| 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) |
0.85 | 8.10% | 60,000 | 0 | 0 |
10.50
11.50
11.40
|
|
2 tháng
(2026-07-20) |
0.68 | 6.33% | 74,100 | 0 | 0 |
10.37
11.50
11.40
|
|
3 tháng
(2026-06-22) |
0.42 | 3.78% | 98,700 | 0 | 0 |
9.23
11.78
11.40
|
|
6 tháng
(2026-03-23) |
1.73 | 17.93% | 264,900 | 0 | 0 |
8.79
11.78
11.40
|
|
12 tháng
(2025-09-23) |
2.17 | 23.55% | 570,500 | 0 | 0 |
8.70
11.78
11.40
|
|
24 tháng
(2024-09-30) |
2.30 | 25.25% | 1,400,563 | -924 | 0.0 |
6.98
11.78
11.40
|
|
36 tháng
(2023-10-04) |
0.26 | 2.32% | 1,989,623 | -984 | 0.0 |
6.98
11.78
11.40
|
|
60 tháng
(2021-10-14) |
-9.69 | -45.94% | 10,856,232 | -984 | 0.3 |
6.98
36.08
11.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 27/06/2014 |
5.12
|
0 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 |
| 26/06/2014 |
5.12
|
0 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 |
| 25/06/2014 |
5.12
|
0 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 |
| 24/06/2014 |
5.12
|
0 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 |
| 23/06/2014 |
5.12
|
0 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 |
| 20/06/2014 |
5.12
|
0 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 |
| 19/06/2014 |
5.12
|
0 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 |
| 18/06/2014 |
5.12
|
0 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 |
| 17/06/2014 |
5.12
|
0 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 |
| 16/06/2014 |
5.12
|
0 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 |
| 13/06/2014 |
5.12
|
400 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 |
| 12/06/2014 |
5.12
|
0 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 |
| 11/06/2014 |
5.12
|
0 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 |
| 10/06/2014 |
5.12
|
0 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 |
| 09/06/2014 |
5.12
|
0 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 |
| 06/06/2014 |
5.12
|
0 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 |
| 05/06/2014 |
5.12
|
0 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 |
| 04/06/2014 |
5.12
|
0 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 |
| 03/06/2014 |
5.12
|
0 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 |
| 02/06/2014 |
5.12
|
0 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 |
| 30/05/2014 |
5.12
|
0 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 |
| 29/05/2014 |
5.12
|
0 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 |
| 28/05/2014 |
5.12
|
0 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 |
| 27/05/2014 |
5.12
|
500 | 5.04 | 5.12 | 5.12 | 0 | 0 | 0 |
| 26/05/2014 |
5.04
|
2,100 | 5.04 | 5.12 | 5.04 | 100 | 0 | 0.0 |
| 23/05/2014 |
5.04
|
3,000 | 4.96 | 5.04 | 5.04 | 0 | 0 | 0 |
| 22/05/2014 |
4.96
|
0 | 4.96 | 4.96 | 4.96 | 0 | 0 | 0 |
| 21/05/2014 |
4.96
|
0 | 4.96 | 4.96 | 4.96 | 0 | 0 | 0 |
| 20/05/2014 |
4.96
|
0 | 4.96 | 4.96 | 4.96 | 0 | 0 | 0 |
| 19/05/2014 |
4.96
|
100 | 4.96 | 4.96 | 4.96 | 0 | 0 | 0 |
| 16/05/2014 |
4.96
|
41,400 | 4.96 | 5.00 | 4.96 | 9,600 | 0 | 0.1 |
| 15/05/2014 |
4.96
|
46,200 | 5.04 | 5.04 | 4.96 | 0 | 0 | 0 |
| 14/05/2014 |
5.04
|
2,000 | 4.96 | 5.04 | 5.04 | 0 | 0 | 0 |
| 13/05/2014 |
4.96
|
20,400 | 4.96 | 4.96 | 4.92 | 100 | 0 | 0.0 |
| 12/05/2014 |
4.96
|
36,400 | 5.00 | 5.00 | 4.92 | 9,600 | 0 | 0.1 |
| 09/05/2014 |
5.00
|
9,900 | 4.92 | 5.00 | 5.00 | 0 | 0 | 0 |
| 08/05/2014 |
4.92
|
27,700 | 5.04 | 5.04 | 4.92 | 9,700 | 0 | 0.1 |
| 07/05/2014 |
5.04
|
0 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 |
| 06/05/2014 |
5.04
|
100 | 4.96 | 5.04 | 5.04 | 0 | 0 | 0 |
| 05/05/2014 |
4.96
|
0 | 4.96 | 4.96 | 4.96 | 0 | 0 | 0 |
| 29/04/2014 |
4.96
|
400 | 5.08 | 5.08 | 4.96 | 0 | 0 | 0 |
| 28/04/2014 |
5.08
|
0 | 5.08 | 5.08 | 5.08 | 0 | 0 | 0 |
| 25/04/2014 |
5.08
|
0 | 5.08 | 5.08 | 5.08 | 0 | 0 | 0 |
| 24/04/2014 |
5.08
|
500 | 5.04 | 5.08 | 5.08 | 0 | 0 | 0 |
| 23/04/2014 |
5.04
|
0 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 |
| 22/04/2014 |
5.04
|
0 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 |
| 21/04/2014 |
5.04
|
500 | 4.92 | 5.04 | 5.04 | 0 | 0 | 0 |
| 18/04/2014 |
4.92
|
0 | 4.92 | 4.92 | 4.92 | 0 | 0 | 0 |
| 17/04/2014 |
4.92
|
12,400 | 4.92 | 4.96 | 4.92 | 9,400 | 0 | 0.1 |
| 16/04/2014 |
4.92
|
2,500 | 4.92 | 4.92 | 4.92 | 0 | 0 | 0 |
| 15/04/2014 |
4.92
|
0 | 4.92 | 4.92 | 4.92 | 0 | 0 | 0 |
| 14/04/2014 |
4.92
|
2,000 | 4.85 | 4.92 | 4.92 | 0 | 0 | 0 |
| 11/04/2014 |
4.85
|
4,000 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 |
| 10/04/2014 |
4.85
|
0 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 |
| 08/04/2014 |
4.85
|
100 | 5.04 | 5.04 | 4.85 | 0 | 0 | 0 |
| 07/04/2014 |
5.04
|
100 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 |
| 04/04/2014 |
5.04
|
0 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 |
| 03/04/2014 |
5.04
|
100 | 5.31 | 5.31 | 5.04 | 0 | 0 | 0 |
| 02/04/2014 |
5.31
|
100 | 4.96 | 5.31 | 5.31 | 0 | 0 | 0 |
| 01/04/2014 |
4.96
|
200 | 5.23 | 5.23 | 4.96 | 0 | 0 | 0 |
| 31/03/2014 |
5.23
|
0 | 5.23 | 5.23 | 5.23 | 0 | 0 | 0 |
| 28/03/2014 |
5.23
|
0 | 5.23 | 5.23 | 5.23 | 0 | 0 | 0 |
| 27/03/2014 |
5.23
|
1,000 | 5.35 | 5.35 | 5.23 | 0 | 0 | 0 |
| 26/03/2014 |
5.35
|
500 | 5.35 | 5.35 | 5.35 | 0 | 0 | 0 |
| 25/03/2014 |
5.35
|
0 | 5.35 | 5.35 | 5.35 | 0 | 0 | 0 |
| 24/03/2014 |
5.35
|
0 | 5.35 | 5.35 | 5.35 | 0 | 0 | 0 |
| 21/03/2014 |
5.35
|
0 | 5.35 | 5.35 | 5.35 | 0 | 0 | 0 |
| 20/03/2014 |
5.35
|
300 | 5.74 | 5.74 | 5.35 | 0 | 0 | 0 |
| 19/03/2014 |
5.74
|
0 | 5.74 | 5.74 | 5.74 | 0 | 0 | 0 |
| 18/03/2014 |
5.74
|
0 | 5.74 | 5.74 | 5.74 | 0 | 0 | 0 |
| 17/03/2014 |
5.74
|
0 | 5.74 | 5.74 | 5.74 | 0 | 0 | 0 |
| 14/03/2014 |
5.74
|
0 | 5.74 | 5.74 | 5.74 | 0 | 0 | 0 |
| 13/03/2014 |
5.74
|
20 | 5.74 | 5.74 | 5.74 | 0 | 0 | 0 |
| 12/03/2014 |
5.74
|
0 | 5.74 | 5.74 | 5.74 | 0 | 0 | 0 |
| 11/03/2014 |
5.74
|
0 | 5.74 | 5.74 | 5.74 | 0 | 0 | 0 |
| 10/03/2014 |
5.74
|
0 | 5.74 | 5.74 | 5.74 | 0 | 0 | 0 |
| 07/03/2014 |
5.74
|
0 | 5.74 | 5.74 | 5.74 | 0 | 0 | 0 |
| 06/03/2014 |
5.74
|
0 | 5.74 | 5.74 | 5.74 | 0 | 0 | 0 |
| 05/03/2014 |
5.74
|
120 | 5.35 | 5.74 | 5.74 | 0 | 0 | 0 |
| 04/03/2014 |
5.35
|
100 | 4.89 | 5.35 | 5.35 | 0 | 0 | 0 |
| 03/03/2014 |
4.89
|
0 | 4.89 | 4.89 | 4.89 | 0 | 0 | 0 |
| 28/02/2014 |
4.89
|
0 | 4.89 | 4.89 | 4.89 | 0 | 0 | 0 |
| 27/02/2014 |
4.89
|
0 | 4.89 | 4.89 | 4.89 | 0 | 0 | 0 |
| 26/02/2014 |
4.89
|
1,500 | 4.85 | 4.89 | 4.89 | 0 | 0 | 0 |
| 25/02/2014 |
4.85
|
0 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 |
| 24/02/2014 |
4.85
|
0 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 |
| 21/02/2014 |
4.85
|
0 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 |
| 20/02/2014 |
4.85
|
1,000 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 |
| 19/02/2014 |
4.85
|
12 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 |
| 18/02/2014 |
4.85
|
0 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 |
| 17/02/2014 |
4.85
|
1,500 | 4.85 | 4.85 | 4.85 | 1,500 | 0 | 0.0 |
| 14/02/2014 |
4.85
|
5,100 | 4.96 | 4.96 | 4.85 | 3,100 | 0 | 0.0 |
| 13/02/2014 |
4.96
|
1,400 | 4.81 | 4.96 | 4.85 | 0 | 0 | 0 |
| 12/02/2014 |
4.81
|
0 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 |
| 11/02/2014 |
4.81
|
4,900 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 |
| 10/02/2014 |
4.81
|
8,000 | 4.77 | 4.81 | 4.73 | 6,800 | 0 | 0.1 |
| 07/02/2014 |
4.77
|
4,200 | 4.81 | 4.81 | 4.77 | 4,200 | 0 | 0.1 |
| 06/02/2014 |
4.81
|
0 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 |
| 27/01/2014 |
4.81
|
0 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 |
| 24/01/2014 |
4.81
|
0 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 |