| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-14) |
1 | 11.24% | 20,000 | 0 | 0 |
8.70
10.20
9.80
|
|
2 tháng
(2026-08-17) |
-1.10 | -10% | 45,000 | -400 | 0.0 |
8.70
11
9.80
|
|
3 tháng
(2026-07-16) |
-1.60 | -13.91% | 53,600 | -500 | 0.0 |
8.70
11.60
9.80
|
|
6 tháng
(2026-04-17) |
-0.10 | -1% | 223,200 | -600 | 0.0 |
8.70
12
9.80
|
|
12 tháng
(2025-10-20) |
4.60 | 86.79% | 5,696,900 | -98,600 | -0.9 |
5.30
12.50
9.80
|
|
24 tháng
(2024-10-24) |
4.80 | 94.12% | 8,309,761 | -185,853 | -1.4 |
4.70
12.50
9.80
|
|
36 tháng
(2023-10-30) |
4.60 | 86.79% | 16,669,290 | -137,963 | -1.1 |
4.70
12.50
9.80
|
|
60 tháng
(2021-11-09) |
2.38 | 31.71% | 30,679,272 | -328,449 | -2.3 |
4.70
12.50
9.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 21/10/2014 |
4.26
|
26,780 | 4.30 | 4.30 | 4.26 | 100 | 0 | 0.0 |
| 20/10/2014 |
4.40
|
3,200 | 4.06 | 4.40 | 4.06 | 1,000 | 0 | 0.0 |
| 17/10/2014 |
4.16
|
17,000 | 4.11 | 4.16 | 4.06 | 0 | 0 | 0 |
| 16/10/2014 |
4.06
|
8,600 | 4.11 | 4.11 | 4.06 | 0 | 0 | 0 |
| 15/10/2014 |
4.21
|
800 | 4.21 | 4.21 | 4.21 | 0 | 0 | 0 |
| 14/10/2014 |
4.21
|
6,300 | 4.26 | 4.26 | 4.11 | 0 | 5,000 | 0.0 |
| 13/10/2014 |
4.26
|
5,500 | 4.16 | 4.26 | 4.16 | 200 | 0 | 0.0 |
| 10/10/2014 |
4.21
|
10,505 | 4.26 | 4.26 | 4.21 | 0 | 0 | 0 |
| 09/10/2014 |
4.26
|
6,511 | 4.26 | 4.40 | 4.26 | 100 | 0 | 0.0 |
| 08/10/2014 |
4.26
|
11,300 | 4.26 | 4.26 | 4.21 | 0 | 0 | 0 |
| 07/10/2014 |
4.30
|
15,600 | 4.26 | 4.30 | 4.26 | 200 | 2,000 | 0.0 |
| 06/10/2014 |
4.35
|
10,800 | 4.21 | 4.35 | 4.21 | 0 | 0 | 0 |
| 03/10/2014 |
4.16
|
4,810 | 4.16 | 4.21 | 4.16 | 0 | 0 | 0 |
| 02/10/2014 |
4.16
|
3,400 | 4.16 | 4.16 | 4.16 | 100 | 0 | 0.0 |
| 01/10/2014 |
4.21
|
10,124 | 4.16 | 4.21 | 4.16 | 100 | 0 | 0.0 |
| 30/09/2014 |
4.21
|
4,400 | 4.21 | 4.21 | 4.16 | 100 | 0 | 0.0 |
| 29/09/2014 |
4.21
|
1,900 | 4.11 | 4.21 | 4.11 | 100 | 0 | 0.0 |
| 26/09/2014 |
4.16
|
2,700 | 4.21 | 4.26 | 4.16 | 700 | 0 | 0.0 |
| 25/09/2014 |
4.21
|
100 | 4.21 | 4.21 | 4.21 | 100 | 0 | 0.0 |
| 24/09/2014 |
4.11
|
13,800 | 4.26 | 4.26 | 4.11 | 0 | 0 | 0 |
| 23/09/2014 |
4.21
|
8,093 | 4.16 | 4.54 | 4.11 | 600 | 0 | 0.0 |
| 22/09/2014 |
4.16
|
6,044 | 4.16 | 4.16 | 4.11 | 100 | 0 | 0.0 |
| 19/09/2014 |
4.16
|
5,557 | 4.21 | 4.21 | 4.06 | 1,300 | 0 | 0.0 |
| 18/09/2014 |
4.16
|
6,703 | 4.11 | 4.16 | 4.06 | 100 | 0 | 0.0 |
| 17/09/2014 |
4.21
|
3,821 | 4.21 | 4.21 | 4.21 | 0 | 0 | 0 |
| 16/09/2014 |
4.21
|
700 | 4.16 | 4.21 | 4.16 | 100 | 0 | 0.0 |
| 15/09/2014 |
4.21
|
8,182 | 4.21 | 4.21 | 4.16 | 0 | 0 | 0 |
| 12/09/2014 |
4.26
|
33,284 | 4.26 | 4.26 | 4.16 | 0 | 0 | 0 |
| 11/09/2014 |
4.26
|
126 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 |
| 10/09/2014 |
4.30
|
33,500 | 4.26 | 4.30 | 4.11 | 14,400 | 0 | 0.1 |
| 09/09/2014 |
4.21
|
34,500 | 4.21 | 4.21 | 4.11 | 0 | 0 | 0 |
| 08/09/2014 |
4.26
|
10,800 | 4.26 | 4.30 | 4.21 | 0 | 0 | 0 |
| 05/09/2014 |
4.26
|
4,100 | 4.26 | 4.30 | 4.21 | 1,100 | 0 | 0.0 |
| 04/09/2014 |
4.21
|
724 | 4.26 | 4.26 | 4.21 | 0 | 0 | 0 |
| 03/09/2014 |
4.30
|
38,600 | 4.26 | 4.30 | 4.16 | 0 | 0 | 0 |
| 29/08/2014 |
4.21
|
2,600 | 4.21 | 4.21 | 4.11 | 700 | 0 | 0.0 |
| 28/08/2014 |
4.16
|
10,300 | 4.06 | 4.16 | 4.02 | 0 | 0 | 0 |
| 27/08/2014 |
4.16
|
6,700 | 4.11 | 4.30 | 4.11 | 0 | 0 | 0 |
| 26/08/2014 |
4.11
|
1,203 | 4.11 | 4.11 | 4.11 | 0 | 0 | 0 |
| 25/08/2014 |
4.11
|
67,086 | 4.02 | 4.21 | 4.02 | 0 | 0 | 0 |
| 22/08/2014 |
4.02
|
5,100 | 4.02 | 4.06 | 4.02 | 0 | 0 | 0 |
| 21/08/2014 |
4.02
|
7,266 | 4.02 | 4.02 | 3.97 | 5,100 | 0 | 0.0 |
| 20/08/2014 |
3.97
|
3,224 | 4.02 | 4.02 | 3.97 | 0 | 0 | 0 |
| 19/08/2014 |
3.97
|
4,000 | 4.02 | 4.02 | 3.92 | 0 | 0 | 0 |
| 18/08/2014 |
4.11
|
10,700 | 4.06 | 4.11 | 3.92 | 200 | 0 | 0.0 |
| 15/08/2014 |
3.97
|
380 | 3.92 | 3.97 | 3.92 | 100 | 0 | 0.0 |
| 14/08/2014 |
3.87
|
2,300 | 3.92 | 3.97 | 3.87 | 0 | 0 | 0 |
| 13/08/2014 |
3.97
|
0 | 3.97 | 3.97 | 3.97 | 0 | 0 | 0 |
| 12/08/2014 |
3.97
|
25,200 | 3.92 | 3.97 | 3.92 | 100 | 0 | 0.0 |
| 11/08/2014 |
3.92
|
1,000 | 3.87 | 3.92 | 3.87 | 100 | 0 | 0.0 |
| 08/08/2014 |
4.02
|
1,020 | 4.02 | 4.02 | 4.02 | 0 | 0 | 0 |
| 07/08/2014 |
3.83
|
4,500 | 3.87 | 3.87 | 3.83 | 0 | 0 | 0 |
| 06/08/2014 |
3.97
|
800 | 3.87 | 3.97 | 3.87 | 100 | 0 | 0.0 |
| 05/08/2014 |
4.11
|
18 | 4.11 | 4.11 | 4.11 | 0 | 0 | 0 |
| 04/08/2014 |
4.11
|
2,200 | 3.92 | 4.11 | 3.92 | 2,000 | 0 | 0.0 |
| 01/08/2014 |
3.87
|
5,000 | 3.87 | 3.92 | 3.87 | 500 | 0 | 0.0 |
| 31/07/2014 |
3.83
|
10,100 | 3.92 | 3.92 | 3.83 | 600 | 0 | 0.0 |
| 30/07/2014 |
3.97
|
800 | 3.97 | 3.97 | 3.97 | 0 | 0 | 0 |
| 29/07/2014 |
4.02
|
12,100 | 3.87 | 4.02 | 3.87 | 7,100 | 0 | 0.1 |
| 28/07/2014 |
3.87
|
30,300 | 3.83 | 4.21 | 3.83 | 25,100 | 0 | 0.2 |
| 25/07/2014 |
3.87
|
3,022 | 3.87 | 3.87 | 3.87 | 0 | 0 | 0 |
| 24/07/2014 |
3.92
|
0 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 |
| 23/07/2014 |
3.92
|
25,300 | 3.87 | 3.97 | 3.83 | 18,800 | 7,600 | 0.1 |
| 22/07/2014 |
3.92
|
40 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 |
| 21/07/2014 |
3.92
|
2,800 | 3.78 | 3.92 | 3.73 | 100 | 0 | 0.0 |
| 18/07/2014 |
3.92
|
0 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 |
| 17/07/2014 |
3.92
|
8,184 | 3.87 | 3.92 | 3.87 | 100 | 0 | 0.0 |
| 16/07/2014 |
3.92
|
10,000 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 |
| 15/07/2014 |
3.97
|
10,200 | 3.54 | 3.97 | 3.54 | 0 | 0 | 0 |
| 14/07/2014 |
3.92
|
8,600 | 3.87 | 3.92 | 3.83 | 500 | 0 | 0.0 |
| 11/07/2014 |
3.97
|
100 | 3.97 | 3.97 | 3.97 | 0 | 0 | 0 |
| 10/07/2014 |
3.97
|
28,650 | 3.92 | 4.02 | 3.87 | 100 | 0 | 0.0 |
| 09/07/2014 |
3.87
|
5,814 | 3.83 | 3.92 | 3.83 | 0 | 0 | 0 |
| 08/07/2014 |
3.87
|
301 | 3.87 | 3.87 | 3.87 | 100 | 0 | 0.0 |
| 07/07/2014 |
3.87
|
900 | 3.87 | 3.87 | 3.87 | 100 | 0 | 0.0 |
| 04/07/2014 |
3.78
|
7,800 | 3.54 | 3.78 | 3.54 | 0 | 0 | 0 |
| 03/07/2014 |
3.92
|
500 | 3.83 | 3.92 | 3.83 | 300 | 0 | 0.0 |
| 02/07/2014 |
3.87
|
724 | 3.78 | 3.87 | 3.78 | 100 | 0 | 0.0 |
| 01/07/2014 |
3.78
|
12,800 | 3.78 | 3.78 | 3.78 | 7,500 | 0 | 0.1 |
| 30/06/2014 |
3.78
|
111 | 3.78 | 3.78 | 3.78 | 100 | 0 | 0.0 |
| 27/06/2014 |
3.73
|
6,900 | 3.63 | 3.73 | 3.63 | 100 | 0 | 0.0 |
| 26/06/2014 |
3.73
|
6,400 | 3.92 | 3.92 | 3.68 | 100 | 0 | 0.0 |
| 25/06/2014 |
4.02
|
100 | 4.02 | 4.02 | 4.02 | 0 | 0 | 0 |
| 24/06/2014 |
3.78
|
300 | 3.83 | 3.83 | 3.73 | 100 | 0 | 0.0 |
| 23/06/2014 |
3.73
|
800 | 4.06 | 4.06 | 3.73 | 0 | 0 | 0 |
| 20/06/2014 |
3.78
|
0 | 3.78 | 3.78 | 3.78 | 0 | 0 | 0 |
| 19/06/2014 |
3.78
|
800 | 4.06 | 4.06 | 3.73 | 100 | 0 | 0.0 |
| 18/06/2014 |
3.78
|
15,400 | 3.68 | 3.78 | 3.68 | 100 | 0 | 0.0 |
| 17/06/2014 |
3.68
|
2,200 | 3.63 | 3.68 | 3.63 | 0 | 0 | 0 |
| 16/06/2014 |
3.73
|
11,300 | 3.63 | 3.73 | 3.63 | 0 | 0 | 0 |
| 13/06/2014 |
3.63
|
13,000 | 3.68 | 3.78 | 3.63 | 0 | 0 | 0 |
| 12/06/2014 |
3.68
|
7,100 | 3.78 | 3.83 | 3.68 | 2,000 | 0 | 0.0 |
| 11/06/2014 |
3.83
|
1,108 | 3.87 | 3.87 | 3.73 | 100 | 0 | 0.0 |
| 10/06/2014 |
3.73
|
0 | 3.73 | 3.73 | 3.73 | 0 | 0 | 0 |
| 09/06/2014 |
3.73
|
0 | 3.73 | 3.73 | 3.73 | 0 | 0 | 0 |
| 06/06/2014 |
3.73
|
0 | 3.73 | 3.73 | 3.73 | 0 | 0 | 0 |
| 05/06/2014 |
3.73
|
40 | 3.73 | 3.73 | 3.73 | 0 | 40 | 0.0 |
| 04/06/2014 |
3.73
|
2,321 | 3.73 | 3.73 | 3.59 | 0 | 0 | 0 |
| 03/06/2014 |
3.83
|
0 | 3.83 | 3.83 | 3.83 | 0 | 0 | 0 |
| 02/06/2014 |
3.83
|
100 | 3.83 | 3.83 | 3.83 | 0 | 0 | 0 |