| 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) |
1.02 | 4.45% | 26,476,300 | -300 | -0.2 |
22.98
27.10
23.80
|
|
2 tháng
(2026-07-20) |
0.28 | 1.18% | 55,257,400 | -544,800 | -14.3 |
22.88
27.10
23.80
|
|
3 tháng
(2026-06-22) |
-0.47 | -1.90% | 80,338,000 | -202,000 | -5.3 |
22.88
27.10
23.80
|
|
6 tháng
(2026-03-23) |
0.28 | 1.18% | 163,816,300 | -310,200 | -8.3 |
21.86
27.10
23.80
|
|
12 tháng
(2025-09-23) |
-2.33 | -8.83% | 294,764,200 | -889,900 | -23.9 |
21.86
27.16
23.80
|
|
24 tháng
(2024-09-30) |
-0.32 | -1.33% | 475,518,708 | -34,200 | 0.6 |
20.06
27.16
23.80
|
|
36 tháng
(2023-10-04) |
5.64 | 30.69% | 621,164,980 | 162,698 | 6.3 |
17.91
27.16
23.80
|
|
60 tháng
(2021-10-14) |
9.94 | 70.67% | 795,114,692 | 150,252 | 5.9 |
14.06
34.13
23.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 18/11/2014 |
1.13
|
4,200 | 1.13 | 1.13 | 1.13 | 0 | 0 | 0 |
| 17/11/2014 |
1.13
|
4,500 | 1.12 | 1.13 | 1.12 | 0 | 0 | 0 |
| 14/11/2014 |
1.12
|
7,267 | 1.13 | 1.15 | 1.11 | 0 | 0 | 0 |
| 13/11/2014 |
1.13
|
2,000 | 1.13 | 1.13 | 1.10 | 0 | 0 | 0 |
| 12/11/2014 |
1.13
|
4,000 | 1.13 | 1.14 | 1.11 | 0 | 0 | 0 |
| 11/11/2014 |
1.13
|
1,300 | 1.10 | 1.13 | 1.10 | 0 | 0 | 0 |
| 10/11/2014 |
1.10
|
2,600 | 1.08 | 1.11 | 1.08 | 0 | 0 | 0 |
| 07/11/2014 |
1.08
|
7,900 | 1.05 | 1.09 | 1.05 | 100 | 0 | 0.0 |
| 06/11/2014 |
1.05
|
13,000 | 1.10 | 1.10 | 1.05 | 0 | 0 | 0 |
| 05/11/2014 |
1.10
|
500 | 1.11 | 1.11 | 1.10 | 0 | 0 | 0 |
| 04/11/2014 |
1.11
|
1,000 | 1.04 | 1.11 | 1.11 | 0 | 0 | 0 |
| 03/11/2014 |
1.04
|
100 | 1.11 | 1.11 | 1.04 | 0 | 0 | 0 |
| 31/10/2014 |
1.11
|
0 | 1.11 | 1.11 | 1.11 | 0 | 0 | 0 |
| 30/10/2014 |
1.11
|
0 | 1.11 | 1.11 | 1.11 | 0 | 0 | 0 |
| 29/10/2014 |
1.11
|
200 | 1.12 | 1.12 | 1.01 | 0 | 0 | 0 |
| 28/10/2014 |
1.12
|
0 | 1.12 | 1.12 | 1.12 | 0 | 0 | 0 |
| 27/10/2014 |
1.12
|
0 | 1.12 | 1.12 | 1.12 | 0 | 0 | 0 |
| 24/10/2014 |
1.12
|
0 | 1.12 | 1.12 | 1.12 | 0 | 0 | 0 |
| 23/10/2014 |
1.12
|
0 | 1.12 | 1.12 | 1.12 | 0 | 0 | 0 |
| 22/10/2014 |
1.12
|
3,500 | 1.12 | 1.12 | 1.12 | 0 | 0 | 0 |
| 21/10/2014 |
1.12
|
100 | 1.03 | 1.12 | 1.12 | 0 | 0 | 0 |
| 20/10/2014 |
1.03
|
100 | 1.03 | 1.03 | 1.03 | 0 | 0 | 0 |
| 17/10/2014 |
1.03
|
100 | 1.11 | 1.11 | 1.03 | 0 | 0 | 0 |
| 16/10/2014 |
1.11
|
0 | 1.11 | 1.11 | 1.11 | 0 | 0 | 0 |
| 15/10/2014 |
1.11
|
34 | 1.11 | 1.11 | 1.11 | 0 | 0 | 0 |
| 14/10/2014 |
1.11
|
0 | 1.11 | 1.11 | 1.11 | 0 | 0 | 0 |
| 13/10/2014 |
1.11
|
0 | 1.11 | 1.11 | 1.11 | 0 | 0 | 0 |
| 10/10/2014 |
1.11
|
0 | 1.11 | 1.11 | 1.11 | 0 | 0 | 0 |
| 09/10/2014 |
1.11
|
134 | 1.03 | 1.11 | 1.11 | 0 | 0 | 0 |
| 08/10/2014 |
1.03
|
32 | 1.03 | 1.03 | 1.03 | 0 | 0 | 0 |
| 07/10/2014 |
1.03
|
300 | 1.07 | 1.07 | 1.03 | 0 | 0 | 0 |
| 06/10/2014 |
1.07
|
0 | 1.07 | 1.07 | 1.07 | 0 | 0 | 0 |
| 03/10/2014 |
1.07
|
0 | 1.07 | 1.07 | 1.07 | 0 | 0 | 0 |
| 02/10/2014 |
1.07
|
0 | 1.07 | 1.07 | 1.07 | 0 | 0 | 0 |
| 01/10/2014 |
1.07
|
0 | 1.07 | 1.07 | 1.07 | 0 | 0 | 0 |
| 30/09/2014 |
1.07
|
0 | 1.07 | 1.07 | 1.07 | 0 | 0 | 0 |
| 29/09/2014 |
1.07
|
0 | 1.07 | 1.07 | 1.07 | 0 | 0 | 0 |
| 26/09/2014 |
1.07
|
200 | 1.07 | 1.07 | 1.07 | 0 | 0 | 0 |
| 25/09/2014 |
1.07
|
300 | 1.07 | 1.07 | 1.07 | 0 | 0 | 0 |
| 24/09/2014 |
1.07
|
300 | 1.07 | 1.07 | 1.07 | 0 | 0 | 0 |
| 23/09/2014 |
1.07
|
0 | 1.07 | 1.07 | 1.07 | 0 | 0 | 0 |
| 22/09/2014 |
1.07
|
0 | 1.07 | 1.07 | 1.07 | 0 | 0 | 0 |
| 19/09/2014 |
1.07
|
2,000 | 1.07 | 1.07 | 1.07 | 0 | 0 | 0 |
| 18/09/2014 |
1.07
|
2,000 | 1.07 | 1.07 | 1.07 | 0 | 0 | 0 |
| 17/09/2014 |
1.07
|
300 | 1.07 | 1.07 | 1.07 | 0 | 0 | 0 |
| 16/09/2014 |
1.07
|
0 | 1.07 | 1.07 | 1.07 | 0 | 0 | 0 |
| 15/09/2014 |
1.07
|
3,100 | 1.10 | 1.10 | 1.07 | 0 | 0 | 0 |
| 12/09/2014 |
1.10
|
3,400 | 1.19 | 1.19 | 1.07 | 0 | 0 | 0 |
| 11/09/2014 |
1.19
|
0 | 1.19 | 1.19 | 1.19 | 0 | 0 | 0 |
| 10/09/2014 |
1.19
|
0 | 1.19 | 1.19 | 1.19 | 0 | 0 | 0 |
| 09/09/2014 |
1.19
|
1,100 | 1.08 | 1.19 | 1.07 | 0 | 0 | 0 |
| 08/09/2014 |
1.08
|
7,500 | 1.10 | 1.10 | 1.07 | 0 | 0 | 0 |
| 05/09/2014 |
1.10
|
0 | 1.10 | 1.10 | 1.10 | 0 | 0 | 0 |
| 04/09/2014 |
1.10
|
100 | 1.14 | 1.14 | 1.10 | 0 | 0 | 0 |
| 03/09/2014 |
1.14
|
1,300 | 1.14 | 1.14 | 1.14 | 0 | 0 | 0 |
| 29/08/2014 |
1.14
|
0 | 1.14 | 1.14 | 1.14 | 0 | 0 | 0 |
| 28/08/2014 |
1.14
|
0 | 1.14 | 1.14 | 1.14 | 0 | 0 | 0 |
| 27/08/2014 |
1.14
|
500 | 1.14 | 1.14 | 1.14 | 0 | 0 | 0 |
| 26/08/2014 |
1.14
|
0 | 1.14 | 1.14 | 1.14 | 0 | 0 | 0 |
| 25/08/2014 |
1.14
|
0 | 1.14 | 1.14 | 1.14 | 0 | 0 | 0 |
| 22/08/2014 |
1.14
|
3,600 | 1.04 | 1.14 | 1.14 | 0 | 0 | 0 |
| 21/08/2014 |
1.04
|
0 | 1.04 | 1.04 | 1.04 | 0 | 0 | 0 |
| 20/08/2014 |
1.04
|
100 | 1.04 | 1.04 | 1.04 | 0 | 0 | 0 |
| 19/08/2014 |
1.04
|
300 | 1.04 | 1.04 | 1.04 | 0 | 0 | 0 |
| 18/08/2014 |
1.04
|
0 | 1.04 | 1.04 | 1.04 | 0 | 0 | 0 |
| 15/08/2014 |
1.04
|
3,500 | 1.05 | 1.05 | 1.04 | 0 | 0 | 0 |
| 14/08/2014 |
1.05
|
7,500 | 1.15 | 1.15 | 1.05 | 0 | 0 | 0 |
| 13/08/2014 |
1.15
|
900 | 1.05 | 1.15 | 1.04 | 0 | 0 | 0 |
| 12/08/2014 |
1.05
|
0 | 1.05 | 1.05 | 1.05 | 0 | 0 | 0 |
| 11/08/2014 |
1.05
|
0 | 1.05 | 1.05 | 1.05 | 0 | 0 | 0 |
| 08/08/2014 |
1.05
|
1,000 | 1.05 | 1.05 | 1.05 | 0 | 0 | 0 |
| 07/08/2014 |
1.05
|
0 | 1.05 | 1.05 | 1.05 | 0 | 0 | 0 |
| 06/08/2014 |
1.05
|
300 | 1.05 | 1.05 | 1.05 | 0 | 0 | 0 |
| 05/08/2014 |
1.05
|
0 | 1.05 | 1.05 | 1.05 | 0 | 0 | 0 |
| 04/08/2014 |
1.05
|
0 | 1.05 | 1.05 | 1.05 | 0 | 0 | 0 |
| 01/08/2014 |
1.05
|
200 | 1.06 | 1.06 | 1.05 | 0 | 0 | 0 |
| 31/07/2014 |
1.06
|
4,650 | 1.06 | 1.06 | 1.05 | 0 | 50 | 0.0 |
| 30/07/2014 |
1.06
|
500 | 1.06 | 1.06 | 1.06 | 0 | 0 | 0 |
| 29/07/2014 |
1.06
|
3,500 | 1.07 | 1.07 | 1.06 | 0 | 0 | 0 |
| 28/07/2014 |
1.07
|
3,900 | 1.09 | 1.09 | 1.07 | 0 | 0 | 0 |
| 25/07/2014 |
1.09
|
2,500 | 1.14 | 1.14 | 1.09 | 0 | 0 | 0 |
| 24/07/2014 |
1.14
|
0 | 1.14 | 1.14 | 1.14 | 0 | 0 | 0 |
| 23/07/2014 |
1.14
|
3,000 | 1.14 | 1.14 | 1.11 | 0 | 0 | 0 |
| 22/07/2014 |
1.14
|
0 | 1.14 | 1.14 | 1.14 | 0 | 0 | 0 |
| 21/07/2014 |
1.14
|
0 | 1.14 | 1.14 | 1.14 | 0 | 0 | 0 |
| 18/07/2014 |
1.14
|
4,100 | 1.15 | 1.15 | 1.13 | 0 | 0 | 0 |
| 17/07/2014 |
1.15
|
200 | 1.07 | 1.15 | 1.04 | 0 | 0 | 0 |
| 16/07/2014 |
1.07
|
7,500 | 1.07 | 1.11 | 1.03 | 0 | 0 | 0 |
| 15/07/2014 |
1.07
|
0 | 1.07 | 1.07 | 1.07 | 0 | 0 | 0 |
| 14/07/2014 |
1.07
|
0 | 1.07 | 1.07 | 1.07 | 0 | 0 | 0 |
| 11/07/2014 |
1.07
|
400 | 1.05 | 1.07 | 1.05 | 0 | 0 | 0 |
| 10/07/2014 |
1.05
|
2,400 | 1.04 | 1.05 | 1.04 | 0 | 0 | 0 |
| 09/07/2014 |
1.04
|
0 | 1.04 | 1.04 | 1.04 | 0 | 0 | 0 |
| 08/07/2014 |
1.04
|
3,000 | 1.04 | 1.04 | 1.04 | 0 | 0 | 0 |
| 07/07/2014 |
1.04
|
2,300 | 1.13 | 1.24 | 1.03 | 0 | 0 | 0 |
| 04/07/2014 |
1.13
|
100 | 1.03 | 1.13 | 1.13 | 0 | 0 | 0 |
| 03/07/2014 |
1.03
|
5,300 | 1.12 | 1.12 | 1.03 | 0 | 0 | 0 |
| 02/07/2014 |
1.12
|
0 | 1.12 | 1.12 | 1.12 | 0 | 0 | 0 |
| 01/07/2014 |
1.12
|
0 | 1.12 | 1.12 | 1.12 | 0 | 0 | 0 |
| 30/06/2014 |
1.12
|
0 | 1.12 | 1.12 | 1.12 | 0 | 0 | 0 |