| 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) |
-0.20 | -5.13% | 65,100 | 0 | 0 |
3.60
5.80
3.80
|
|
2 tháng
(2026-07-20) |
-0.10 | -2.63% | 135,000 | -100 | 0.0 |
3.60
5.80
3.80
|
|
3 tháng
(2026-06-22) |
-0.40 | -9.76% | 296,800 | -100 | 0.0 |
3.60
5.80
3.80
|
|
6 tháng
(2026-03-23) |
-1.20 | -24.49% | 920,500 | -100 | 0.0 |
3.60
5.80
3.80
|
|
12 tháng
(2025-09-23) |
-2.39 | -39.25% | 2,188,000 | -800 | 0.0 |
3.60
6.20
3.80
|
|
24 tháng
(2024-09-30) |
-2.12 | -36.41% | 6,827,721 | -20,000 | -0.1 |
3.55
9.55
3.80
|
|
36 tháng
(2023-10-04) |
-3.36 | -47.61% | 8,224,620 | -76,000 | -0.6 |
3.22
9.55
3.80
|
|
60 tháng
(2021-10-14) |
-4.37 | -54.15% | 36,508,031 | -68,085 | 0.5 |
2.93
20.94
3.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 18/11/2014 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 |
| 17/11/2014 |
4.62
|
270 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 |
| 14/11/2014 |
4.62
|
100 | 4.86 | 4.86 | 4.62 | 0 | 0 | 0 |
| 13/11/2014 |
4.86
|
0 | 4.86 | 4.86 | 4.86 | 0 | 0 | 0 |
| 12/11/2014 |
4.86
|
100 | 5.36 | 5.36 | 4.86 | 0 | 0 | 0 |
| 11/11/2014 |
5.36
|
600 | 4.89 | 5.36 | 4.80 | 0 | 0 | 0 |
| 10/11/2014 |
4.89
|
1,100 | 4.95 | 4.95 | 4.80 | 0 | 0 | 0 |
| 07/11/2014 |
4.95
|
100 | 4.80 | 4.95 | 4.95 | 0 | 0 | 0 |
| 06/11/2014 |
4.80
|
200 | 5.27 | 5.27 | 4.80 | 0 | 0 | 0 |
| 05/11/2014 |
5.27
|
0 | 5.27 | 5.27 | 5.27 | 0 | 0 | 0 |
| 04/11/2014 |
5.27
|
0 | 5.27 | 5.27 | 5.27 | 0 | 0 | 0 |
| 03/11/2014 |
5.27
|
1,000 | 5.27 | 5.27 | 5.27 | 0 | 0 | 0 |
| 31/10/2014 |
5.27
|
0 | 5.27 | 5.27 | 5.27 | 0 | 0 | 0 |
| 30/10/2014 |
5.27
|
0 | 5.27 | 5.27 | 5.27 | 0 | 0 | 0 |
| 29/10/2014 |
5.27
|
1,000 | 5.33 | 5.33 | 5.27 | 0 | 0 | 0 |
| 28/10/2014 |
5.33
|
0 | 5.33 | 5.33 | 5.33 | 0 | 0 | 0 |
| 27/10/2014 |
5.33
|
0 | 5.33 | 5.33 | 5.33 | 0 | 0 | 0 |
| 24/10/2014 |
5.33
|
0 | 5.33 | 5.33 | 5.33 | 0 | 0 | 0 |
| 23/10/2014 |
5.33
|
0 | 5.33 | 5.33 | 5.33 | 0 | 0 | 0 |
| 22/10/2014 |
5.33
|
450 | 5.36 | 5.36 | 4.83 | 0 | 0 | 0 |
| 21/10/2014 |
5.36
|
0 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 |
| 20/10/2014 |
5.36
|
0 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 |
| 17/10/2014 |
5.36
|
0 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 |
| 16/10/2014 |
5.36
|
100 | 4.98 | 5.36 | 5.36 | 0 | 0 | 0 |
| 15/10/2014 |
4.98
|
0 | 4.98 | 4.98 | 4.98 | 0 | 0 | 0 |
| 14/10/2014 |
4.98
|
0 | 4.98 | 4.98 | 4.98 | 0 | 0 | 0 |
| 13/10/2014 |
4.98
|
100 | 5.51 | 5.51 | 4.98 | 0 | 0 | 0 |
| 10/10/2014 |
5.51
|
0 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 |
| 09/10/2014 |
5.51
|
2,100 | 5.99 | 5.99 | 5.39 | 0 | 0 | 0 |
| 08/10/2014 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
| 07/10/2014 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
| 06/10/2014 |
5.99
|
3,000 | 5.45 | 5.99 | 4.92 | 0 | 0 | 0 |
| 03/10/2014 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 |
| 02/10/2014 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 |
| 01/10/2014 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 |
| 30/09/2014 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 |
| 29/09/2014 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 |
| 26/09/2014 |
5.45
|
100 | 6.05 | 6.05 | 5.45 | 0 | 0 | 0 |
| 25/09/2014 |
6.05
|
0 | 6.05 | 6.05 | 6.05 | 0 | 0 | 0 |
| 24/09/2014 |
6.05
|
0 | 6.05 | 6.05 | 6.05 | 0 | 0 | 0 |
| 23/09/2014 |
6.05
|
0 | 6.05 | 6.05 | 6.05 | 0 | 0 | 0 |
| 22/09/2014 |
6.05
|
0 | 6.05 | 6.05 | 6.05 | 0 | 0 | 0 |
| 19/09/2014 |
6.05
|
0 | 6.05 | 6.05 | 6.05 | 0 | 0 | 0 |
| 18/09/2014 |
6.05
|
0 | 6.05 | 6.05 | 6.05 | 0 | 0 | 0 |
| 17/09/2014 |
6.05
|
0 | 6.05 | 6.05 | 6.05 | 0 | 0 | 0 |
| 16/09/2014 |
6.05
|
0 | 6.05 | 6.05 | 6.05 | 0 | 0 | 0 |
| 15/09/2014 |
6.05
|
0 | 6.05 | 6.05 | 6.05 | 0 | 0 | 0 |
| 12/09/2014 |
6.05
|
0 | 6.05 | 6.05 | 6.05 | 0 | 0 | 0 |
| 11/09/2014 |
6.05
|
0 | 6.05 | 6.05 | 6.05 | 0 | 0 | 0 |
| 10/09/2014 |
6.05
|
0 | 6.05 | 6.05 | 6.05 | 0 | 0 | 0 |
| 09/09/2014 |
6.05
|
0 | 6.05 | 6.05 | 6.05 | 0 | 0 | 0 |
| 08/09/2014 |
6.05
|
0 | 6.05 | 6.05 | 6.05 | 0 | 0 | 0 |
| 05/09/2014 |
6.05
|
0 | 6.05 | 6.05 | 6.05 | 0 | 0 | 0 |
| 04/09/2014 |
6.05
|
0 | 6.05 | 6.05 | 6.05 | 0 | 0 | 0 |
| 03/09/2014 |
6.05
|
600 | 6.11 | 6.11 | 5.51 | 0 | 0 | 0 |
| 29/08/2014 |
6.11
|
0 | 6.11 | 6.11 | 6.11 | 0 | 0 | 0 |
| 28/08/2014 |
6.11
|
100 | 6.11 | 6.11 | 6.11 | 0 | 66 | 0.0 |
| 27/08/2014 |
6.11
|
700 | 5.66 | 6.11 | 5.10 | 0 | 0 | 0 |
| 26/08/2014 |
5.66
|
0 | 5.66 | 5.66 | 5.66 | 0 | 0 | 0 |
| 25/08/2014 |
5.66
|
0 | 5.66 | 5.66 | 5.66 | 0 | 0 | 0 |
| 22/08/2014 |
5.66
|
0 | 5.66 | 5.66 | 5.66 | 0 | 0 | 0 |
| 21/08/2014 |
5.66
|
0 | 5.66 | 5.66 | 5.66 | 0 | 0 | 0 |
| 20/08/2014 |
5.66
|
0 | 5.66 | 5.66 | 5.66 | 0 | 0 | 0 |
| 19/08/2014 |
5.66
|
0 | 5.66 | 5.66 | 5.66 | 0 | 0 | 0 |
| 18/08/2014 |
5.66
|
1,600 | 5.15 | 5.66 | 5.07 | 0 | 1,500 | 0.0 |
| 15/08/2014 |
5.15
|
0 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 |
| 14/08/2014 |
5.15
|
0 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 |
| 13/08/2014 |
5.15
|
0 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 |
| 12/08/2014 |
5.15
|
0 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 |
| 11/08/2014 |
5.15
|
0 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 |
| 08/08/2014 |
5.15
|
0 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 |
| 07/08/2014 |
5.15
|
0 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 |
| 06/08/2014 |
5.15
|
0 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 |
| 05/08/2014 |
5.15
|
0 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 |
| 04/08/2014 |
5.15
|
0 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 |
| 01/08/2014 |
5.15
|
0 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 |
| 31/07/2014 |
5.15
|
0 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 |
| 30/07/2014 |
5.15
|
0 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 |
| 29/07/2014 |
5.15
|
0 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 |
| 28/07/2014 |
5.15
|
0 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 |
| 25/07/2014 |
5.15
|
0 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 |
| 24/07/2014 |
5.15
|
0 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 |
| 23/07/2014 |
5.15
|
0 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 |
| 22/07/2014 |
5.15
|
0 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 |
| 21/07/2014 |
5.15
|
0 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 |
| 18/07/2014 |
5.15
|
0 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 |
| 17/07/2014 |
5.15
|
0 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 |
| 16/07/2014 |
5.15
|
800 | 4.71 | 5.15 | 5.15 | 0 | 0 | 0 |
| 15/07/2014 |
4.71
|
0 | 4.71 | 4.71 | 4.71 | 0 | 0 | 0 |
| 14/07/2014 |
4.71
|
0 | 4.71 | 4.71 | 4.71 | 0 | 0 | 0 |
| 11/07/2014 |
4.71
|
0 | 4.71 | 4.71 | 4.71 | 0 | 0 | 0 |
| 10/07/2014 |
4.71
|
0 | 4.71 | 4.71 | 4.71 | 0 | 0 | 0 |
| 09/07/2014 |
4.71
|
0 | 4.71 | 4.71 | 4.71 | 0 | 0 | 0 |
| 08/07/2014 |
4.71
|
0 | 4.71 | 4.71 | 4.71 | 0 | 0 | 0 |
| 07/07/2014 |
4.71
|
0 | 4.71 | 4.71 | 4.71 | 0 | 0 | 0 |
| 04/07/2014 |
4.71
|
400 | 4.68 | 4.71 | 4.71 | 0 | 0 | 0 |
| 03/07/2014 |
4.68
|
0 | 4.68 | 4.68 | 4.68 | 0 | 0 | 0 |
| 02/07/2014 |
4.68
|
1,000 | 4.65 | 4.68 | 4.68 | 0 | 0 | 0 |
| 01/07/2014 |
4.65
|
0 | 4.65 | 4.65 | 4.65 | 0 | 0 | 0 |
| 30/06/2014 |
4.65
|
0 | 4.65 | 4.65 | 4.65 | 0 | 0 | 0 |