| 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) |
5.10 | 39.23% | 1,597,900 | -200 | 0.0 |
11.80
18.10
12.60
|
|
2 tháng
(2026-08-10) |
4.20 | 30.22% | 1,773,200 | -300 | 0.0 |
11.80
18.10
12.60
|
|
3 tháng
(2026-07-10) |
2.95 | 19.44% | 2,101,300 | -1,300 | 0.0 |
11.80
18.10
12.60
|
|
6 tháng
(2026-04-13) |
1.24 | 7.33% | 2,987,300 | -1,400 | 0.0 |
11.80
18.34
12.60
|
|
12 tháng
(2025-10-13) |
-2.49 | -12.11% | 11,829,900 | -1,400 | 0.0 |
11.80
24.48
12.60
|
|
24 tháng
(2024-10-18) |
15.61 | 627.83% | 22,537,797 | -4,500 | -0.3 |
2.49
36.25
12.60
|
|
36 tháng
(2023-10-24) |
15.30 | 546.96% | 22,898,171 | -7,500 | -0.3 |
2.41
36.25
12.60
|
|
60 tháng
(2021-11-03) |
14.87 | 461.22% | 25,295,198 | -6,200 | -0.2 |
1.98
36.25
12.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 03/06/2014 |
3.73
|
0 | 3.73 | 3.73 | 3.73 | 0 | 0 | 0 |
| 02/06/2014 |
3.73
|
0 | 3.73 | 3.73 | 3.73 | 0 | 0 | 0 |
| 30/05/2014 |
3.73
|
0 | 3.73 | 3.73 | 3.73 | 0 | 0 | 0 |
| 29/05/2014 |
3.73
|
30 | 3.73 | 3.73 | 3.73 | 0 | 0 | 0 |
| 28/05/2014 |
3.73
|
1,500 | 3.73 | 3.73 | 3.73 | 0 | 0 | 0 |
| 27/05/2014 |
3.77
|
0 | 3.77 | 3.77 | 3.77 | 0 | 0 | 0 |
| 26/05/2014 |
3.77
|
0 | 3.77 | 3.77 | 3.77 | 0 | 0 | 0 |
| 23/05/2014 |
3.77
|
0 | 3.77 | 3.77 | 3.77 | 0 | 0 | 0 |
| 22/05/2014 |
3.77
|
300 | 3.89 | 3.89 | 3.77 | 0 | 0 | 0 |
| 21/05/2014 |
3.89
|
100 | 3.89 | 3.89 | 3.89 | 0 | 0 | 0 |
| 20/05/2014 |
3.54
|
100 | 3.54 | 3.54 | 3.54 | 0 | 0 | 0 |
| 19/05/2014 |
3.54
|
0 | 3.54 | 3.54 | 3.54 | 0 | 0 | 0 |
| 16/05/2014 |
3.54
|
100 | 3.54 | 3.54 | 3.54 | 0 | 0 | 0 |
| 15/05/2014 |
3.89
|
2,100 | 3.89 | 3.92 | 3.89 | 0 | 0 | 0 |
| 14/05/2014 |
4.27
|
0 | 4.27 | 4.27 | 4.27 | 0 | 0 | 0 |
| 13/05/2014 |
4.27
|
0 | 4.27 | 4.27 | 4.27 | 0 | 0 | 0 |
| 12/05/2014 |
4.27
|
1,700 | 3.73 | 4.27 | 3.73 | 0 | 0 | 0 |
| 09/05/2014 |
4.08
|
1,300 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 |
| 08/05/2014 |
4.43
|
200 | 4.43 | 4.43 | 4.43 | 0 | 0 | 0 |
| 07/05/2014 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 06/05/2014 |
4.90
|
100 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 05/05/2014 |
5.44
|
0 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 |
| 29/04/2014 |
5.44
|
239,800 | 5.25 | 5.44 | 5.25 | 0 | 0 | 0 |
| 28/04/2014 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 |
| 25/04/2014 |
5.28
|
700 | 4.86 | 5.28 | 4.86 | 0 | 0 | 0 |
| 24/04/2014 |
5.28
|
100 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 |
| 23/04/2014 |
5.25
|
300 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 |
| 22/04/2014 |
5.05
|
0 | 5.05 | 5.05 | 5.05 | 0 | 0 | 0 |
| 21/04/2014 |
5.05
|
0 | 5.05 | 5.05 | 5.05 | 0 | 0 | 0 |
| 18/04/2014 |
5.05
|
2,600 | 4.24 | 5.05 | 4.24 | 0 | 0 | 0 |
| 17/04/2014 |
4.70
|
400 | 4.47 | 4.86 | 4.47 | 0 | 0 | 0 |
| 16/04/2014 |
4.43
|
1,810 | 4.66 | 4.70 | 4.43 | 0 | 0 | 0 |
| 15/04/2014 |
4.74
|
700 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 |
| 14/04/2014 |
5.25
|
6,700 | 5.17 | 5.25 | 5.17 | 0 | 0 | 0 |
| 11/04/2014 |
5.05
|
0 | 5.05 | 5.05 | 5.05 | 0 | 0 | 0 |
| 10/04/2014 |
5.05
|
100 | 5.05 | 5.05 | 5.05 | 0 | 0 | 0 |
| 08/04/2014 |
5.17
|
100 | 5.17 | 5.17 | 5.17 | 0 | 0 | 0 |
| 07/04/2014 |
4.86
|
0 | 4.86 | 4.86 | 4.86 | 0 | 0 | 0 |
| 04/04/2014 |
4.86
|
0 | 4.86 | 4.86 | 4.86 | 0 | 0 | 0 |
| 03/04/2014 |
4.86
|
1,100 | 4.86 | 4.86 | 4.86 | 0 | 0 | 0 |
| 02/04/2014 |
5.13
|
100 | 5.13 | 5.13 | 5.13 | 0 | 0 | 0 |
| 01/04/2014 |
4.97
|
800 | 5.01 | 5.01 | 4.97 | 0 | 0 | 0 |
| 31/03/2014 |
5.01
|
2,700 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 |
| 28/03/2014 |
5.05
|
500 | 5.05 | 5.05 | 5.05 | 0 | 0 | 0 |
| 27/03/2014 |
5.25
|
1,700 | 5.13 | 5.25 | 4.90 | 0 | 0 | 0 |
| 26/03/2014 |
5.17
|
1,700 | 5.21 | 5.21 | 5.17 | 0 | 0 | 0 |
| 25/03/2014 |
5.25
|
3,410 | 5.28 | 5.28 | 5.25 | 0 | 0 | 0 |
| 24/03/2014 |
5.40
|
8,900 | 5.28 | 5.40 | 5.25 | 0 | 0 | 0 |
| 21/03/2014 |
5.25
|
14,300 | 5.25 | 5.28 | 5.25 | 0 | 0 | 0 |
| 20/03/2014 |
5.25
|
1,700 | 5.13 | 5.25 | 5.09 | 0 | 0 | 0 |
| 19/03/2014 |
5.40
|
10,810 | 5.13 | 5.40 | 5.09 | 0 | 0 | 0 |
| 18/03/2014 |
5.25
|
4,727 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 |
| 17/03/2014 |
5.60
|
5,700 | 5.09 | 5.60 | 5.09 | 0 | 0 | 0 |
| 14/03/2014 |
5.09
|
100 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 |
| 13/03/2014 |
5.48
|
107 | 5.48 | 5.48 | 5.48 | 0 | 0 | 0 |
| 12/03/2014 |
5.21
|
300 | 5.21 | 5.21 | 5.21 | 0 | 0 | 0 |
| 11/03/2014 |
5.44
|
6,000 | 5.32 | 5.44 | 5.25 | 0 | 0 | 0 |
| 10/03/2014 |
5.25
|
1,000 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 |
| 07/03/2014 |
5.52
|
800 | 5.28 | 5.52 | 5.28 | 0 | 0 | 0 |
| 06/03/2014 |
5.71
|
385,900 | 4.90 | 5.71 | 4.90 | 0 | 0 | 0 |
| 05/03/2014 |
5.25
|
3,900 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 |
| 04/03/2014 |
4.78
|
800 | 4.62 | 5.25 | 4.62 | 0 | 0 | 0 |
| 03/03/2014 |
5.05
|
200 | 5.44 | 5.44 | 5.05 | 0 | 0 | 0 |
| 28/02/2014 |
5.44
|
2,900 | 5.56 | 5.63 | 5.44 | 0 | 0 | 0 |
| 27/02/2014 |
5.44
|
77,100 | 5.83 | 5.83 | 5.25 | 0 | 0 | 0 |
| 26/02/2014 |
5.44
|
86,600 | 5.25 | 5.44 | 5.25 | 0 | 0 | 0 |
| 25/02/2014 |
5.05
|
300 | 5.05 | 5.05 | 5.05 | 0 | 0 | 0 |
| 24/02/2014 |
5.44
|
14,700 | 5.40 | 5.44 | 5.40 | 0 | 0 | 0 |
| 21/02/2014 |
5.13
|
113 | 5.13 | 5.13 | 5.13 | 0 | 0 | 0 |
| 20/02/2014 |
4.66
|
3,200 | 4.66 | 4.66 | 4.66 | 0 | 0 | 0 |
| 19/02/2014 |
5.05
|
7,000 | 4.86 | 5.05 | 4.86 | 0 | 0 | 0 |
| 18/02/2014 |
4.78
|
4,352 | 4.86 | 4.86 | 4.78 | 0 | 0 | 0 |
| 17/02/2014 |
4.86
|
1,200 | 4.86 | 4.86 | 4.86 | 0 | 0 | 0 |
| 14/02/2014 |
4.86
|
300 | 5.13 | 5.13 | 4.86 | 0 | 0 | 0 |
| 13/02/2014 |
5.13
|
100 | 5.13 | 5.13 | 5.13 | 0 | 0 | 0 |
| 12/02/2014 |
4.66
|
2,600 | 4.66 | 4.66 | 4.62 | 0 | 0 | 0 |
| 11/02/2014 |
5.13
|
100 | 5.13 | 5.13 | 5.13 | 0 | 0 | 0 |
| 10/02/2014 |
5.63
|
0 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 |
| 07/02/2014 |
5.63
|
0 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 |
| 06/02/2014 |
5.63
|
0 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 |
| 27/01/2014 |
5.63
|
100 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 |
| 24/01/2014 |
5.25
|
100 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 |
| 23/01/2014 |
5.05
|
0 | 5.05 | 5.05 | 5.05 | 0 | 0 | 0 |
| 22/01/2014 |
5.05
|
0 | 5.05 | 5.05 | 5.05 | 0 | 0 | 0 |
| 21/01/2014 |
5.05
|
100 | 5.05 | 5.05 | 5.05 | 0 | 0 | 0 |
| 20/01/2014 |
5.25
|
0 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 |
| 17/01/2014 |
5.25
|
0 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 |
| 16/01/2014 |
5.25
|
100 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 |
| 15/01/2014 |
4.93
|
100 | 4.93 | 4.93 | 4.93 | 0 | 0 | 0 |
| 14/01/2014 |
4.51
|
1,000 | 4.51 | 4.51 | 4.51 | 0 | 0 | 0 |
| 13/01/2014 |
4.93
|
100 | 4.93 | 4.93 | 4.93 | 0 | 0 | 0 |
| 10/01/2014 |
4.97
|
4,800 | 5.25 | 5.52 | 4.97 | 0 | 0 | 0 |
| 09/01/2014 |
5.52
|
300 | 5.05 | 5.52 | 5.05 | 0 | 0 | 0 |
| 08/01/2014 |
5.44
|
11,400 | 5.25 | 5.44 | 5.05 | 0 | 0 | 0 |
| 07/01/2014 |
5.44
|
2,100 | 5.05 | 5.44 | 5.05 | 0 | 0 | 0 |
| 06/01/2014 |
5.05
|
0 | 5.05 | 5.05 | 5.05 | 0 | 0 | 0 |
| 03/01/2014 |
5.05
|
5,900 | 5.05 | 5.05 | 5.05 | 0 | 0 | 0 |
| 02/01/2014 |
5.28
|
9,600 | 5.25 | 5.32 | 5.25 | 0 | 0 | 0 |
| 31/12/2013 |
5.25
|
44,800 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 |
| 30/12/2013 |
4.78
|
284,300 | 4.47 | 4.78 | 4.47 | 0 | 0 | 0 |