| 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) |
-0.72 | -7.42% | 10,100 | 0 | 0 |
7.91
9.70
8.36
|
|
2 tháng
(2026-07-20) |
0.98 | 12.25% | 25,900 | 0 | 0 |
7.41
9.70
8.36
|
|
3 tháng
(2026-06-22) |
0.88 | 10.86% | 27,600 | 0 | 0 |
7.41
9.70
8.36
|
|
6 tháng
(2026-03-23) |
0.98 | 12.25% | 39,900 | 0 | 0 |
7.41
9.70
8.36
|
|
12 tháng
(2025-09-23) |
0.45 | 5.28% | 480,900 | 0 | 0 |
7.41
10.95
8.36
|
|
24 tháng
(2024-09-30) |
-0.62 | -6.46% | 982,400 | -2,000 | 0.0 |
7.41
10.95
8.36
|
|
36 tháng
(2023-10-04) |
0.25 | 2.88% | 1,618,300 | -29,200 | -0.2 |
7.41
11.56
8.36
|
|
60 tháng
(2021-10-14) |
-2.77 | -23.58% | 2,881,700 | -36,600 | -0.5 |
6.73
16.10
8.36
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 25/06/2014 |
4.91
|
1,700 | 5.02 | 5.02 | 4.91 | 0 | 0 | 0 |
| 24/06/2014 |
5.02
|
5,290 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 |
| 23/06/2014 |
5.02
|
2,400 | 4.95 | 5.17 | 5.02 | 0 | 0 | 0 |
| 20/06/2014 |
4.95
|
210 | 4.95 | 4.95 | 4.95 | 0 | 0 | 0 |
| 19/06/2014 |
4.95
|
810 | 5.09 | 5.09 | 4.95 | 0 | 0 | 0 |
| 18/06/2014 |
5.09
|
20 | 5.17 | 5.17 | 5.09 | 0 | 0 | 0 |
| 17/06/2014 |
5.17
|
0 | 5.17 | 5.17 | 5.17 | 0 | 0 | 0 |
| 16/06/2014 |
5.17
|
10 | 4.98 | 5.17 | 5.17 | 0 | 0 | 0 |
| 13/06/2014 |
4.98
|
0 | 4.98 | 4.98 | 4.98 | 0 | 0 | 0 |
| 12/06/2014 |
4.98
|
0 | 4.98 | 4.98 | 4.98 | 0 | 0 | 0 |
| 11/06/2014 |
4.98
|
10 | 4.80 | 4.98 | 4.98 | 0 | 0 | 0 |
| 10/06/2014 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 09/06/2014 |
4.80
|
2,450 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 06/06/2014 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 05/06/2014 |
4.80
|
250 | 4.76 | 4.80 | 4.47 | 0 | 0 | 0 |
| 04/06/2014 |
4.76
|
0 | 4.76 | 4.76 | 4.76 | 0 | 0 | 0 |
| 03/06/2014 |
4.76
|
0 | 4.76 | 4.76 | 4.76 | 0 | 0 | 0 |
| 02/06/2014 |
4.76
|
0 | 4.76 | 4.76 | 4.76 | 0 | 0 | 0 |
| 30/05/2014 |
4.76
|
480 | 4.47 | 4.76 | 4.76 | 0 | 0 | 0 |
| 29/05/2014 |
4.47
|
350 | 4.80 | 4.80 | 4.47 | 0 | 0 | 0 |
| 28/05/2014 |
4.80
|
720 | 4.87 | 4.87 | 4.80 | 0 | 0 | 0 |
| 27/05/2014 |
4.87
|
10 | 4.58 | 4.87 | 4.87 | 0 | 0 | 0 |
| 26/05/2014 |
4.58
|
4,110 | 4.84 | 4.84 | 4.58 | 0 | 0 | 0 |
| 23/05/2014 |
4.84
|
410 | 4.95 | 4.95 | 4.73 | 0 | 0 | 0 |
| 22/05/2014 |
4.95
|
10 | 4.87 | 4.95 | 4.95 | 0 | 0 | 0 |
| 21/05/2014 |
4.87
|
10 | 4.58 | 4.87 | 4.87 | 0 | 0 | 0 |
| 20/05/2014 |
4.58
|
0 | 4.58 | 4.58 | 4.58 | 0 | 0 | 0 |
| 19/05/2014 |
4.58
|
2,000 | 4.58 | 4.58 | 4.58 | 0 | 0 | 0 |
| 16/05/2014 |
4.58
|
90 | 4.80 | 4.80 | 4.58 | 0 | 0 | 0 |
| 15/05/2014 |
4.80
|
3,210 | 4.80 | 4.80 | 4.58 | 0 | 0 | 0 |
| 14/05/2014 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 13/05/2014 |
4.80
|
5,210 | 4.87 | 4.87 | 4.54 | 0 | 0 | 0 |
| 12/05/2014 |
4.87
|
10 | 4.65 | 4.87 | 4.87 | 0 | 0 | 0 |
| 09/05/2014 |
4.65
|
900 | 4.80 | 4.80 | 4.65 | 0 | 0 | 0 |
| 08/05/2014 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 07/05/2014 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 06/05/2014 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 05/05/2014 |
4.80
|
90 | 4.95 | 4.95 | 4.65 | 0 | 0 | 0 |
| 29/04/2014 |
4.95
|
0 | 4.95 | 4.95 | 4.95 | 0 | 0 | 0 |
| 28/04/2014 |
4.95
|
0 | 4.95 | 4.95 | 4.95 | 0 | 0 | 0 |
| 25/04/2014 |
4.95
|
10 | 4.80 | 4.95 | 4.95 | 0 | 0 | 0 |
| 24/04/2014 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 23/04/2014 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 22/04/2014 |
4.80
|
1,310 | 4.84 | 4.84 | 4.58 | 0 | 0 | 0 |
| 21/04/2014 |
4.84
|
10 | 4.87 | 4.87 | 4.84 | 0 | 0 | 0 |
| 18/04/2014 |
4.87
|
950 | 4.87 | 4.87 | 4.58 | 0 | 0 | 0 |
| 17/04/2014 |
4.87
|
0 | 4.87 | 4.87 | 4.87 | 0 | 0 | 0 |
| 16/04/2014 |
4.87
|
0 | 4.87 | 4.87 | 4.87 | 0 | 0 | 0 |
| 15/04/2014 |
4.87
|
610 | 4.61 | 4.87 | 4.65 | 0 | 0 | 0 |
| 14/04/2014 |
4.61
|
10 | 4.95 | 4.95 | 4.61 | 0 | 0 | 0 |
| 11/04/2014 |
4.95
|
10 | 4.80 | 4.95 | 4.95 | 0 | 0 | 0 |
| 10/04/2014 |
4.80
|
410 | 4.98 | 4.98 | 4.80 | 10 | 0 | 0.0 |
| 08/04/2014 |
4.98
|
600 | 4.80 | 4.98 | 4.61 | 0 | 0 | 0 |
| 07/04/2014 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 04/04/2014 |
4.80
|
100 | 4.95 | 4.95 | 4.80 | 0 | 0 | 0 |
| 03/04/2014 |
4.95
|
0 | 4.95 | 4.95 | 4.95 | 0 | 0 | 0 |
| 02/04/2014 |
4.95
|
0 | 4.95 | 4.95 | 4.95 | 0 | 0 | 0 |
| 01/04/2014 |
4.95
|
10 | 4.80 | 4.95 | 4.95 | 0 | 0 | 0 |
| 31/03/2014 |
4.80
|
630 | 4.80 | 4.80 | 4.54 | 0 | 0 | 0 |
| 28/03/2014 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 27/03/2014 |
4.80
|
5,510 | 4.76 | 4.80 | 4.80 | 0 | 0 | 0 |
| 26/03/2014 |
4.76
|
1,090 | 4.80 | 4.80 | 4.76 | 590 | 0 | 0.0 |
| 25/03/2014 |
4.80
|
2,500 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 24/03/2014 |
4.80
|
1,130 | 5.09 | 5.09 | 4.80 | 0 | 0 | 0 |
| 21/03/2014 |
5.09
|
4,670 | 4.80 | 5.09 | 4.95 | 4,660 | 0 | 0.1 |
| 20/03/2014 |
4.80
|
500 | 4.87 | 4.87 | 4.80 | 0 | 0 | 0 |
| 19/03/2014 |
4.87
|
30 | 4.91 | 4.91 | 4.87 | 0 | 0 | 0 |
| 18/03/2014 |
4.91
|
770 | 4.76 | 4.95 | 4.91 | 0 | 0 | 0 |
| 17/03/2014 |
4.76
|
0 | 4.76 | 4.76 | 4.76 | 0 | 0 | 0 |
| 14/03/2014 |
4.76
|
2,740 | 4.73 | 4.76 | 4.69 | 2,300 | 0 | 0.0 |
| 13/03/2014 |
4.73
|
0 | 4.73 | 4.73 | 4.73 | 0 | 0 | 0 |
| 12/03/2014 |
4.73
|
0 | 4.73 | 4.73 | 4.73 | 0 | 0 | 0 |
| 11/03/2014 |
4.73
|
1,640 | 4.95 | 4.95 | 4.69 | 1,100 | 0 | 0.0 |
| 10/03/2014 |
4.95
|
0 | 4.95 | 4.95 | 4.95 | 0 | 0 | 0 |
| 07/03/2014 |
4.95
|
10 | 4.76 | 4.95 | 4.95 | 0 | 0 | 0 |
| 06/03/2014 |
4.76
|
2,000 | 4.73 | 4.80 | 4.76 | 0 | 0 | 0 |
| 05/03/2014 |
4.73
|
0 | 4.73 | 4.73 | 4.73 | 0 | 0 | 0 |
| 04/03/2014 |
4.73
|
380 | 4.80 | 4.80 | 4.73 | 0 | 0 | 0 |
| 03/03/2014 |
4.80
|
300 | 4.91 | 4.91 | 4.80 | 0 | 0 | 0 |
| 28/02/2014 |
4.91
|
500 | 4.61 | 4.91 | 4.91 | 0 | 0 | 0 |
| 27/02/2014 |
4.61
|
250 | 4.73 | 4.73 | 4.61 | 0 | 0 | 0 |
| 26/02/2014 |
4.73
|
1,800 | 4.80 | 4.80 | 4.73 | 0 | 0 | 0 |
| 25/02/2014 |
4.80
|
660 | 4.73 | 4.80 | 4.80 | 0 | 0 | 0 |
| 24/02/2014 |
4.73
|
0 | 4.73 | 4.73 | 4.73 | 0 | 0 | 0 |
| 21/02/2014 |
4.73
|
0 | 4.73 | 4.73 | 4.73 | 0 | 0 | 0 |
| 20/02/2014 |
4.73
|
2,140 | 5.06 | 5.06 | 4.73 | 0 | 0 | 0 |
| 19/02/2014 |
5.06
|
1,780 | 4.98 | 5.06 | 4.80 | 0 | 0 | 0 |
| 18/02/2014 |
4.98
|
50 | 4.87 | 4.98 | 4.98 | 0 | 0 | 0 |
| 17/02/2014 |
4.87
|
1,740 | 4.80 | 4.98 | 4.87 | 0 | 0 | 0 |
| 14/02/2014 |
4.80
|
880 | 4.84 | 4.84 | 4.80 | 0 | 0 | 0 |
| 13/02/2014 |
4.84
|
20 | 4.87 | 4.87 | 4.84 | 0 | 0 | 0 |
| 12/02/2014 |
4.87
|
250 | 4.98 | 4.98 | 4.87 | 0 | 0 | 0 |
| 11/02/2014 |
4.98
|
930 | 4.98 | 4.98 | 4.69 | 0 | 0 | 0 |
| 10/02/2014 |
4.98
|
0 | 4.98 | 4.98 | 4.98 | 0 | 0 | 0 |
| 07/02/2014 |
4.98
|
0 | 4.98 | 4.98 | 4.98 | 0 | 0 | 0 |
| 06/02/2014 |
4.98
|
1,220 | 4.95 | 4.98 | 4.95 | 0 | 500 | 0.0 |
| 27/01/2014 |
4.95
|
1,010 | 4.80 | 4.95 | 4.95 | 0 | 0 | 0 |
| 24/01/2014 |
4.80
|
70 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 23/01/2014 |
4.80
|
1,930 | 4.98 | 4.98 | 4.80 | 0 | 0 | 0 |
| 22/01/2014 |
4.98
|
240 | 4.95 | 4.98 | 4.98 | 0 | 0 | 0 |