| 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) |
-0.06 | -0.22% | 845,700 | 0 | 0 |
26.83
29.46
28.10
|
|
2 tháng
(2026-07-20) |
1.62 | 6.12% | 1,287,000 | 0 | 0 |
25.99
29.46
28.10
|
|
3 tháng
(2026-06-22) |
0.61 | 2.22% | 1,879,300 | 0 | 0 |
25.99
29.46
28.10
|
|
6 tháng
(2026-03-23) |
1.73 | 6.57% | 3,258,900 | 0 | 0 |
25.99
30.13
28.10
|
|
12 tháng
(2025-09-23) |
3.74 | 15.41% | 4,439,700 | 0 | 0 |
23.87
30.13
28.10
|
|
24 tháng
(2024-09-30) |
6.46 | 29.97% | 7,556,300 | 0 | 0 |
19.92
30.13
28.10
|
|
36 tháng
(2023-10-04) |
11.42 | 68.87% | 9,901,900 | 0 | 0 |
16.55
30.13
28.10
|
|
60 tháng
(2021-10-14) |
13 | 86.66% | 13,589,900 | -184,281 | -21.4 |
13.49
30.13
28.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 14/11/2014 |
3.18
|
26,680 | 3.20 | 3.20 | 3.16 | 6,800 | 0 | 0.1 |
| 13/11/2014 |
3.20
|
32,230 | 3.18 | 3.21 | 3.18 | 6,290 | 1,000 | 0.1 |
| 12/11/2014 |
3.18
|
50,560 | 3.18 | 3.21 | 3.16 | 6,800 | 0 | 0.1 |
| 11/11/2014 |
3.18
|
55,320 | 3.21 | 3.21 | 3.18 | 0 | 2,000 | 0.0 |
| 10/11/2014 |
3.21
|
26,060 | 3.27 | 3.27 | 3.20 | 0 | 0 | 0 |
| 07/11/2014 |
3.27
|
131,680 | 3.18 | 3.30 | 3.18 | 2,000 | 0 | 0.0 |
| 06/11/2014 |
3.18
|
12,650 | 3.16 | 3.18 | 3.14 | 5,950 | 0 | 0.1 |
| 05/11/2014 |
3.16
|
48,290 | 3.21 | 3.21 | 3.14 | 6,800 | 0 | 0.1 |
| 04/11/2014 |
3.21
|
18,860 | 3.20 | 3.21 | 3.18 | 6,800 | 0 | 0.1 |
| 03/11/2014 |
3.20
|
31,330 | 3.21 | 3.21 | 3.18 | 0 | 2,000 | 0.0 |
| 31/10/2014 |
3.21
|
30,110 | 3.18 | 3.21 | 3.16 | 6,900 | 0 | 0.1 |
| 30/10/2014 |
3.18
|
11,030 | 3.21 | 3.21 | 3.16 | 4,910 | 0 | 0.1 |
| 29/10/2014 |
3.21
|
5,160 | 3.20 | 3.21 | 3.21 | 0 | 0 | 0 |
| 28/10/2014 |
3.20
|
27,100 | 3.14 | 3.20 | 3.14 | 5,800 | 0 | 0.0 |
| 27/10/2014 |
3.14
|
27,440 | 3.21 | 3.21 | 3.14 | 10,200 | 0 | 0.2 |
| 24/10/2014 |
3.21
|
23,450 | 3.20 | 3.21 | 3.16 | 7,800 | 0 | 0.1 |
| 23/10/2014 |
3.20
|
18,160 | 3.21 | 3.21 | 3.20 | 0 | 0 | 0 |
| 22/10/2014 |
3.21
|
39,510 | 3.14 | 3.25 | 3.18 | 2,000 | 20,000 | -0.3 |
| 21/10/2014 |
3.14
|
217,710 | 3.29 | 3.29 | 3.14 | 10,600 | 62,550 | -0.9 |
| 20/10/2014 |
3.29
|
189,810 | 3.53 | 3.53 | 3.29 | 17,300 | 0 | 0.3 |
| 17/10/2014 |
3.53
|
86,350 | 3.60 | 3.60 | 3.43 | 6,200 | 0 | 0.1 |
| 16/10/2014 |
3.60
|
29,640 | 3.64 | 3.64 | 3.50 | 6,200 | 0 | 0.1 |
| 15/10/2014 |
3.64
|
42,500 | 3.64 | 3.64 | 3.53 | 6,000 | 21,000 | -0.3 |
| 14/10/2014 |
3.64
|
23,960 | 3.69 | 3.71 | 3.64 | 6,500 | 0 | 0.1 |
| 13/10/2014 |
3.69
|
17,340 | 3.71 | 3.71 | 3.66 | 5,900 | 0 | 0.1 |
| 10/10/2014 |
3.71
|
13,810 | 3.87 | 3.87 | 3.71 | 6,510 | 0 | 0.1 |
| 09/10/2014 |
3.87
|
55,650 | 3.89 | 3.90 | 3.71 | 0 | 4,600 | -0.1 |
| 08/10/2014 |
3.89
|
78,140 | 3.74 | 3.89 | 3.62 | 5,900 | 46,000 | -0.8 |
| 07/10/2014 |
3.74
|
44,600 | 3.78 | 3.78 | 3.71 | 0 | 2,000 | 0.0 |
| 06/10/2014 |
3.78
|
29,620 | 3.67 | 3.80 | 3.59 | 1,980 | 0 | 0.0 |
| 03/10/2014 |
3.67
|
74,630 | 3.53 | 3.73 | 3.57 | 13,430 | 100 | 0.3 |
| 02/10/2014 |
3.53
|
39,670 | 3.55 | 3.57 | 3.53 | 10,000 | 0 | 0.2 |
| 01/10/2014 |
3.55
|
65,700 | 3.57 | 3.57 | 3.50 | 7,000 | 0 | 0.1 |
| 30/09/2014 |
3.57
|
12,520 | 3.59 | 3.59 | 3.48 | 0 | 0 | 0 |
| 29/09/2014 |
3.59
|
70,940 | 3.60 | 3.60 | 3.43 | 6,200 | 50,000 | -0.9 |
| 26/09/2014 |
3.60
|
104,220 | 3.55 | 3.62 | 3.53 | 0 | 50,000 | -1.0 |
| 25/09/2014 |
3.55
|
12,940 | 3.50 | 3.55 | 3.46 | 3,450 | 0 | 0.1 |
| 24/09/2014 |
3.50
|
45,000 | 3.53 | 3.57 | 3.46 | 0 | 0 | 0 |
| 23/09/2014 |
3.53
|
85,000 | 3.44 | 3.60 | 3.44 | 6,300 | 2,860 | 0.1 |
| 22/09/2014 |
3.44
|
16,430 | 3.48 | 3.48 | 3.44 | 0 | 0 | 0 |
| 19/09/2014 |
3.48
|
17,960 | 3.43 | 3.48 | 3.36 | 6,400 | 0 | 0.1 |
| 18/09/2014 |
3.43
|
47,800 | 3.51 | 3.51 | 3.43 | 0 | 0 | 0 |
| 17/09/2014 |
3.51
|
64,870 | 3.46 | 3.60 | 3.41 | 0 | 0 | 0 |
| 16/09/2014 |
3.46
|
31,080 | 3.50 | 3.50 | 3.39 | 6,300 | 0 | 0.1 |
| 15/09/2014 |
3.50
|
91,070 | 3.53 | 3.53 | 3.46 | 5,200 | 0 | 0.1 |
| 12/09/2014 |
3.53
|
28,890 | 3.57 | 3.57 | 3.46 | 0 | 0 | 0 |
| 11/09/2014 |
3.57
|
62,430 | 3.53 | 3.62 | 3.44 | 0 | 0 | 0 |
| 10/09/2014 |
3.53
|
111,660 | 3.60 | 3.60 | 3.36 | 5,200 | 0 | 0.1 |
| 09/09/2014 |
3.60
|
66,240 | 3.71 | 3.87 | 3.46 | 4,900 | 10 | 0.1 |
| 08/09/2014 |
3.71
|
166,700 | 3.48 | 3.71 | 3.67 | 0 | 0 | 0 |
| 05/09/2014 |
3.48
|
241,330 | 3.27 | 3.48 | 3.29 | 0 | 100,000 | -2.0 |
| 04/09/2014 |
3.27
|
33,250 | 3.27 | 3.30 | 3.27 | 5,600 | 0 | 0.1 |
| 03/09/2014 |
3.27
|
57,020 | 3.32 | 3.32 | 3.27 | 2,190 | 0 | 0.0 |
| 29/08/2014 |
3.32
|
16,400 | 3.34 | 3.34 | 3.27 | 5,500 | 0 | 0.1 |
| 28/08/2014 |
3.34
|
34,990 | 3.30 | 3.41 | 3.30 | 0 | 0 | 0 |
| 27/08/2014 |
3.30
|
96,500 | 3.20 | 3.34 | 3.21 | 0 | 3,000 | -0.1 |
| 26/08/2014 |
3.20
|
17,600 | 3.18 | 3.27 | 3.18 | 6,110 | 0 | 0.1 |
| 25/08/2014 |
3.18
|
26,430 | 3.18 | 3.29 | 3.18 | 3,020 | 10,000 | -0.1 |
| 22/08/2014 |
3.18
|
30,450 | 3.23 | 3.23 | 3.18 | 5,700 | 0 | 0.1 |
| 21/08/2014 |
3.23
|
31,270 | 3.20 | 3.23 | 3.18 | 5,700 | 0 | 0.1 |
| 20/08/2014 |
3.20
|
22,970 | 3.25 | 3.25 | 3.20 | 0 | 0 | 0 |
| 19/08/2014 |
3.25
|
157,850 | 3.11 | 3.25 | 3.13 | 3,000 | 0 | 0.1 |
| 18/08/2014 |
3.11
|
35,500 | 3.07 | 3.13 | 3.07 | 5,900 | 0 | 0.1 |
| 15/08/2014 |
3.07
|
34,560 | 3.13 | 3.13 | 3.07 | 5,800 | 0 | 0.1 |
| 14/08/2014 |
3.13
|
38,340 | 3.11 | 3.13 | 3.11 | 0 | 0 | 0 |
| 13/08/2014 |
3.11
|
50,470 | 3.11 | 3.14 | 3.09 | 5,900 | 0 | 0.1 |
| 12/08/2014 |
3.11
|
38,700 | 3.18 | 3.18 | 3.09 | 110 | 27,500 | -0.5 |
| 11/08/2014 |
3.18
|
39,710 | 3.18 | 3.18 | 3.09 | 25,300 | 10,820 | 0.3 |
| 08/08/2014 |
3.18
|
95,660 | 3.09 | 3.20 | 3.07 | 5,900 | 0 | 0.1 |
| 07/08/2014 |
3.09
|
35,070 | 3.11 | 3.11 | 3.09 | 5,900 | 0 | 0.1 |
| 06/08/2014 |
3.11
|
25,570 | 3.11 | 3.13 | 3.09 | 0 | 0 | 0 |
| 05/08/2014 |
3.11
|
48,960 | 3.11 | 3.11 | 3.07 | 1,400 | 2,980 | 0.0 |
| 04/08/2014 |
3.11
|
36,340 | 3.09 | 3.11 | 3.07 | 32,700 | 0 | 0.6 |
| 01/08/2014 |
3.09
|
22,580 | 3.09 | 3.16 | 3.06 | 5,900 | 0 | 0.1 |
| 31/07/2014 |
3.09
|
18,370 | 3.09 | 3.09 | 3.06 | 5,900 | 20 | 0.1 |
| 30/07/2014 |
3.09
|
39,340 | 3.09 | 3.13 | 3.06 | 25,000 | 0 | 0.4 |
| 29/07/2014 |
3.09
|
18,550 | 3.14 | 3.14 | 3.04 | 1,110 | 0 | 0.0 |
| 28/07/2014 |
3.14
|
32,720 | 3.20 | 3.20 | 3.04 | 5,700 | 0 | 0.1 |
| 25/07/2014 |
3.20
|
75,240 | 3.27 | 3.29 | 3.16 | 5,600 | 0 | 0.1 |
| 24/07/2014 |
3.27
|
54,760 | 3.25 | 3.27 | 3.23 | 5,600 | 0 | 0.1 |
| 23/07/2014 |
3.25
|
57,360 | 3.29 | 3.34 | 3.25 | 5,600 | 44,820 | -0.7 |
| 22/07/2014 |
3.29
|
48,150 | 3.27 | 3.32 | 3.25 | 0 | 0 | 0 |
| 21/07/2014 |
3.27
|
189,530 | 3.16 | 3.34 | 3.21 | 0 | 62,000 | -1.1 |
| 18/07/2014 |
3.16
|
32,940 | 3.16 | 3.16 | 3.13 | 5,800 | 0 | 0.1 |
| 17/07/2014 |
3.16
|
25,040 | 3.16 | 3.16 | 3.13 | 1,140 | 0 | 0.0 |
| 16/07/2014 |
3.16
|
51,460 | 3.13 | 3.16 | 3.13 | 9,500 | 5,000 | 0.1 |
| 15/07/2014 |
3.13
|
21,940 | 3.18 | 3.18 | 3.13 | 5,800 | 0 | 0.1 |
| 14/07/2014 |
3.18
|
5,360 | 3.18 | 3.18 | 3.13 | 0 | 0 | 0 |
| 11/07/2014 |
3.18
|
45,900 | 3.13 | 3.18 | 3.11 | 5,800 | 28,200 | -0.4 |
| 10/07/2014 |
3.13
|
53,510 | 3.23 | 3.23 | 3.13 | 5,800 | 0 | 0.1 |
| 09/07/2014 |
3.23
|
35,870 | 3.20 | 3.23 | 3.14 | 0 | 0 | 0 |
| 08/07/2014 |
3.20
|
82,870 | 3.09 | 3.21 | 3.09 | 7,000 | 0 | 0.1 |
| 07/07/2014 |
3.09
|
70,430 | 3.18 | 3.18 | 3.07 | 5,800 | 0 | 0.1 |
| 04/07/2014 |
3.18
|
61,870 | 3.20 | 3.20 | 3.13 | 5,700 | 0 | 0.1 |
| 03/07/2014 |
3.20
|
36,470 | 3.18 | 3.20 | 3.16 | 2,000 | 0 | 0.0 |
| 02/07/2014 |
3.18
|
94,440 | 3.14 | 3.20 | 3.09 | 0 | 21,000 | -0.4 |
| 01/07/2014 |
3.14
|
90,370 | 3.07 | 3.23 | 3.07 | 5,900 | 13,540 | -0.1 |
| 30/06/2014 |
3.07
|
15,420 | 3.11 | 3.11 | 3.07 | 0 | 0 | 0 |
| 27/06/2014 |
3.11
|
181,780 | 2.93 | 3.11 | 2.90 | 6,200 | 0 | 0.1 |
| 26/06/2014 |
2.93
|
20,220 | 2.88 | 2.97 | 2.91 | 3,000 | 0 | 0.0 |