| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-04) |
-0.55 | -2.21% | 77,600 | 0 | 0 |
23.50
24.95
23.50
|
|
2 tháng
(2026-08-05) |
-0.85 | -3.38% | 157,700 | 0 | 0 |
23.50
25.15
23.50
|
|
3 tháng
(2026-07-06) |
-2.20 | -8.30% | 264,100 | 0 | 0 |
23.50
26.50
23.50
|
|
6 tháng
(2026-04-07) |
-2.35 | -8.83% | 639,800 | 0 | 0 |
23.50
27.90
23.50
|
|
12 tháng
(2025-10-09) |
-2.77 | -10.25% | 1,858,200 | 0 | 0 |
23.50
28.29
23.50
|
|
24 tháng
(2024-10-14) |
-2.95 | -10.82% | 6,226,000 | 0 | 0 |
23.50
29.04
23.50
|
|
36 tháng
(2023-10-20) |
3.84 | 18.76% | 10,661,300 | 0 | 0 |
19.76
30.77
23.50
|
|
60 tháng
(2021-11-01) |
10.90 | 81.32% | 22,003,100 | 0 | 0 |
13.14
30.77
23.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 22/10/2014 |
4.48
|
288,520 | 4.41 | 4.52 | 4.41 | 0 | 0 | 0 |
| 21/10/2014 |
4.41
|
347,610 | 4.45 | 4.45 | 4.37 | 0 | 0 | 0 |
| 20/10/2014 |
4.45
|
86,510 | 4.37 | 4.48 | 4.37 | 0 | 0 | 0 |
| 17/10/2014 |
4.37
|
206,820 | 4.37 | 4.37 | 4.23 | 0 | 0 | 0 |
| 16/10/2014 |
4.23
|
259,340 | 4.37 | 4.37 | 4.23 | 0 | 0 | 0 |
| 15/10/2014 |
4.41
|
142,420 | 4.45 | 4.45 | 4.34 | 0 | 0 | 0 |
| 14/10/2014 |
4.48
|
36,650 | 4.48 | 4.60 | 4.45 | 0 | 0 | 0 |
| 13/10/2014 |
4.45
|
27,770 | 4.56 | 4.56 | 4.34 | 0 | 0 | 0 |
| 10/10/2014 |
4.41
|
382,070 | 4.63 | 4.63 | 4.41 | 0 | 0 | 0 |
| 09/10/2014 |
4.67
|
196,540 | 4.74 | 4.74 | 4.60 | 0 | 0 | 0 |
| 08/10/2014 |
4.74
|
277,110 | 4.56 | 4.82 | 4.56 | 0 | 0 | 0 |
| 07/10/2014 |
4.56
|
356,100 | 4.45 | 4.60 | 4.45 | 0 | 0 | 0 |
| 06/10/2014 |
4.45
|
477,320 | 4.23 | 4.48 | 4.19 | 0 | 0 | 0 |
| 03/10/2014 |
4.26
|
55,790 | 4.23 | 4.30 | 4.11 | 0 | 0 | 0 |
| 02/10/2014 |
4.26
|
134,110 | 4.30 | 4.30 | 4.26 | 0 | 0 | 0 |
| 01/10/2014 |
4.23
|
179,000 | 4.08 | 4.23 | 4.08 | 0 | 0 | 0 |
| 30/09/2014 |
4.08
|
133,230 | 4.08 | 4.15 | 4.08 | 0 | 0 | 0 |
| 29/09/2014 |
4.11
|
114,020 | 4.00 | 4.11 | 4.00 | 0 | 0 | 0 |
| 26/09/2014 |
4.00
|
134,860 | 4.08 | 4.08 | 4.00 | 0 | 0 | 0 |
| 25/09/2014 |
4.04
|
213,580 | 4.08 | 4.11 | 3.97 | 0 | 0 | 0 |
| 24/09/2014 |
4.08
|
62,970 | 4.08 | 4.08 | 4.04 | 0 | 0 | 0 |
| 23/09/2014 |
4.08
|
264,800 | 4.08 | 4.11 | 4.08 | 0 | 0 | 0 |
| 22/09/2014 |
4.11
|
339,690 | 4.15 | 4.15 | 4.08 | 0 | 0 | 0 |
| 19/09/2014 |
4.11
|
205,460 | 4.11 | 4.15 | 4.08 | 0 | 0 | 0 |
| 18/09/2014 |
4.11
|
458,710 | 4.00 | 4.11 | 3.97 | 0 | 0 | 0 |
| 17/09/2014 |
4.00
|
122,640 | 4.00 | 4.00 | 3.97 | 0 | 0 | 0 |
| 16/09/2014 |
4.00
|
102,340 | 3.97 | 4.00 | 3.97 | 0 | 0 | 0 |
| 15/09/2014 |
4.00
|
98,360 | 4.04 | 4.04 | 4.00 | 0 | 0 | 0 |
| 12/09/2014 |
4.04
|
43,910 | 4.04 | 4.04 | 3.93 | 0 | 0 | 0 |
| 11/09/2014 |
4.00
|
108,470 | 4.00 | 4.00 | 3.97 | 0 | 0 | 0 |
| 10/09/2014 |
4.00
|
144,500 | 3.97 | 4.00 | 3.93 | 0 | 0 | 0 |
| 09/09/2014 |
3.97
|
386,870 | 4.08 | 4.08 | 3.89 | 0 | 0 | 0 |
| 08/09/2014 |
4.11
|
248,540 | 4.08 | 4.11 | 4.08 | 0 | 0 | 0 |
| 05/09/2014 |
4.08
|
103,970 | 4.08 | 4.11 | 4.04 | 0 | 0 | 0 |
| 04/09/2014 |
4.08
|
291,120 | 3.97 | 4.08 | 3.97 | 0 | 0 | 0 |
| 03/09/2014 |
3.97
|
147,870 | 4.00 | 4.00 | 3.93 | 0 | 0 | 0 |
| 29/08/2014 |
3.97
|
58,770 | 4.00 | 4.00 | 3.97 | 0 | 0 | 0 |
| 28/08/2014 |
3.97
|
95,090 | 3.97 | 4.00 | 3.93 | 0 | 0 | 0 |
| 27/08/2014 |
3.97
|
194,230 | 3.89 | 3.97 | 3.89 | 0 | 0 | 0 |
| 26/08/2014 |
3.89
|
85,030 | 3.97 | 3.97 | 3.89 | 0 | 0 | 0 |
| 25/08/2014 |
3.97
|
91,490 | 4.04 | 4.04 | 3.97 | 0 | 0 | 0 |
| 22/08/2014 |
3.97
|
84,450 | 4.08 | 4.08 | 3.97 | 0 | 0 | 0 |
| 21/08/2014 |
4.00
|
372,620 | 3.85 | 4.08 | 3.85 | 0 | 0 | 0 |
| 20/08/2014 |
3.85
|
37,270 | 3.85 | 3.85 | 3.82 | 0 | 0 | 0 |
| 19/08/2014 |
3.85
|
86,290 | 3.89 | 3.89 | 3.85 | 0 | 0 | 0 |
| 18/08/2014 |
3.89
|
115,640 | 3.93 | 3.93 | 3.89 | 0 | 0 | 0 |
| 15/08/2014 |
3.93
|
169,240 | 3.85 | 3.93 | 3.82 | 0 | 0 | 0 |
| 14/08/2014 |
3.85
|
97,380 | 3.85 | 3.89 | 3.82 | 0 | 0 | 0 |
| 13/08/2014 |
3.85
|
42,690 | 3.85 | 3.89 | 3.85 | 0 | 0 | 0 |
| 12/08/2014 |
3.89
|
87,260 | 3.89 | 3.89 | 3.82 | 0 | 0 | 0 |
| 11/08/2014 |
3.89
|
494,610 | 3.85 | 3.97 | 3.82 | 0 | 0 | 0 |
| 08/08/2014 |
3.85
|
198,810 | 3.78 | 3.85 | 3.74 | 0 | 0 | 0 |
| 07/08/2014 |
3.78
|
153,330 | 3.63 | 3.78 | 3.63 | 0 | 0 | 0 |
| 06/08/2014 |
3.63
|
30,110 | 3.67 | 3.71 | 3.63 | 0 | 0 | 0 |
| 05/08/2014 |
3.67
|
42,280 | 3.63 | 3.67 | 3.60 | 0 | 0 | 0 |
| 04/08/2014 |
3.63
|
35,520 | 3.63 | 3.67 | 3.63 | 0 | 0 | 0 |
| 01/08/2014 |
3.60
|
41,030 | 3.63 | 3.67 | 3.60 | 0 | 0 | 0 |
| 31/07/2014 |
3.63
|
14,060 | 3.60 | 3.63 | 3.60 | 0 | 0 | 0 |
| 30/07/2014 |
3.60
|
66,140 | 3.67 | 3.67 | 3.60 | 0 | 0 | 0 |
| 29/07/2014 |
3.63
|
81,950 | 3.67 | 3.67 | 3.60 | 0 | 0 | 0 |
| 28/07/2014 |
3.63
|
66,440 | 3.67 | 3.67 | 3.60 | 0 | 0 | 0 |
| 25/07/2014 |
3.67
|
70,210 | 3.67 | 3.67 | 3.63 | 0 | 0 | 0 |
| 24/07/2014 |
3.71
|
31,910 | 3.67 | 3.71 | 3.67 | 0 | 0 | 0 |
| 23/07/2014 |
3.71
|
39,520 | 3.71 | 3.71 | 3.67 | 0 | 0 | 0 |
| 22/07/2014 |
3.67
|
90,520 | 3.71 | 3.71 | 3.67 | 0 | 0 | 0 |
| 21/07/2014 |
3.71
|
128,120 | 3.78 | 3.82 | 3.67 | 0 | 0 | 0 |
| 18/07/2014 |
3.74
|
95,420 | 3.71 | 3.74 | 3.67 | 0 | 0 | 0 |
| 17/07/2014 |
3.67
|
98,500 | 3.71 | 3.74 | 3.67 | 0 | 0 | 0 |
| 16/07/2014 |
3.71
|
190,640 | 3.71 | 3.74 | 3.67 | 0 | 0 | 0 |
| 15/07/2014 |
3.67
|
43,430 | 3.71 | 3.71 | 3.67 | 0 | 0 | 0 |
| 14/07/2014 |
3.67
|
36,080 | 3.71 | 3.71 | 3.67 | 0 | 0 | 0 |
| 11/07/2014 |
3.74
|
85,350 | 3.63 | 3.74 | 3.63 | 0 | 0 | 0 |
| 10/07/2014 |
3.63
|
130,440 | 3.74 | 3.74 | 3.60 | 0 | 0 | 0 |
| 09/07/2014 |
3.74
|
371,120 | 3.71 | 3.74 | 3.67 | 0 | 0 | 0 |
| 08/07/2014 |
3.71
|
198,250 | 3.78 | 3.78 | 3.71 | 0 | 0 | 0 |
| 07/07/2014 |
3.78
|
291,230 | 3.67 | 3.85 | 3.67 | 0 | 0 | 0 |
| 04/07/2014 |
3.63
|
350,630 | 3.63 | 3.71 | 3.60 | 0 | 0 | 0 |
| 03/07/2014 |
3.67
|
41,630 | 3.67 | 3.67 | 3.63 | 0 | 0 | 0 |
| 02/07/2014 |
3.67
|
103,850 | 3.63 | 3.67 | 3.63 | 0 | 0 | 0 |
| 01/07/2014 |
3.63
|
125,360 | 3.67 | 3.67 | 3.63 | 0 | 0 | 0 |
| 30/06/2014 |
3.67
|
74,160 | 3.67 | 3.71 | 3.67 | 0 | 0 | 0 |
| 27/06/2014 |
3.67
|
33,260 | 3.67 | 3.67 | 3.63 | 0 | 0 | 0 |
| 26/06/2014 |
3.67
|
11,910 | 3.67 | 3.67 | 3.63 | 0 | 0 | 0 |
| 25/06/2014 |
3.67
|
3,400 | 3.67 | 3.67 | 3.60 | 0 | 0 | 0 |
| 24/06/2014 |
3.67
|
1,560 | 3.60 | 3.67 | 3.60 | 0 | 0 | 0 |
| 23/06/2014 |
3.63
|
28,800 | 3.60 | 3.67 | 3.60 | 0 | 0 | 0 |
| 20/06/2014 |
3.63
|
15,250 | 3.63 | 3.67 | 3.60 | 0 | 0 | 0 |
| 19/06/2014 |
3.63
|
62,990 | 3.60 | 3.63 | 3.56 | 0 | 0 | 0 |
| 18/06/2014 |
3.63
|
73,650 | 3.56 | 3.63 | 3.56 | 0 | 0 | 0 |
| 17/06/2014 |
3.63
|
68,950 | 3.60 | 3.63 | 3.60 | 0 | 0 | 0 |
| 16/06/2014 |
3.63
|
34,310 | 3.60 | 3.63 | 3.56 | 0 | 0 | 0 |
| 13/06/2014 |
3.60
|
28,090 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 12/06/2014 |
3.60
|
45,490 | 3.60 | 3.60 | 3.52 | 0 | 0 | 0 |
| 11/06/2014 |
3.60
|
28,800 | 3.60 | 3.60 | 3.56 | 0 | 0 | 0 |
| 10/06/2014 |
3.60
|
67,670 | 3.63 | 3.63 | 3.56 | 0 | 0 | 0 |
| 09/06/2014 |
3.63
|
64,140 | 3.60 | 3.63 | 3.56 | 0 | 0 | 0 |
| 06/06/2014 |
3.60
|
19,630 | 3.63 | 3.67 | 3.60 | 0 | 0 | 0 |
| 05/06/2014 |
3.63
|
29,160 | 3.60 | 3.63 | 3.56 | 0 | 0 | 0 |
| 04/06/2014 |
3.60
|
54,470 | 3.67 | 3.67 | 3.60 | 0 | 0 | 0 |
| 03/06/2014 |
3.67
|
62,120 | 3.56 | 3.67 | 3.56 | 0 | 0 | 0 |