| 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) |
2.50 | 21.19% | 2,302,900 | 0 | 0 |
11.40
14.30
12.90
|
|
2 tháng
(2026-08-10) |
1.50 | 11.72% | 4,106,300 | 0 | 0 |
11.40
14.30
12.90
|
|
3 tháng
(2026-07-10) |
0.99 | 7.46% | 5,472,400 | 0 | 0 |
11.40
14.30
12.90
|
|
6 tháng
(2026-04-13) |
1.38 | 10.65% | 8,591,000 | 0 | 0 |
11.40
14.31
12.90
|
|
12 tháng
(2025-10-13) |
3.38 | 30.92% | 32,923,700 | 0 | 0 |
10.62
14.77
12.90
|
|
24 tháng
(2024-10-18) |
4.85 | 51.27% | 77,906,435 | -2,336 | 0.0 |
7.38
14.77
12.90
|
|
36 tháng
(2023-10-24) |
5.88 | 69.79% | 90,833,659 | -2,497 | 0.0 |
6.25
14.77
12.90
|
|
60 tháng
(2021-11-03) |
1.92 | 15.55% | 115,863,234 | -324,398 | -2.5 |
5.53
18.01
12.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 21/10/2014 |
5.52
|
8,200 | 5.52 | 5.62 | 5.52 | 0 | 0 | 0 |
| 20/10/2014 |
5.71
|
6,670 | 5.52 | 5.81 | 5.52 | 0 | 0 | 0 |
| 17/10/2014 |
5.52
|
7,500 | 5.52 | 5.52 | 5.52 | 0 | 0 | 0 |
| 16/10/2014 |
5.52
|
4,100 | 5.62 | 5.62 | 5.52 | 0 | 0 | 0 |
| 15/10/2014 |
5.71
|
12,880 | 5.71 | 5.71 | 5.62 | 0 | 0 | 0 |
| 14/10/2014 |
5.81
|
18,000 | 5.71 | 5.90 | 5.71 | 0 | 0 | 0 |
| 13/10/2014 |
5.62
|
19,490 | 5.71 | 5.71 | 5.62 | 0 | 0 | 0 |
| 10/10/2014 |
5.81
|
19,700 | 5.71 | 5.81 | 5.62 | 0 | 0 | 0 |
| 09/10/2014 |
5.81
|
23,500 | 5.71 | 5.90 | 5.62 | 0 | 0 | 0 |
| 08/10/2014 |
5.81
|
32,770 | 5.62 | 5.81 | 5.62 | 0 | 0 | 0 |
| 07/10/2014 |
5.71
|
20,000 | 5.62 | 5.71 | 5.62 | 0 | 0 | 0 |
| 06/10/2014 |
5.71
|
20,230 | 5.69 | 5.76 | 5.62 | 0 | 0 | 0 |
| 03/10/2014 |
5.69
|
21,800 | 5.71 | 5.90 | 5.69 | 0 | 0 | 0 |
| 02/10/2014 |
6.09
|
20,900 | 5.71 | 6.19 | 5.63 | 0 | 0 | 0 |
| 01/10/2014 |
6.24
|
88,760 | 5.86 | 6.31 | 5.81 | 0 | 0 | 0 |
| 30/09/2014 |
5.76
|
84,900 | 5.52 | 5.81 | 5.52 | 0 | 0 | 0 |
| 29/09/2014 |
5.67
|
26,990 | 5.43 | 5.67 | 5.43 | 0 | 0 | 0 |
| 26/09/2014 |
5.62
|
28,080 | 5.47 | 5.62 | 5.47 | 0 | 0 | 0 |
| 25/09/2014 |
5.47
|
25,220 | 5.76 | 5.76 | 5.43 | 0 | 0 | 0 |
| 24/09/2014 |
5.76
|
118,540 | 5.86 | 5.86 | 5.33 | 0 | 0 | 0 |
| 23/09/2014 |
5.62
|
35,320 | 5.11 | 5.62 | 5.11 | 0 | 0 | 0 |
| 22/09/2014 |
5.11
|
46,700 | 4.62 | 5.11 | 4.62 | 0 | 0 | 0 |
| 19/09/2014 |
4.66
|
25,950 | 4.67 | 4.75 | 4.62 | 0 | 0 | 0 |
| 18/09/2014 |
4.71
|
21,400 | 4.76 | 4.76 | 4.60 | 0 | 0 | 0 |
| 17/09/2014 |
4.76
|
48,570 | 4.86 | 4.90 | 4.57 | 0 | 0 | 0 |
| 16/09/2014 |
4.90
|
39,300 | 5.03 | 5.03 | 4.86 | 0 | 0 | 0 |
| 15/09/2014 |
4.93
|
53,800 | 5.05 | 5.05 | 4.90 | 0 | 0 | 0 |
| 12/09/2014 |
5.05
|
60,700 | 5.00 | 5.09 | 4.90 | 0 | 0 | 0 |
| 11/09/2014 |
5.01
|
52,000 | 5.00 | 5.05 | 5.00 | 0 | 0 | 0 |
| 10/09/2014 |
4.95
|
62,500 | 5.05 | 5.05 | 4.81 | 0 | 0 | 0 |
| 09/09/2014 |
4.86
|
86,100 | 4.95 | 5.05 | 4.81 | 0 | 0 | 0 |
| 08/09/2014 |
5.09
|
67,000 | 5.24 | 5.24 | 5.05 | 0 | 0 | 0 |
| 05/09/2014 |
5.09
|
88,500 | 5.05 | 5.24 | 4.95 | 0 | 0 | 0 |
| 04/09/2014 |
4.95
|
96,800 | 4.95 | 4.95 | 4.88 | 0 | 0 | 0 |
| 03/09/2014 |
4.96
|
90,000 | 4.96 | 5.09 | 4.95 | 0 | 0 | 0 |
| 29/08/2014 |
5.09
|
122,507 | 5.29 | 5.29 | 5.00 | 0 | 0 | 0 |
| 28/08/2014 |
5.14
|
171,000 | 5.33 | 5.43 | 5.10 | 0 | 0 | 0 |
| 27/08/2014 |
5.33
|
72,393 | 5.09 | 5.41 | 4.95 | 0 | 0 | 0 |
| 26/08/2014 |
4.96
|
50,600 | 4.90 | 5.03 | 4.90 | 0 | 0 | 0 |
| 25/08/2014 |
4.95
|
68,300 | 5.00 | 5.00 | 4.90 | 0 | 0 | 0 |
| 22/08/2014 |
4.90
|
47,000 | 4.86 | 5.05 | 4.86 | 0 | 0 | 0 |
| 21/08/2014 |
4.90
|
48,300 | 4.95 | 5.00 | 4.86 | 0 | 0 | 0 |
| 20/08/2014 |
4.90
|
38,100 | 4.86 | 4.90 | 4.77 | 0 | 0 | 0 |
| 19/08/2014 |
4.90
|
50,500 | 4.86 | 4.95 | 4.81 | 0 | 0 | 0 |
| 18/08/2014 |
4.95
|
65,200 | 4.81 | 5.09 | 4.81 | 0 | 0 | 0 |
| 15/08/2014 |
5.00
|
118,000 | 5.24 | 5.24 | 4.91 | 0 | 0 | 0 |
| 14/08/2014 |
5.24
|
141,200 | 4.76 | 5.24 | 4.67 | 0 | 0 | 0 |
| 13/08/2014 |
4.77
|
154,400 | 5.14 | 5.14 | 4.71 | 0 | 0 | 0 |
| 12/08/2014 |
5.14
|
63,100 | 5.09 | 5.14 | 5.00 | 0 | 0 | 0 |
| 11/08/2014 |
5.29
|
71,700 | 5.29 | 5.33 | 5.14 | 0 | 0 | 0 |
| 08/08/2014 |
5.70
|
85,100 | 5.81 | 5.81 | 5.19 | 0 | 0 | 0 |
| 07/08/2014 |
5.76
|
83,300 | 6.19 | 6.19 | 5.19 | 0 | 0 | 0 |
| 06/08/2014 |
5.76
|
89,450 | 5.24 | 5.76 | 5.24 | 0 | 1,700 | -0.1 |
| 05/08/2014 |
5.24
|
12,350 | 5.43 | 5.43 | 5.24 | 0 | 0 | 0 |
| 04/08/2014 |
5.24
|
7,400 | 5.19 | 5.24 | 5.19 | 0 | 0 | 0 |
| 01/08/2014 |
4.76
|
60,407 | 4.29 | 4.76 | 4.29 | 0 | 0 | 0 |
| 31/07/2014 |
4.33
|
16,293 | 4.24 | 4.38 | 4.09 | 0 | 0 | 0 |
| 30/07/2014 |
4.24
|
5,100 | 4.20 | 4.62 | 4.20 | 0 | 0 | 0 |
| 29/07/2014 |
4.20
|
14,100 | 4.52 | 4.52 | 4.20 | 0 | 0 | 0 |
| 28/07/2014 |
4.67
|
18,230 | 4.76 | 4.76 | 4.29 | 0 | 0 | 0 |
| 25/07/2014 |
4.76
|
20,400 | 4.57 | 4.76 | 4.57 | 1,500 | 0 | 0.1 |
| 24/07/2014 |
4.33
|
14,900 | 3.94 | 4.33 | 3.94 | 0 | 2,700 | -0.1 |
| 23/07/2014 |
3.94
|
11,000 | 3.55 | 3.94 | 3.54 | 0 | 0 | 0 |
| 22/07/2014 |
3.59
|
8,000 | 3.46 | 3.59 | 3.46 | 0 | 0 | 0 |
| 21/07/2014 |
3.38
|
20,030 | 3.40 | 3.43 | 3.38 | 0 | 0 | 0 |
| 18/07/2014 |
3.38
|
6,300 | 3.37 | 3.38 | 3.37 | 0 | 0 | 0 |
| 17/07/2014 |
3.37
|
5,900 | 3.29 | 3.37 | 3.29 | 1,900 | 0 | 0.1 |
| 16/07/2014 |
3.33
|
1,600 | 3.38 | 3.38 | 3.33 | 0 | 0 | 0 |
| 15/07/2014 |
3.38
|
0 | 3.38 | 3.38 | 3.38 | 0 | 0 | 0 |
| 14/07/2014 |
3.38
|
6,900 | 3.38 | 3.38 | 3.29 | 800 | 0 | 0.0 |
| 11/07/2014 |
3.33
|
1,000 | 3.41 | 3.41 | 3.33 | 0 | 0 | 0 |
| 10/07/2014 |
3.41
|
3,200 | 3.33 | 3.41 | 3.33 | 0 | 0 | 0 |
| 09/07/2014 |
3.32
|
26,900 | 3.24 | 3.33 | 3.24 | 0 | 0 | 0 |
| 08/07/2014 |
3.27
|
1,200 | 3.22 | 3.27 | 3.22 | 0 | 0 | 0 |
| 07/07/2014 |
3.24
|
400 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 |
| 04/07/2014 |
3.23
|
4,700 | 3.20 | 3.24 | 3.20 | 0 | 0 | 0 |
| 03/07/2014 |
3.19
|
4,300 | 3.16 | 3.22 | 3.16 | 0 | 0 | 0 |
| 02/07/2014 |
3.16
|
0 | 3.16 | 3.16 | 3.16 | 0 | 0 | 0 |
| 01/07/2014 |
3.16
|
600 | 3.16 | 3.16 | 3.16 | 0 | 0 | 0 |
| 30/06/2014 |
3.16
|
0 | 3.16 | 3.16 | 3.16 | 0 | 0 | 0 |
| 27/06/2014 |
3.16
|
0 | 3.16 | 3.16 | 3.16 | 0 | 0 | 0 |
| 26/06/2014 |
3.16
|
3,000 | 3.19 | 3.19 | 3.16 | 0 | 0 | 0 |
| 25/06/2014 |
3.24
|
49,300 | 3.14 | 3.24 | 3.14 | 0 | 0 | 0 |
| 24/06/2014 |
3.26
|
1,200 | 3.14 | 3.26 | 3.14 | 0 | 0 | 0 |
| 23/06/2014 |
3.29
|
2,090 | 3.14 | 3.29 | 3.05 | 0 | 0 | 0 |
| 20/06/2014 |
3.29
|
2,000 | 3.30 | 3.30 | 3.29 | 0 | 0 | 0 |
| 19/06/2014 |
3.30
|
500 | 3.10 | 3.30 | 3.10 | 0 | 0 | 0 |
| 18/06/2014 |
3.19
|
290 | 3.19 | 3.19 | 3.19 | 0 | 0 | 0 |
| 17/06/2014 |
3.19
|
2,200 | 3.25 | 3.32 | 3.19 | 0 | 0 | 0 |
| 16/06/2014 |
3.41
|
0 | 3.41 | 3.41 | 3.41 | 0 | 0 | 0 |
| 13/06/2014 |
3.41
|
191 | 3.41 | 3.41 | 3.41 | 0 | 0 | 0 |
| 12/06/2014 |
3.41
|
100 | 3.41 | 3.41 | 3.41 | 0 | 0 | 0 |
| 11/06/2014 |
3.24
|
4,500 | 3.33 | 3.33 | 3.24 | 0 | 1,000 | 0.0 |
| 10/06/2014 |
3.13
|
100 | 3.13 | 3.13 | 3.13 | 0 | 0 | 0 |
| 09/06/2014 |
3.48
|
100 | 3.48 | 3.48 | 3.48 | 0 | 0 | 0 |
| 06/06/2014 |
3.43
|
0 | 3.43 | 3.43 | 3.43 | 0 | 0 | 0 |
| 05/06/2014 |
3.43
|
200 | 3.52 | 3.52 | 3.43 | 0 | 0 | 0 |
| 04/06/2014 |
3.42
|
0 | 3.42 | 3.42 | 3.42 | 0 | 0 | 0 |
| 03/06/2014 |
3.42
|
0 | 3.42 | 3.42 | 3.42 | 0 | 0 | 0 |
| 02/06/2014 |
3.42
|
0 | 3.42 | 3.42 | 3.42 | 0 | 0 | 0 |