| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-08) |
1.83 | 16.36% | 4,200 | 0 | 0 |
11.17
13.50
13
|
|
2 tháng
(2026-08-10) |
1.36 | 11.70% | 4,300 | 0 | 0 |
11.17
13.50
13
|
|
3 tháng
(2026-07-10) |
1.18 | 9.94% | 7,400 | 0 | 0 |
11.17
13.50
13
|
|
6 tháng
(2026-04-13) |
1.73 | 15.40% | 85,600 | 0 | 0 |
11.17
17.04
13
|
|
12 tháng
(2025-10-13) |
-0.97 | -6.91% | 161,300 | 0 | 0 |
10.33
17.04
13
|
|
24 tháng
(2024-10-18) |
1.80 | 16.09% | 400,774 | -900 | 0.0 |
9.78
17.04
13
|
|
36 tháng
(2023-10-24) |
1.39 | 12% | 847,008 | -1,300 | 0.0 |
9.78
17.04
13
|
|
60 tháng
(2021-11-03) |
1.99 | 18.04% | 3,410,728 | 15 | 0.0 |
9.29
20.23
13
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 30/05/2014 |
5.92
|
0 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 |
| 29/05/2014 |
5.92
|
0 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 |
| 28/05/2014 |
5.92
|
0 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 |
| 27/05/2014 |
5.92
|
1,300 | 5.47 | 5.92 | 5.47 | 0 | 0 | 0 |
| 26/05/2014 |
5.92
|
0 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 |
| 23/05/2014 |
5.92
|
0 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 |
| 22/05/2014 |
5.92
|
0 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 |
| 21/05/2014 |
5.92
|
200 | 5.24 | 5.92 | 5.24 | 0 | 0 | 0 |
| 20/05/2014 |
5.70
|
100 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 19/05/2014 |
5.97
|
0 | 5.97 | 5.97 | 5.97 | 0 | 0 | 0 |
| 16/05/2014 |
5.97
|
600 | 5.47 | 6.01 | 5.47 | 0 | 0 | 0 |
| 15/05/2014 |
5.97
|
0 | 5.97 | 5.97 | 5.97 | 0 | 0 | 0 |
| 14/05/2014 |
5.97
|
100 | 5.97 | 5.97 | 5.97 | 0 | 0 | 0 |
| 13/05/2014 |
5.65
|
100 | 5.65 | 5.65 | 5.65 | 0 | 0 | 0 |
| 12/05/2014 |
5.33
|
4,500 | 5.33 | 5.33 | 5.33 | 0 | 0 | 0 |
| 09/05/2014 |
5.92
|
0 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 |
| 08/05/2014 |
5.92
|
4,100 | 5.33 | 5.92 | 5.33 | 0 | 0 | 0 |
| 07/05/2014 |
5.92
|
0 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 |
| 06/05/2014 |
5.92
|
5,110 | 5.42 | 5.92 | 5.33 | 0 | 0 | 0 |
| 05/05/2014 |
5.88
|
0 | 5.88 | 5.88 | 5.88 | 0 | 0 | 0 |
| 29/04/2014 |
5.88
|
0 | 5.88 | 5.88 | 5.88 | 0 | 0 | 0 |
| 28/04/2014 |
5.88
|
1,900 | 5.88 | 5.88 | 5.88 | 0 | 0 | 0 |
| 25/04/2014 |
5.92
|
0 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 |
| 24/04/2014 |
5.92
|
0 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 |
| 23/04/2014 |
5.92
|
100 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 |
| 22/04/2014 |
5.92
|
0 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 |
| 21/04/2014 |
5.92
|
0 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 |
| 18/04/2014 |
5.92
|
0 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 |
| 17/04/2014 |
5.92
|
200 | 5.70 | 5.92 | 5.70 | 0 | 0 | 0 |
| 16/04/2014 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
| 15/04/2014 |
6.20
|
100 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
| 14/04/2014 |
5.83
|
0 | 5.83 | 5.83 | 5.83 | 0 | 0 | 0 |
| 11/04/2014 |
5.83
|
300 | 5.51 | 5.83 | 5.51 | 0 | 0 | 0 |
| 10/04/2014 |
5.92
|
500 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 |
| 08/04/2014 |
6.38
|
1,000 | 6.38 | 6.38 | 6.38 | 0 | 0 | 0 |
| 07/04/2014 |
6.38
|
0 | 6.38 | 6.38 | 6.38 | 0 | 0 | 0 |
| 04/04/2014 |
6.38
|
4,100 | 5.33 | 6.38 | 5.33 | 0 | 0 | 0 |
| 03/04/2014 |
5.88
|
0 | 5.88 | 5.88 | 5.88 | 0 | 0 | 0 |
| 02/04/2014 |
5.88
|
1,000 | 5.88 | 5.88 | 5.88 | 0 | 0 | 0 |
| 01/04/2014 |
5.88
|
0 | 5.88 | 5.88 | 5.88 | 0 | 0 | 0 |
| 31/03/2014 |
5.88
|
1,700 | 5.92 | 5.92 | 5.88 | 0 | 0 | 0 |
| 28/03/2014 |
5.92
|
1,900 | 5.88 | 5.92 | 5.88 | 0 | 0 | 0 |
| 27/03/2014 |
5.51
|
800 | 5.51 | 5.51 | 5.47 | 0 | 0 | 0 |
| 26/03/2014 |
5.92
|
1,700 | 5.88 | 6.01 | 5.88 | 0 | 0 | 0 |
| 25/03/2014 |
5.83
|
500 | 5.83 | 5.83 | 5.83 | 0 | 0 | 0 |
| 24/03/2014 |
5.74
|
2,800 | 5.70 | 5.74 | 5.70 | 0 | 0 | 0 |
| 21/03/2014 |
5.47
|
7,800 | 5.74 | 5.88 | 5.47 | 0 | 0 | 0 |
| 20/03/2014 |
5.38
|
1,140 | 5.33 | 5.38 | 5.28 | 0 | 0 | 0 |
| 19/03/2014 |
5.28
|
430 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 |
| 18/03/2014 |
5.42
|
2,004 | 5.33 | 5.47 | 5.33 | 0 | 0 | 0 |
| 17/03/2014 |
5.28
|
1,300 | 5.56 | 5.56 | 5.28 | 0 | 0 | 0 |
| 14/03/2014 |
5.28
|
1,520 | 5.24 | 5.28 | 5.24 | 0 | 0 | 0 |
| 13/03/2014 |
5.15
|
80 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 |
| 12/03/2014 |
5.15
|
1,000 | 5.01 | 5.15 | 5.01 | 0 | 0 | 0 |
| 11/03/2014 |
5.19
|
1,000 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 |
| 10/03/2014 |
5.19
|
500 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 |
| 07/03/2014 |
5.19
|
2,900 | 5.28 | 5.28 | 5.19 | 0 | 0 | 0 |
| 06/03/2014 |
5.19
|
100 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 |
| 05/03/2014 |
5.70
|
100 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 04/03/2014 |
6.15
|
0 | 6.15 | 6.15 | 6.15 | 0 | 0 | 0 |
| 03/03/2014 |
6.15
|
100 | 6.15 | 6.15 | 6.15 | 0 | 0 | 0 |
| 28/02/2014 |
6.52
|
190 | 6.52 | 6.52 | 6.52 | 0 | 0 | 0 |
| 27/02/2014 |
6.65
|
0 | 6.65 | 6.65 | 6.65 | 0 | 0 | 0 |
| 26/02/2014 |
6.65
|
0 | 6.65 | 6.65 | 6.65 | 0 | 0 | 0 |
| 25/02/2014 |
6.65
|
200 | 5.74 | 6.65 | 5.74 | 0 | 0 | 0 |
| 24/02/2014 |
6.38
|
0 | 6.38 | 6.38 | 6.38 | 0 | 0 | 0 |
| 21/02/2014 |
6.38
|
200 | 5.47 | 6.38 | 5.47 | 0 | 0 | 0 |
| 20/02/2014 |
5.92
|
100 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 |
| 19/02/2014 |
6.15
|
100 | 6.15 | 6.15 | 6.15 | 0 | 0 | 0 |
| 18/02/2014 |
5.60
|
300 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 17/02/2014 |
5.10
|
3,000 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 14/02/2014 |
5.06
|
1,000 | 5.06 | 5.06 | 5.06 | 0 | 0 | 0 |
| 13/02/2014 |
5.01
|
13,100 | 5.51 | 5.51 | 5.01 | 0 | 0 | 0 |
| 12/02/2014 |
5.51
|
0 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 |
| 11/02/2014 |
5.51
|
90 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 |
| 10/02/2014 |
5.51
|
200 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 |
| 07/02/2014 |
5.01
|
100 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 |
| 06/02/2014 |
4.83
|
200 | 4.83 | 4.83 | 4.83 | 0 | 200 | 0.0 |
| 27/01/2014 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 |
| 24/01/2014 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 |
| 23/01/2014 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 |
| 22/01/2014 |
5.01
|
319 | 4.87 | 5.01 | 4.87 | 0 | 0 | 0 |
| 21/01/2014 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 |
| 20/01/2014 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 |
| 17/01/2014 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 |
| 16/01/2014 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 |
| 15/01/2014 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 |
| 14/01/2014 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 |
| 13/01/2014 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 |
| 10/01/2014 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 |
| 09/01/2014 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 |
| 08/01/2014 |
5.01
|
4,000 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 |
| 07/01/2014 |
5.47
|
100 | 5.47 | 5.47 | 5.47 | 0 | 0 | 0 |
| 06/01/2014 |
5.47
|
0 | 5.47 | 5.47 | 5.47 | 0 | 0 | 0 |
| 03/01/2014 |
5.47
|
100 | 5.47 | 5.47 | 5.47 | 0 | 0 | 0 |
| 02/01/2014 |
5.47
|
0 | 5.47 | 5.47 | 5.47 | 0 | 0 | 0 |
| 31/12/2013 |
5.47
|
1,000 | 5.47 | 5.47 | 5.47 | 0 | 0 | 0 |
| 30/12/2013 |
5.01
|
500 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 |
| 27/12/2013 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 |
| 26/12/2013 |
5.24
|
1,800 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 |