| 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) |
2.20 | 9.01% | 18,800 | 0 | 0 |
23.43
28.65
27.40
|
|
2 tháng
(2026-08-05) |
-0.86 | -3.12% | 20,700 | 0 | 0 |
23.43
28.65
27.40
|
|
3 tháng
(2026-07-06) |
-1.18 | -4.25% | 27,200 | 0 | 0 |
23.43
29.63
27.40
|
|
6 tháng
(2026-04-07) |
1.13 | 4.45% | 36,900 | 0 | 0 |
23.43
30.47
27.40
|
|
12 tháng
(2025-10-09) |
-2.02 | -7.04% | 112,300 | 0 | 0 |
23.43
30.47
27.40
|
|
24 tháng
(2024-10-14) |
-6.31 | -19.17% | 511,000 | 0 | 0 |
23.43
33.48
27.40
|
|
36 tháng
(2023-10-20) |
-21.03 | -44.15% | 983,100 | 0 | 0 |
23.43
56.43
27.40
|
|
60 tháng
(2021-11-01) |
0.84 | 3.28% | 3,034,000 | 0 | 0 |
23.43
59.42
27.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 23/10/2014 |
6.05
|
20,600 | 6.05 | 6.05 | 5.99 | 0 | 0 | 0 |
| 22/10/2014 |
6.05
|
23,480 | 6.10 | 6.10 | 6.05 | 0 | 0 | 0 |
| 21/10/2014 |
6.10
|
35,230 | 6.10 | 6.10 | 6.05 | 0 | 0 | 0 |
| 20/10/2014 |
6.10
|
18,950 | 6.05 | 6.10 | 6.05 | 0 | 0 | 0 |
| 17/10/2014 |
6.05
|
49,500 | 6.05 | 6.05 | 6.05 | 0 | 0 | 0 |
| 16/10/2014 |
5.99
|
38,130 | 6.20 | 6.20 | 5.99 | 0 | 0 | 0 |
| 15/10/2014 |
6.15
|
14,630 | 6.05 | 6.15 | 6.05 | 0 | 0 | 0 |
| 14/10/2014 |
6.05
|
34,280 | 6.10 | 6.15 | 5.99 | 0 | 0 | 0 |
| 13/10/2014 |
6.15
|
4,710 | 6.26 | 6.26 | 6.10 | 0 | 0 | 0 |
| 10/10/2014 |
6.15
|
31,800 | 6.15 | 6.20 | 6.10 | 0 | 0 | 0 |
| 09/10/2014 |
6.15
|
17,760 | 6.20 | 6.26 | 6.15 | 0 | 0 | 0 |
| 08/10/2014 |
6.20
|
21,680 | 6.26 | 6.26 | 6.15 | 0 | 0 | 0 |
| 07/10/2014 |
6.26
|
45,250 | 6.15 | 6.26 | 6.10 | 0 | 0 | 0 |
| 06/10/2014 |
6.26
|
47,440 | 6.26 | 6.26 | 6.15 | 0 | 0 | 0 |
| 03/10/2014 |
6.31
|
94,280 | 6.26 | 6.31 | 6.15 | 0 | 0 | 0 |
| 02/10/2014 |
6.26
|
7,120 | 6.20 | 6.26 | 6.15 | 0 | 0 | 0 |
| 01/10/2014 |
6.20
|
56,340 | 6.26 | 6.31 | 6.15 | 0 | 0 | 0 |
| 30/09/2014 |
6.20
|
9,470 | 6.15 | 6.26 | 6.15 | 0 | 0 | 0 |
| 29/09/2014 |
6.26
|
1,500 | 6.26 | 6.26 | 6.20 | 0 | 0 | 0 |
| 26/09/2014 |
6.31
|
38,050 | 6.26 | 6.36 | 6.15 | 0 | 0 | 0 |
| 25/09/2014 |
6.26
|
134,200 | 6.26 | 6.26 | 6.15 | 0 | 0 | 0 |
| 24/09/2014 |
6.26
|
60,300 | 6.20 | 6.26 | 6.15 | 0 | 0 | 0 |
| 23/09/2014 |
6.20
|
35,580 | 6.36 | 6.36 | 6.20 | 0 | 0 | 0 |
| 22/09/2014 |
6.41
|
65,730 | 6.41 | 6.46 | 6.05 | 0 | 0 | 0 |
| 19/09/2014 |
6.46
|
55,440 | 6.62 | 6.67 | 6.41 | 0 | 0 | 0 |
| 18/09/2014 |
6.62
|
108,460 | 6.93 | 6.93 | 6.41 | 0 | 0 | 0 |
| 17/09/2014 |
6.67
|
227,020 | 6.36 | 6.67 | 6.36 | 0 | 0 | 0 |
| 16/09/2014 |
6.26
|
96,090 | 6.10 | 6.26 | 6.10 | 0 | 0 | 0 |
| 15/09/2014 |
6.26
|
77,860 | 6.26 | 6.31 | 6.10 | 0 | 0 | 0 |
| 12/09/2014 |
6.26
|
89,490 | 6.10 | 6.26 | 6.10 | 0 | 0 | 0 |
| 11/09/2014 |
6.15
|
63,610 | 6.10 | 6.15 | 6.05 | 0 | 0 | 0 |
| 10/09/2014 |
6.10
|
39,740 | 6.10 | 6.10 | 5.99 | 0 | 0 | 0 |
| 09/09/2014 |
6.05
|
111,460 | 6.15 | 6.20 | 5.99 | 0 | 0 | 0 |
| 08/09/2014 |
6.05
|
158,160 | 5.99 | 6.05 | 5.89 | 0 | 0 | 0 |
| 05/09/2014 |
5.89
|
39,720 | 6.05 | 6.10 | 5.89 | 0 | 0 | 0 |
| 04/09/2014 |
5.99
|
17,020 | 6.10 | 6.10 | 5.99 | 0 | 0 | 0 |
| 03/09/2014 |
6.10
|
59,730 | 6.10 | 6.10 | 5.99 | 0 | 0 | 0 |
| 29/08/2014 |
6.05
|
31,750 | 6.15 | 6.20 | 6.05 | 0 | 0 | 0 |
| 28/08/2014 |
6.15
|
29,260 | 5.99 | 6.15 | 5.94 | 0 | 0 | 0 |
| 27/08/2014 |
5.94
|
75,810 | 5.94 | 6.31 | 5.94 | 0 | 0 | 0 |
| 26/08/2014 |
5.94
|
17,790 | 5.94 | 5.99 | 5.89 | 0 | 0 | 0 |
| 25/08/2014 |
5.99
|
36,230 | 5.94 | 5.99 | 5.89 | 0 | 0 | 0 |
| 22/08/2014 |
5.94
|
12,790 | 5.79 | 5.94 | 5.79 | 0 | 0 | 0 |
| 21/08/2014 |
5.89
|
28,470 | 5.89 | 5.99 | 5.89 | 0 | 0 | 0 |
| 20/08/2014 |
5.94
|
93,650 | 5.84 | 6.10 | 5.84 | 0 | 0 | 0 |
| 19/08/2014 |
5.94
|
23,620 | 5.89 | 5.94 | 5.84 | 0 | 0 | 0 |
| 18/08/2014 |
5.89
|
142,620 | 5.84 | 5.89 | 5.68 | 0 | 0 | 0 |
| 15/08/2014 |
5.79
|
43,930 | 5.84 | 5.84 | 5.73 | 0 | 0 | 0 |
| 14/08/2014 |
5.79
|
9,450 | 5.84 | 5.84 | 5.73 | 0 | 0 | 0 |
| 13/08/2014 |
5.79
|
26,030 | 5.84 | 5.84 | 5.68 | 0 | 0 | 0 |
| 12/08/2014 |
5.79
|
41,770 | 5.84 | 5.84 | 5.73 | 0 | 0 | 0 |
| 11/08/2014 |
5.79
|
6,570 | 5.89 | 5.89 | 5.73 | 0 | 0 | 0 |
| 08/08/2014 |
5.73
|
18,680 | 5.89 | 5.89 | 5.73 | 0 | 0 | 0 |
| 07/08/2014 |
5.84
|
10,010 | 5.79 | 5.84 | 5.79 | 0 | 0 | 0 |
| 06/08/2014 |
5.84
|
19,610 | 5.89 | 5.89 | 5.84 | 0 | 0 | 0 |
| 05/08/2014 |
5.79
|
26,630 | 5.89 | 5.89 | 5.79 | 0 | 0 | 0 |
| 04/08/2014 |
5.89
|
21,120 | 5.84 | 5.89 | 5.73 | 0 | 0 | 0 |
| 01/08/2014 |
5.84
|
11,420 | 5.84 | 5.84 | 5.73 | 0 | 0 | 0 |
| 31/07/2014 |
5.79
|
18,720 | 5.79 | 5.84 | 5.73 | 0 | 0 | 0 |
| 30/07/2014 |
5.84
|
43,530 | 5.89 | 5.89 | 5.84 | 0 | 0 | 0 |
| 29/07/2014 |
5.84
|
57,100 | 5.73 | 5.84 | 5.68 | 0 | 0 | 0 |
| 28/07/2014 |
5.73
|
7,410 | 5.89 | 5.89 | 5.73 | 0 | 0 | 0 |
| 25/07/2014 |
5.89
|
11,830 | 5.94 | 5.94 | 5.84 | 0 | 0 | 0 |
| 24/07/2014 |
5.94
|
118,270 | 5.68 | 5.94 | 5.68 | 0 | 0 | 0 |
| 23/07/2014 |
5.73
|
39,600 | 5.73 | 5.79 | 5.68 | 0 | 0 | 0 |
| 22/07/2014 |
5.73
|
50,780 | 5.68 | 5.73 | 5.68 | 0 | 0 | 0 |
| 21/07/2014 |
5.73
|
63,820 | 5.68 | 5.73 | 5.63 | 0 | 0 | 0 |
| 18/07/2014 |
5.68
|
13,830 | 5.68 | 5.68 | 5.63 | 0 | 0 | 0 |
| 17/07/2014 |
5.68
|
35,390 | 5.68 | 5.68 | 5.63 | 0 | 0 | 0 |
| 16/07/2014 |
5.73
|
38,470 | 5.73 | 5.73 | 5.58 | 0 | 0 | 0 |
| 15/07/2014 |
5.73
|
34,490 | 5.63 | 5.73 | 5.63 | 0 | 0 | 0 |
| 14/07/2014 |
5.68
|
16,590 | 5.63 | 5.68 | 5.58 | 0 | 0 | 0 |
| 11/07/2014 |
5.68
|
23,640 | 5.68 | 5.68 | 5.63 | 0 | 0 | 0 |
| 10/07/2014 |
5.68
|
18,500 | 5.58 | 5.68 | 5.58 | 0 | 0 | 0 |
| 09/07/2014 |
5.63
|
3,070 | 5.58 | 5.68 | 5.58 | 0 | 0 | 0 |
| 08/07/2014 |
5.58
|
15,640 | 5.73 | 5.73 | 5.58 | 0 | 0 | 0 |
| 07/07/2014 |
5.63
|
13,350 | 5.73 | 5.73 | 5.63 | 0 | 0 | 0 |
| 04/07/2014 |
5.73
|
13,470 | 5.73 | 5.73 | 5.68 | 0 | 0 | 0 |
| 03/07/2014 |
5.68
|
34,570 | 5.68 | 5.79 | 5.68 | 0 | 0 | 0 |
| 02/07/2014 |
5.73
|
19,750 | 5.63 | 5.73 | 5.63 | 0 | 0 | 0 |
| 01/07/2014 |
5.68
|
15,750 | 5.63 | 5.73 | 5.63 | 0 | 0 | 0 |
| 30/06/2014 |
5.63
|
8,110 | 5.73 | 5.79 | 5.63 | 0 | 0 | 0 |
| 27/06/2014 |
5.73
|
19,060 | 5.68 | 5.73 | 5.53 | 0 | 0 | 0 |
| 26/06/2014 |
5.73
|
18,480 | 5.63 | 5.73 | 5.63 | 0 | 0 | 0 |
| 25/06/2014 |
5.63
|
8,720 | 5.63 | 5.68 | 5.58 | 0 | 0 | 0 |
| 24/06/2014 |
5.58
|
26,870 | 5.58 | 5.58 | 5.53 | 0 | 0 | 0 |
| 23/06/2014 |
5.58
|
11,540 | 5.58 | 5.63 | 5.58 | 0 | 0 | 0 |
| 20/06/2014 |
5.58
|
7,020 | 5.73 | 5.73 | 5.58 | 0 | 0 | 0 |
| 19/06/2014 |
5.68
|
18,940 | 5.63 | 5.68 | 5.63 | 0 | 0 | 0 |
| 18/06/2014 |
5.73
|
68,180 | 5.58 | 5.73 | 5.58 | 0 | 0 | 0 |
| 17/06/2014 |
5.63
|
38,670 | 5.58 | 5.63 | 5.47 | 0 | 0 | 0 |
| 16/06/2014 |
5.63
|
21,300 | 5.58 | 5.63 | 5.58 | 0 | 0 | 0 |
| 13/06/2014 |
5.68
|
2,930 | 5.63 | 5.68 | 5.63 | 0 | 0 | 0 |
| 12/06/2014 |
5.68
|
20,440 | 5.63 | 5.68 | 5.58 | 0 | 0 | 0 |
| 11/06/2014 |
5.63
|
8,320 | 5.63 | 5.63 | 5.58 | 0 | 0 | 0 |
| 10/06/2014 |
5.53
|
18,850 | 5.63 | 5.63 | 5.53 | 0 | 0 | 0 |
| 09/06/2014 |
5.58
|
21,180 | 5.63 | 5.68 | 5.53 | 0 | 0 | 0 |
| 06/06/2014 |
5.68
|
8,160 | 5.68 | 5.68 | 5.63 | 0 | 0 | 0 |
| 05/06/2014 |
5.68
|
2,490 | 5.53 | 5.68 | 5.53 | 0 | 0 | 0 |
| 04/06/2014 |
5.68
|
20,660 | 5.68 | 5.73 | 5.53 | 0 | 0 | 0 |