| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-07) |
-0.40 | -10.81% | 20,300 | 0 | 0 |
3
3.70
3
|
|
2 tháng
(2026-08-06) |
-0.40 | -10.81% | 73,300 | 0 | 0 |
3
3.90
3
|
|
3 tháng
(2026-07-07) |
-0.70 | -17.50% | 147,000 | 0 | 0 |
3
4
3
|
|
6 tháng
(2026-04-08) |
-0.70 | -17.50% | 235,200 | 0 | 0 |
3
4.10
3
|
|
12 tháng
(2025-10-10) |
-0.80 | -19.51% | 780,700 | 0 | 0 |
3
4.20
3
|
|
24 tháng
(2024-10-15) |
-0.70 | -17.50% | 5,437,122 | -6,700 | 0.0 |
3
4.90
3
|
|
36 tháng
(2023-10-23) |
-1.40 | -29.79% | 10,454,854 | -88,300 | -0.4 |
3
4.90
3
|
|
60 tháng
(2021-11-01) |
-8.07 | -70.99% | 36,959,368 | -69,200 | -0.1 |
2.40
17.56
3
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 27/05/2014 |
4.73
|
900 | 4.55 | 4.73 | 4.55 | 0 | 0 | 0 |
| 26/05/2014 |
4.73
|
0 | 4.73 | 4.73 | 4.73 | 0 | 0 | 0 |
| 23/05/2014 |
4.73
|
1,100 | 4.28 | 4.73 | 4.28 | 0 | 0 | 0 |
| 22/05/2014 |
4.73
|
0 | 4.73 | 4.73 | 4.73 | 0 | 0 | 0 |
| 21/05/2014 |
4.73
|
0 | 4.73 | 4.73 | 4.73 | 0 | 0 | 0 |
| 20/05/2014 |
4.73
|
0 | 4.73 | 4.73 | 4.73 | 0 | 0 | 0 |
| 19/05/2014 |
4.73
|
1,400 | 4.55 | 4.73 | 4.55 | 0 | 0 | 0 |
| 16/05/2014 |
4.37
|
10,000 | 4.37 | 4.37 | 4.37 | 0 | 0 | 0 |
| 15/05/2014 |
4.37
|
8,000 | 4.37 | 4.37 | 4.37 | 0 | 0 | 0 |
| 14/05/2014 |
4.64
|
4,080 | 4.64 | 4.64 | 4.64 | 0 | 0 | 0 |
| 13/05/2014 |
4.55
|
700 | 4.00 | 4.55 | 4.00 | 0 | 0 | 0 |
| 12/05/2014 |
4.37
|
100 | 4.37 | 4.37 | 4.37 | 0 | 0 | 0 |
| 09/05/2014 |
4.82
|
6,300 | 4.37 | 4.82 | 4.37 | 0 | 0 | 0 |
| 08/05/2014 |
4.82
|
500 | 4.82 | 4.82 | 4.82 | 0 | 0 | 0 |
| 07/05/2014 |
5.28
|
600 | 4.91 | 5.28 | 4.91 | 0 | 0 | 0 |
| 06/05/2014 |
5.37
|
0 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 |
| 05/05/2014 |
5.37
|
100 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 |
| 29/04/2014 |
4.91
|
3,000 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 |
| 28/04/2014 |
4.91
|
100 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 |
| 25/04/2014 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 |
| 24/04/2014 |
5.28
|
18,600 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 |
| 23/04/2014 |
5.46
|
60 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 |
| 22/04/2014 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 |
| 21/04/2014 |
5.46
|
1,400 | 5.55 | 5.55 | 5.46 | 0 | 0 | 0 |
| 18/04/2014 |
5.64
|
100 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 |
| 17/04/2014 |
5.46
|
16,600 | 5.37 | 5.46 | 5.19 | 0 | 0 | 0 |
| 16/04/2014 |
5.46
|
53,200 | 5.19 | 5.46 | 5.10 | 0 | 0 | 0 |
| 15/04/2014 |
5.19
|
12,600 | 5.10 | 5.19 | 5.10 | 0 | 0 | 0 |
| 14/04/2014 |
5.46
|
10,400 | 5.10 | 5.46 | 5.10 | 0 | 0 | 0 |
| 11/04/2014 |
5.55
|
0 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 |
| 10/04/2014 |
5.55
|
7,900 | 5.64 | 5.64 | 5.46 | 0 | 0 | 0 |
| 08/04/2014 |
5.55
|
15,000 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 |
| 07/04/2014 |
5.55
|
7,000 | 5.64 | 5.64 | 5.55 | 0 | 0 | 0 |
| 04/04/2014 |
5.64
|
11,000 | 5.73 | 5.73 | 5.64 | 0 | 0 | 0 |
| 03/04/2014 |
5.64
|
5,200 | 5.55 | 5.73 | 5.55 | 0 | 0 | 0 |
| 02/04/2014 |
5.82
|
61,800 | 5.46 | 5.82 | 5.28 | 0 | 8,000 | 0.0 |
| 01/04/2014 |
5.64
|
33,300 | 5.91 | 5.91 | 5.64 | 0 | 7,000 | 0.0 |
| 31/03/2014 |
5.91
|
29,000 | 5.91 | 5.91 | 5.82 | 0 | 5,000 | 0.0 |
| 28/03/2014 |
6.19
|
45,200 | 6.19 | 6.19 | 6.19 | 0 | 0 | 0 |
| 27/03/2014 |
5.64
|
74,100 | 5.64 | 5.64 | 5.64 | 0 | 45,000 | -0.3 |
| 26/03/2014 |
5.19
|
166,800 | 6.28 | 6.28 | 5.19 | 15,000 | 0 | 0.1 |
| 25/03/2014 |
5.73
|
70,500 | 6.37 | 6.64 | 5.73 | 5,000 | 0 | 0.0 |
| 24/03/2014 |
6.37
|
88,600 | 6.46 | 7.10 | 6.37 | 32,300 | 0 | 0.2 |
| 21/03/2014 |
6.46
|
18,400 | 6.28 | 6.46 | 6.28 | 0 | 0 | 0 |
| 20/03/2014 |
6.37
|
40,500 | 6.19 | 6.37 | 5.91 | 2,700 | 0 | 0.0 |
| 19/03/2014 |
5.82
|
76,900 | 5.37 | 5.82 | 5.37 | 10,000 | 0 | 0.1 |
| 18/03/2014 |
5.37
|
13,900 | 5.28 | 5.37 | 5.19 | 0 | 0 | 0 |
| 17/03/2014 |
5.28
|
2,000 | 5.19 | 5.28 | 5.19 | 0 | 0 | 0 |
| 14/03/2014 |
5.19
|
1,000 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 |
| 13/03/2014 |
5.10
|
4,000 | 5.00 | 5.10 | 5.00 | 0 | 0 | 0 |
| 12/03/2014 |
5.19
|
24,000 | 5.10 | 5.28 | 5.10 | 0 | 0 | 0 |
| 11/03/2014 |
5.10
|
11,300 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 10/03/2014 |
5.10
|
6,900 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 07/03/2014 |
5.10
|
1,300 | 4.91 | 5.10 | 4.91 | 0 | 0 | 0 |
| 06/03/2014 |
4.73
|
1,900 | 4.73 | 4.73 | 4.73 | 0 | 0 | 0 |
| 05/03/2014 |
5.10
|
3,000 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 04/03/2014 |
5.00
|
1,000 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 |
| 03/03/2014 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 28/02/2014 |
5.10
|
3,200 | 5.10 | 5.28 | 5.10 | 0 | 0 | 0 |
| 27/02/2014 |
5.37
|
2,400 | 5.00 | 5.37 | 5.00 | 0 | 0 | 0 |
| 26/02/2014 |
5.00
|
3,000 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 |
| 25/02/2014 |
5.37
|
100 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 |
| 24/02/2014 |
5.00
|
4,000 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 |
| 21/02/2014 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 20/02/2014 |
5.10
|
18,000 | 5.46 | 5.46 | 5.10 | 0 | 400 | 0.0 |
| 19/02/2014 |
5.37
|
17,700 | 5.10 | 5.37 | 5.10 | 0 | 0 | 0 |
| 18/02/2014 |
5.10
|
5,400 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 17/02/2014 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 |
| 14/02/2014 |
5.00
|
1,000 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 |
| 13/02/2014 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 12/02/2014 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 11/02/2014 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 10/02/2014 |
5.10
|
3,000 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 07/02/2014 |
5.00
|
10,900 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 |
| 06/02/2014 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 |
| 27/01/2014 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 |
| 24/01/2014 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 |
| 23/01/2014 |
5.00
|
1,000 | 4.82 | 5.00 | 4.82 | 0 | 0 | 0 |
| 22/01/2014 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 |
| 21/01/2014 |
5.00
|
13,700 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 |
| 20/01/2014 |
5.37
|
100 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 |
| 17/01/2014 |
5.91
|
100 | 5.91 | 5.91 | 5.91 | 0 | 0 | 0 |
| 16/01/2014 |
5.55
|
0 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 |
| 15/01/2014 |
5.55
|
0 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 |
| 14/01/2014 |
5.55
|
0 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 |
| 13/01/2014 |
5.55
|
0 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 |
| 10/01/2014 |
5.55
|
100 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 |
| 09/01/2014 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 |
| 08/01/2014 |
5.46
|
100 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 |
| 07/01/2014 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 06/01/2014 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 03/01/2014 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 02/01/2014 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 31/12/2013 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 30/12/2013 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 27/12/2013 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 26/12/2013 |
5.10
|
100 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 25/12/2013 |
4.64
|
0 | 4.64 | 4.64 | 4.64 | 0 | 0 | 0 |
| 24/12/2013 |
4.64
|
100 | 4.64 | 4.64 | 4.64 | 0 | 0 | 0 |
| 23/12/2013 |
4.55
|
600 | 4.55 | 4.55 | 4.55 | 0 | 0 | 0 |