 13/06/2014 |
4.02
|
7,480 | 4.02 | 4.05 | 4.02 | 0 | 1,500 | 0.0 |
| 12/06/2014 |
4.02
|
6,520 | 4.06 | 4.06 | 4.00 | 0 | 4,230 | -0.1 |
| 11/06/2014 |
4.05
|
6,150 | 4.05 | 4.05 | 4.03 | 0 | 0 | 0 |
| 10/06/2014 |
4.06
|
1,520 | 4.02 | 4.06 | 4.02 | 0 | 0 | 0 |
| 09/06/2014 |
4.09
|
6,930 | 4.11 | 4.11 | 4.09 | 0 | 0 | 0 |
| 06/06/2014 |
4.11
|
4,510 | 4.12 | 4.12 | 4.08 | 0 | 0 | 0 |
| 05/06/2014 |
4.11
|
3,430 | 4.09 | 4.11 | 4.09 | 0 | 0 | 0 |
| 04/06/2014 |
4.08
|
5,120 | 4.08 | 4.09 | 4.08 | 890 | 0 | 0.0 |
| 03/06/2014 |
4.06
|
1,420 | 4.03 | 4.06 | 4.03 | 0 | 0 | 0 |