| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-19) |
-0.64 | -2.10% | 2,500 | 0 | 0 |
30
32.50
30
|
|
2 tháng
(2026-07-20) |
-0.27 | -0.90% | 29,700 | 0 | 0 |
30
32.50
30
|
|
3 tháng
(2026-06-22) |
-0.18 | -0.59% | 83,900 | 0 | 0 |
29.71
32.50
30
|
|
6 tháng
(2026-03-23) |
0.29 | 0.96% | 159,200 | 0 | 0 |
27.86
32.50
30
|
|
12 tháng
(2025-09-23) |
2.04 | 7.28% | 343,100 | 0 | 0 |
27.86
34.17
30
|
|
24 tháng
(2024-09-30) |
7.32 | 32.28% | 695,672 | 0 | 0 |
19.97
34.17
30
|
|
36 tháng
(2023-10-04) |
10.91 | 57.12% | 1,441,174 | 0 | 0 |
18.09
34.17
30
|
|
60 tháng
(2021-10-14) |
14.13 | 89.07% | 2,383,374 | 400 | 0.0 |
15.46
34.17
30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 18/11/2014 |
5.52
|
20,200 | 5.37 | 5.52 | 5.37 | 3,500 | 0 | 0.1 |
| 17/11/2014 |
5.37
|
23,000 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 |
| 14/11/2014 |
5.37
|
600 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 |
| 13/11/2014 |
5.22
|
1,000 | 5.22 | 5.22 | 5.22 | 1,000 | 0 | 0.0 |
| 12/11/2014 |
5.16
|
0 | 5.16 | 5.16 | 5.16 | 0 | 0 | 0 |
| 11/11/2014 |
5.16
|
0 | 5.16 | 5.16 | 5.16 | 0 | 0 | 0 |
| 10/11/2014 |
5.19
|
1,300 | 4.63 | 5.19 | 4.63 | 0 | 1,200 | 0.0 |
| 07/11/2014 |
5.19
|
1,300 | 4.42 | 5.19 | 4.42 | 0 | 0 | 0 |
| 06/11/2014 |
4.91
|
1,200 | 4.30 | 5.16 | 4.30 | 1,000 | 1,000 | 0 |
| 05/11/2014 |
4.91
|
8,000 | 4.76 | 4.91 | 4.76 | 4,500 | 0 | 0.1 |
| 04/11/2014 |
4.76
|
0 | 4.76 | 4.76 | 4.76 | 0 | 0 | 0 |
| 03/11/2014 |
4.76
|
1,100 | 4.66 | 4.76 | 4.66 | 1,100 | 0 | 0.0 |
| 31/10/2014 |
5.16
|
1,500 | 5.00 | 5.16 | 5.00 | 1,500 | 0 | 0.0 |
| 30/10/2014 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 29/10/2014 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 28/10/2014 |
4.30
|
100 | 4.30 | 4.30 | 4.30 | 100 | 0 | 0.0 |
| 27/10/2014 |
4.30
|
5,100 | 4.76 | 4.76 | 4.30 | 5,000 | 0 | 0.1 |
| 24/10/2014 |
4.76
|
2,500 | 4.76 | 4.76 | 4.76 | 0 | 0 | 0 |
| 23/10/2014 |
4.73
|
2,000 | 4.76 | 4.76 | 4.73 | 0 | 0 | 0 |
| 22/10/2014 |
4.76
|
0 | 4.76 | 4.76 | 4.76 | 0 | 0 | 0 |
| 21/10/2014 |
4.76
|
1,000 | 4.76 | 4.76 | 4.76 | 0 | 0 | 0 |
| 20/10/2014 |
4.79
|
0 | 4.79 | 4.79 | 4.79 | 0 | 0 | 0 |
| 17/10/2014 |
4.85
|
3,000 | 4.76 | 4.85 | 4.76 | 0 | 0 | 0 |
| 16/10/2014 |
4.91
|
11,700 | 4.76 | 5.00 | 4.76 | 0 | 0 | 0 |
| 15/10/2014 |
4.85
|
4,000 | 4.45 | 4.88 | 4.45 | 0 | 0 | 0 |
| 14/10/2014 |
4.45
|
2,100 | 4.45 | 4.45 | 4.45 | 0 | 0 | 0 |
| 13/10/2014 |
4.36
|
5,600 | 4.33 | 4.36 | 4.33 | 0 | 0 | 0 |
| 10/10/2014 |
4.33
|
5,100 | 5.25 | 5.25 | 4.33 | 5,000 | 0 | 0.1 |
| 09/10/2014 |
4.42
|
200 | 5.16 | 5.16 | 4.42 | 100 | 0 | 0.0 |
| 08/10/2014 |
4.91
|
100 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 |
| 07/10/2014 |
4.60
|
100 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 06/10/2014 |
4.54
|
6,000 | 4.24 | 4.54 | 4.20 | 0 | 0 | 0 |
| 03/10/2014 |
4.14
|
0 | 4.14 | 4.14 | 4.14 | 0 | 0 | 0 |
| 02/10/2014 |
4.14
|
0 | 4.14 | 4.14 | 4.14 | 0 | 0 | 0 |
| 01/10/2014 |
4.14
|
0 | 4.14 | 4.14 | 4.14 | 0 | 0 | 0 |
| 30/09/2014 |
4.14
|
0 | 4.14 | 4.14 | 4.14 | 0 | 0 | 0 |
| 29/09/2014 |
4.14
|
3,000 | 4.14 | 4.14 | 4.14 | 0 | 0 | 0 |
| 26/09/2014 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 25/09/2014 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 24/09/2014 |
4.30
|
100 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 23/09/2014 |
4.14
|
0 | 4.14 | 4.14 | 4.14 | 0 | 0 | 0 |
| 22/09/2014 |
4.14
|
0 | 4.14 | 4.14 | 4.14 | 0 | 0 | 0 |
| 19/09/2014 |
4.14
|
0 | 4.14 | 4.14 | 4.14 | 0 | 0 | 0 |
| 18/09/2014 |
4.14
|
0 | 4.14 | 4.14 | 4.14 | 0 | 0 | 0 |
| 17/09/2014 |
4.14
|
0 | 4.14 | 4.14 | 4.14 | 0 | 0 | 0 |
| 16/09/2014 |
4.14
|
0 | 4.14 | 4.14 | 4.14 | 0 | 0 | 0 |
| 15/09/2014 |
4.14
|
0 | 4.14 | 4.14 | 4.14 | 0 | 0 | 0 |
| 12/09/2014 |
4.14
|
1,000 | 4.14 | 4.14 | 4.14 | 0 | 0 | 0 |
| 11/09/2014 |
4.14
|
17,400 | 4.14 | 4.14 | 4.08 | 0 | 0 | 0 |
| 10/09/2014 |
4.14
|
800 | 4.14 | 4.14 | 4.14 | 0 | 0 | 0 |
| 09/09/2014 |
4.14
|
200 | 4.14 | 4.14 | 4.14 | 0 | 0 | 0 |
| 08/09/2014 |
4.14
|
0 | 4.14 | 4.14 | 4.14 | 0 | 0 | 0 |
| 05/09/2014 |
4.14
|
100 | 4.14 | 4.14 | 4.14 | 0 | 0 | 0 |
| 04/09/2014 |
4.17
|
0 | 4.17 | 4.17 | 4.17 | 0 | 0 | 0 |
| 03/09/2014 |
4.17
|
1,000 | 4.17 | 4.17 | 4.17 | 0 | 0 | 0 |
| 29/08/2014 |
4.02
|
0 | 4.02 | 4.02 | 4.02 | 0 | 0 | 0 |
| 28/08/2014 |
4.02
|
7,000 | 4.14 | 4.14 | 4.02 | 0 | 0 | 0 |
| 27/08/2014 |
4.14
|
0 | 4.14 | 4.14 | 4.14 | 0 | 0 | 0 |
| 26/08/2014 |
4.14
|
0 | 4.14 | 4.14 | 4.14 | 0 | 0 | 0 |
| 25/08/2014 |
4.14
|
200 | 4.14 | 4.14 | 4.14 | 0 | 0 | 0 |
| 22/08/2014 |
4.14
|
0 | 4.14 | 4.14 | 4.14 | 0 | 0 | 0 |
| 21/08/2014 |
4.14
|
300 | 4.14 | 4.14 | 4.14 | 0 | 0 | 0 |
| 20/08/2014 |
4.14
|
0 | 4.14 | 4.14 | 4.14 | 0 | 0 | 0 |
| 19/08/2014 |
4.14
|
100 | 4.14 | 4.14 | 4.14 | 0 | 0 | 0 |
| 18/08/2014 |
4.57
|
0 | 4.57 | 4.57 | 4.57 | 0 | 0 | 0 |
| 15/08/2014 |
4.57
|
100 | 4.57 | 4.57 | 4.57 | 0 | 0 | 0 |
| 14/08/2014 |
4.17
|
100 | 4.17 | 4.17 | 4.17 | 0 | 0 | 0 |
| 13/08/2014 |
4.17
|
1,000 | 4.14 | 4.17 | 4.14 | 0 | 0 | 0 |
| 12/08/2014 |
4.11
|
700 | 4.11 | 4.11 | 4.11 | 0 | 0 | 0 |
| 11/08/2014 |
4.02
|
12,600 | 4.02 | 4.14 | 4.02 | 7,800 | 0 | 0.1 |
| 08/08/2014 |
4.02
|
200 | 4.02 | 4.02 | 4.02 | 200 | 0 | 0.0 |
| 07/08/2014 |
4.24
|
4,300 | 4.02 | 4.24 | 4.02 | 1,200 | 0 | 0.0 |
| 06/08/2014 |
4.02
|
0 | 4.02 | 4.02 | 4.02 | 0 | 0 | 0 |
| 05/08/2014 |
4.02
|
1,400 | 4.02 | 4.02 | 4.02 | 0 | 0 | 0 |
| 04/08/2014 |
4.02
|
1,000 | 4.02 | 4.02 | 4.02 | 0 | 0 | 0 |
| 01/08/2014 |
3.99
|
6,800 | 3.99 | 3.99 | 3.99 | 6,800 | 0 | 0.1 |
| 31/07/2014 |
3.99
|
3,000 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
| 30/07/2014 |
3.93
|
0 | 3.93 | 3.93 | 3.93 | 0 | 0 | 0 |
| 29/07/2014 |
3.93
|
0 | 3.93 | 3.93 | 3.93 | 0 | 0 | 0 |
| 28/07/2014 |
3.93
|
0 | 3.93 | 3.93 | 3.93 | 0 | 0 | 0 |
| 25/07/2014 |
3.93
|
0 | 3.93 | 3.93 | 3.93 | 0 | 0 | 0 |
| 24/07/2014 |
3.93
|
200 | 3.93 | 3.93 | 3.93 | 0 | 0 | 0 |
| 23/07/2014 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 22/07/2014 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 21/07/2014 |
3.90
|
1,000 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 18/07/2014 |
3.87
|
1,000 | 3.87 | 3.87 | 3.87 | 0 | 0 | 0 |
| 17/07/2014 |
3.87
|
1,200 | 3.96 | 3.96 | 3.87 | 0 | 0 | 0 |
| 16/07/2014 |
3.87
|
0 | 3.87 | 3.87 | 3.87 | 0 | 0 | 0 |
| 15/07/2014 |
3.87
|
1,000 | 3.87 | 3.87 | 3.87 | 0 | 0 | 0 |
| 14/07/2014 |
3.96
|
0 | 3.96 | 3.96 | 3.96 | 0 | 0 | 0 |
| 11/07/2014 |
3.96
|
100 | 3.96 | 3.96 | 3.96 | 0 | 0 | 0 |
| 10/07/2014 |
3.84
|
0 | 3.84 | 3.84 | 3.84 | 0 | 0 | 0 |
| 09/07/2014 |
3.84
|
4,000 | 3.84 | 3.84 | 3.84 | 0 | 0 | 0 |
| 08/07/2014 |
3.84
|
2,500 | 3.84 | 3.84 | 3.84 | 2,500 | 0 | 0.0 |
| 07/07/2014 |
3.84
|
1,000 | 3.84 | 3.84 | 3.84 | 0 | 0 | 0 |
| 04/07/2014 |
3.84
|
0 | 3.84 | 3.84 | 3.84 | 0 | 0 | 0 |
| 03/07/2014 |
3.84
|
1,000 | 3.84 | 3.84 | 3.84 | 0 | 0 | 0 |
| 02/07/2014 |
3.84
|
2,000 | 3.84 | 3.84 | 3.84 | 0 | 0 | 0 |
| 01/07/2014 |
3.81
|
1,000 | 3.81 | 3.81 | 3.81 | 0 | 0 | 0 |
| 30/06/2014 |
3.84
|
1,700 | 3.77 | 3.84 | 3.77 | 0 | 0 | 0 |