| 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) |
0.10 | 1.67% | 466,100 | -7,400 | -0.1 |
5.90
6.50
6.20
|
|
2 tháng
(2026-07-20) |
-0.20 | -3.17% | 1,069,600 | -6,300 | 0.0 |
5.90
6.50
6.20
|
|
3 tháng
(2026-06-22) |
-0.60 | -8.96% | 1,719,300 | -800 | 0.0 |
5.90
7.30
6.20
|
|
6 tháng
(2026-03-23) |
0 | 0% | 2,841,500 | 9,600 | 0.1 |
5.90
7.30
6.20
|
|
12 tháng
(2025-09-23) |
-1.30 | -17.57% | 6,031,500 | 2,600 | 0.0 |
5.90
7.70
6.20
|
|
24 tháng
(2024-09-30) |
1.30 | 27.08% | 16,027,023 | 44,600 | 0.2 |
3.70
9.10
6.20
|
|
36 tháng
(2023-10-04) |
-0.60 | -8.96% | 24,183,960 | 41,300 | 0.2 |
3.70
9.10
6.20
|
|
60 tháng
(2021-10-14) |
-5.40 | -46.96% | 64,656,737 | 14,500 | -0.3 |
3.60
18.30
6.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 18/11/2014 |
5
|
254,500 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 17/11/2014 |
5
|
157,700 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| 14/11/2014 |
5
|
165,900 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| 13/11/2014 |
5
|
58,900 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| 12/11/2014 |
5
|
279,000 | 4.90 | 5.10 | 4.90 | 0 | 0 | 0 |
| 11/11/2014 |
4.90
|
102,300 | 5 | 5 | 4.80 | 0 | 0 | 0 |
| 10/11/2014 |
5
|
244,900 | 4.80 | 5 | 4.90 | 0 | 0 | 0 |
| 07/11/2014 |
4.80
|
137,700 | 4.80 | 4.90 | 4.80 | 0 | 0 | 0 |
| 06/11/2014 |
4.80
|
28,900 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
| 05/11/2014 |
4.90
|
83,700 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
| 04/11/2014 |
4.90
|
193,700 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
| 03/11/2014 |
4.90
|
277,500 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
| 31/10/2014 |
4.90
|
76,600 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
| 30/10/2014 |
4.90
|
35,900 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
| 29/10/2014 |
4.90
|
125,400 | 4.80 | 4.90 | 4.80 | 0 | 0 | 0 |
| 28/10/2014 |
4.80
|
235,200 | 4.60 | 4.80 | 4.70 | 0 | 0 | 0 |
| 27/10/2014 |
4.60
|
202,500 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
| 24/10/2014 |
4.70
|
78,200 | 4.70 | 4.80 | 4.70 | 0 | 0 | 0 |
| 23/10/2014 |
4.70
|
319,900 | 4.90 | 4.90 | 4.70 | 0 | 0 | 0 |
| 22/10/2014 |
4.90
|
264,200 | 4.80 | 4.90 | 4.70 | 0 | 0 | 0 |
| 21/10/2014 |
4.80
|
230,100 | 4.90 | 5 | 4.70 | 0 | 0 | 0 |
| 20/10/2014 |
4.90
|
388,800 | 5.10 | 5.10 | 4.70 | 400 | 0 | 0.0 |
| 17/10/2014 |
5.10
|
423,100 | 5 | 5.10 | 4.70 | 0 | 0 | 0 |
| 16/10/2014 |
5
|
211,600 | 5.20 | 5.20 | 4.90 | 0 | 0 | 0 |
| 15/10/2014 |
5.20
|
259,500 | 5.20 | 5.20 | 5.10 | 0 | 0 | 0 |
| 14/10/2014 |
5.20
|
99,200 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
| 13/10/2014 |
5.30
|
71,200 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
| 10/10/2014 |
5.30
|
115,000 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
| 09/10/2014 |
5.30
|
383,800 | 5.40 | 5.50 | 5.10 | 0 | 0 | 0 |
| 08/10/2014 |
5.40
|
103,900 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 |
| 07/10/2014 |
5.40
|
394,300 | 5.40 | 5.50 | 5.30 | 0 | 0 | 0 |
| 06/10/2014 |
5.40
|
166,500 | 5.40 | 5.50 | 5.30 | 0 | 0 | 0 |
| 03/10/2014 |
5.40
|
127,900 | 5.40 | 5.50 | 5.40 | 0 | 0 | 0 |
| 02/10/2014 |
5.40
|
474,000 | 5.40 | 5.50 | 5.30 | 0 | 0 | 0 |
| 01/10/2014 |
5.40
|
231,900 | 5.30 | 5.40 | 5.30 | 3,500 | 0 | 0.0 |
| 30/09/2014 |
5.30
|
190,300 | 5.40 | 5.40 | 5.20 | 0 | 0 | 0 |
| 29/09/2014 |
5.40
|
201,000 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 |
| 26/09/2014 |
5.40
|
305,400 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
| 25/09/2014 |
5.30
|
462,600 | 5.10 | 5.30 | 5 | 0 | 0 | 0 |
| 24/09/2014 |
5.10
|
527,700 | 5.20 | 5.30 | 5.10 | 0 | 0 | 0 |
| 23/09/2014 |
5.20
|
306,800 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
| 22/09/2014 |
5.20
|
651,000 | 5.50 | 5.50 | 5.20 | 0 | 0 | 0 |
| 19/09/2014 |
5.50
|
297,000 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 |
| 18/09/2014 |
5.50
|
325,200 | 5.80 | 5.90 | 5.40 | 0 | 0 | 0 |
| 17/09/2014 |
5.80
|
1,725,503 | 5.30 | 5.80 | 5.30 | 0 | 0 | 0 |
| 16/09/2014 |
5.30
|
366,200 | 5.30 | 5.30 | 5 | 0 | 0 | 0 |
| 15/09/2014 |
5.30
|
785,807 | 5.20 | 5.40 | 5.20 | 0 | 0 | 0 |
| 12/09/2014 |
5.20
|
395,000 | 5.20 | 5.30 | 5.10 | 0 | 0 | 0 |
| 11/09/2014 |
5.20
|
155,900 | 5.10 | 5.20 | 5 | 0 | 0 | 0 |
| 10/09/2014 |
5.10
|
418,810 | 5 | 5.10 | 4.90 | 0 | 0 | 0 |
| 09/09/2014 |
5
|
538,800 | 5.30 | 5.40 | 4.90 | 0 | 0 | 0 |
| 08/09/2014 |
5.30
|
481,400 | 5.20 | 5.40 | 5.20 | 0 | 0 | 0 |
| 05/09/2014 |
5.20
|
432,800 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
| 04/09/2014 |
5.30
|
172,400 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
| 03/09/2014 |
5.30
|
677,700 | 5.10 | 5.50 | 5 | 0 | 0 | 0 |
| 29/08/2014 |
5.10
|
270,700 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 28/08/2014 |
5.10
|
347,200 | 5 | 5.20 | 4.90 | 0 | 0 | 0 |
| 27/08/2014 |
5
|
78,200 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| 26/08/2014 |
5
|
135,900 | 4.90 | 5 | 4.90 | 0 | 0 | 0 |
| 25/08/2014 |
4.90
|
779,900 | 4.80 | 5 | 4.70 | 0 | 0 | 0 |
| 22/08/2014 |
4.80
|
207,100 | 4.70 | 4.80 | 4.70 | 0 | 0 | 0 |
| 21/08/2014 |
4.70
|
161,800 | 4.70 | 4.80 | 4.70 | 0 | 0 | 0 |
| 20/08/2014 |
4.70
|
112,900 | 4.60 | 4.80 | 4.70 | 0 | 0 | 0 |
| 19/08/2014 |
4.60
|
123,200 | 4.80 | 4.80 | 4.60 | 0 | 0 | 0 |
| 18/08/2014 |
4.80
|
413,900 | 4.70 | 4.80 | 4.70 | 0 | 0 | 0 |
| 15/08/2014 |
4.70
|
107,800 | 4.70 | 4.80 | 4.60 | 0 | 0 | 0 |
| 14/08/2014 |
4.70
|
264,700 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
| 13/08/2014 |
4.70
|
130,000 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 |
| 12/08/2014 |
4.60
|
109,100 | 4.70 | 4.70 | 4.50 | 0 | 0 | 0 |
| 11/08/2014 |
4.70
|
116,900 | 4.70 | 4.70 | 4.60 | 5,000 | 0 | 0.0 |
| 08/08/2014 |
4.70
|
93,300 | 4.70 | 4.70 | 4.50 | 0 | 0 | 0 |
| 07/08/2014 |
4.70
|
100,400 | 4.70 | 4.70 | 4.50 | 0 | 0 | 0 |
| 06/08/2014 |
4.70
|
141,600 | 4.70 | 4.70 | 4.50 | 9,400 | 0 | 0.0 |
| 05/08/2014 |
4.70
|
342,900 | 4.50 | 4.70 | 4.50 | 0 | 0 | 0 |
| 04/08/2014 |
4.50
|
76,600 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
| 01/08/2014 |
4.40
|
152,300 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
| 31/07/2014 |
4.50
|
131,700 | 4.30 | 4.50 | 4.30 | 2,000 | 0 | 0.0 |
| 30/07/2014 |
4.30
|
142,600 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
| 29/07/2014 |
4.40
|
80,600 | 4.40 | 4.50 | 4.40 | 2,000 | 0 | 0.0 |
| 28/07/2014 |
4.40
|
208,900 | 4.40 | 4.50 | 4.20 | 0 | 0 | 0 |
| 25/07/2014 |
4.40
|
230,000 | 4.60 | 4.70 | 4.40 | 0 | 0 | 0 |
| 24/07/2014 |
4.60
|
191,300 | 4.70 | 4.70 | 4.50 | 0 | 0 | 0 |
| 23/07/2014 |
4.70
|
114,100 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
| 22/07/2014 |
4.70
|
208,700 | 4.60 | 4.70 | 4.60 | 0 | 0 | 0 |
| 21/07/2014 |
4.60
|
446,500 | 4.90 | 4.90 | 4.60 | 0 | 0 | 0 |
| 18/07/2014 |
4.90
|
770,300 | 5 | 5 | 4.60 | 0 | 0 | 0 |
| 17/07/2014 |
5
|
179,900 | 5.10 | 5.10 | 4.90 | 0 | 0 | 0 |
| 16/07/2014 |
5.10
|
509,100 | 5 | 5.30 | 5 | 0 | 0 | 0 |
| 15/07/2014 |
5
|
93,400 | 4.90 | 5 | 4.90 | 0 | 0 | 0 |
| 14/07/2014 |
4.90
|
160,000 | 4.90 | 5 | 4.90 | 0 | 0 | 0 |
| 11/07/2014 |
4.90
|
220,100 | 5 | 5 | 4.70 | 0 | 0 | 0 |
| 10/07/2014 |
5
|
290,000 | 5.10 | 5.10 | 4.90 | 0 | 0 | 0 |
| 09/07/2014 |
5.10
|
481,500 | 5.10 | 5.20 | 5.10 | 0 | 0 | 0 |
| 08/07/2014 |
5.10
|
235,200 | 5.10 | 5.10 | 4.90 | 0 | 0 | 0 |
| 07/07/2014 |
5.10
|
398,500 | 5.10 | 5.20 | 5 | 0 | 1,000 | 0.0 |
| 04/07/2014 |
5.10
|
393,400 | 5.10 | 5.10 | 4.90 | 0 | 0 | 0 |
| 03/07/2014 |
5.10
|
681,000 | 4.80 | 5.10 | 4.90 | 0 | 0 | 0 |
| 02/07/2014 |
4.80
|
225,200 | 4.70 | 4.80 | 4.70 | 0 | 0 | 0 |
| 01/07/2014 |
4.70
|
299,700 | 4.70 | 4.80 | 4.70 | 0 | 0 | 0 |
| 30/06/2014 |
4.70
|
53,100 | 4.80 | 4.80 | 4.60 | 0 | 0 | 0 |