| 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) |
-0.10 | -5.26% | 952,800 | -400 | 0.0 |
1.70
2.60
1.80
|
|
2 tháng
(2026-07-20) |
-0.10 | -5.26% | 2,054,100 | -400 | 0.0 |
1.70
2.60
1.80
|
|
3 tháng
(2026-06-22) |
-0.20 | -10% | 4,674,900 | -400 | 0.0 |
1.70
2.60
1.80
|
|
6 tháng
(2026-03-23) |
-0.40 | -18.18% | 11,296,100 | -700 | 0.0 |
1.70
2.60
1.80
|
|
12 tháng
(2025-09-23) |
-1.10 | -37.93% | 25,988,200 | -2,600 | 0.0 |
1.70
3
1.80
|
|
24 tháng
(2024-09-30) |
-0.70 | -28% | 96,259,751 | 11,100 | 0.0 |
1.70
4.20
1.80
|
|
36 tháng
(2023-10-04) |
-1.30 | -41.94% | 128,485,592 | 10,400 | 0.0 |
1.70
4.20
1.80
|
|
60 tháng
(2021-10-14) |
-3.10 | -63.27% | 262,820,033 | -12,600 | -0.1 |
1.70
10.50
1.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 27/06/2014 |
3.10
|
51,700 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 26/06/2014 |
3.10
|
319,700 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
| 25/06/2014 |
3.10
|
219,300 | 3.20 | 3.20 | 3 | 0 | 0 | 0 |
| 24/06/2014 |
3.20
|
300,100 | 3.10 | 3.20 | 3 | 1,000 | 0 | 0.0 |
| 23/06/2014 |
3.10
|
100,700 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 20/06/2014 |
3.10
|
222,700 | 3 | 3.10 | 3 | 0 | 0 | 0 |
| 19/06/2014 |
3
|
578,800 | 3.20 | 3.20 | 2.90 | 0 | 0 | 0 |
| 18/06/2014 |
3.20
|
278,000 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
| 17/06/2014 |
3.10
|
238,200 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
| 16/06/2014 |
3.10
|
280,700 | 3 | 3.20 | 3 | 0 | 0 | 0 |
| 13/06/2014 |
3
|
420,100 | 3 | 3.10 | 2.90 | 0 | 0 | 0 |
| 12/06/2014 |
3
|
289,100 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
| 11/06/2014 |
3.10
|
144,000 | 2.90 | 3.10 | 2.90 | 0 | 0 | 0 |
| 10/06/2014 |
2.90
|
486,000 | 3.10 | 3.10 | 2.90 | 0 | 0 | 0 |
| 09/06/2014 |
3.10
|
488,400 | 3.20 | 3.20 | 3 | 0 | 0 | 0 |
| 06/06/2014 |
3.20
|
172,700 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
| 05/06/2014 |
3.10
|
187,400 | 2.90 | 3.10 | 2.80 | 0 | 0 | 0 |
| 04/06/2014 |
2.90
|
543,200 | 3 | 3.10 | 2.80 | 0 | 0 | 0 |
| 03/06/2014 |
3
|
183,600 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
| 02/06/2014 |
3.10
|
467,600 | 3.30 | 3.30 | 3 | 2,000 | 0 | 0.0 |
| 30/05/2014 |
3.30
|
301,900 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
| 29/05/2014 |
3.40
|
619,300 | 3.40 | 3.60 | 3.20 | 1,000 | 3,000 | 0.0 |
| 28/05/2014 |
3.40
|
1,027,200 | 3.30 | 3.60 | 3.30 | 0 | 0 | 0 |
| 27/05/2014 |
3.30
|
1,062,400 | 3.30 | 3.40 | 3.10 | 0 | 0 | 0 |
| 26/05/2014 |
3.30
|
341,900 | 3.20 | 3.30 | 3 | 0 | 2,000 | 0.0 |
| 23/05/2014 |
3.20
|
410,900 | 3.20 | 3.30 | 3.10 | 0 | 0 | 0 |
| 22/05/2014 |
3.20
|
1,898,300 | 3.10 | 3.40 | 3.20 | 5,000 | 10,000 | 0.0 |
| 21/05/2014 |
3.10
|
666,800 | 2.90 | 3.10 | 3 | 0 | 10,000 | 0.0 |
| 20/05/2014 |
2.90
|
609,600 | 2.70 | 2.90 | 2.70 | 0 | 0 | 0 |
| 19/05/2014 |
2.70
|
300,000 | 2.60 | 2.80 | 2.50 | 0 | 10,000 | 0.0 |
| 16/05/2014 |
2.60
|
323,000 | 2.50 | 2.70 | 2.40 | 0 | 0 | 0 |
| 15/05/2014 |
2.50
|
369,300 | 2.70 | 2.80 | 2.50 | 2,000 | 10,000 | 0.0 |
| 14/05/2014 |
2.70
|
619,700 | 2.50 | 2.70 | 2.30 | 20,000 | 0 | 0.1 |
| 13/05/2014 |
2.50
|
456,400 | 2.70 | 2.70 | 2.50 | 20,000 | 0 | 0.1 |
| 12/05/2014 |
2.70
|
494,000 | 2.90 | 2.90 | 2.70 | 20,000 | 0 | 0.1 |
| 09/05/2014 |
2.90
|
499,100 | 2.70 | 2.90 | 2.50 | 0 | 0 | 0 |
| 08/05/2014 |
2.70
|
637,300 | 3 | 3 | 2.70 | 0 | 0 | 0 |
| 07/05/2014 |
3
|
229,500 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
| 06/05/2014 |
3.10
|
794,400 | 3.30 | 3.30 | 3 | 0 | 2,000 | 0.0 |
| 05/05/2014 |
3.30
|
279,200 | 3.50 | 3.50 | 3.20 | 0 | 0 | 0 |
| 29/04/2014 |
3.50
|
131,700 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
| 28/04/2014 |
3.40
|
450,900 | 3.50 | 3.50 | 3.20 | 0 | 0 | 0 |
| 25/04/2014 |
3.50
|
142,200 | 3.40 | 3.60 | 3.40 | 2,000 | 0 | 0.0 |
| 24/04/2014 |
3.40
|
265,700 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
| 23/04/2014 |
3.60
|
293,000 | 3.60 | 3.70 | 3.40 | 0 | 0 | 0 |
| 22/04/2014 |
3.60
|
448,500 | 3.30 | 3.60 | 3.20 | 0 | 0 | 0 |
| 21/04/2014 |
3.30
|
380,800 | 3.50 | 3.60 | 3.20 | 0 | 0 | 0 |
| 18/04/2014 |
3.50
|
464,000 | 3.80 | 3.80 | 3.50 | 0 | 0 | 0 |
| 17/04/2014 |
3.80
|
528,100 | 3.50 | 3.80 | 3.50 | 0 | 0 | 0 |
| 16/04/2014 |
3.50
|
639,900 | 3.80 | 3.80 | 3.50 | 0 | 0 | 0 |
| 15/04/2014 |
3.80
|
646,000 | 4.10 | 4.10 | 3.70 | 0 | 0 | 0 |
| 14/04/2014 |
4.10
|
234,700 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 |
| 11/04/2014 |
4.30
|
288,200 | 4.20 | 4.30 | 4 | 0 | 0 | 0 |
| 10/04/2014 |
4.20
|
431,700 | 4.50 | 4.50 | 4.20 | 0 | 0 | 0 |
| 08/04/2014 |
4.50
|
425,700 | 4.40 | 4.60 | 4.40 | 0 | 0 | 0 |
| 07/04/2014 |
4.40
|
295,800 | 4.20 | 4.40 | 4.20 | 0 | 0 | 0 |
| 04/04/2014 |
4.20
|
401,100 | 4.50 | 4.60 | 4.20 | 0 | 0 | 0 |
| 03/04/2014 |
4.50
|
865,900 | 4.10 | 4.50 | 4.10 | 0 | 0 | 0 |
| 02/04/2014 |
4.10
|
1,204,800 | 4.50 | 4.50 | 4.10 | 0 | 0 | 0 |
| 01/04/2014 |
4.50
|
976,500 | 4.80 | 4.90 | 4.40 | 0 | 0 | 0 |
| 31/03/2014 |
4.80
|
732,700 | 5.10 | 5.20 | 4.80 | 0 | 0 | 0 |
| 28/03/2014 |
5.10
|
1,601,400 | 4.90 | 5.30 | 5 | 0 | 0 | 0 |
| 27/03/2014 |
4.90
|
1,157,100 | 5.10 | 5.20 | 4.60 | 0 | 0 | 0 |
| 26/03/2014 |
5.10
|
1,726,000 | 5.60 | 5.80 | 5.10 | 0 | 0 | 0 |
| 25/03/2014 |
5.60
|
1,929,300 | 5.30 | 5.80 | 5.40 | 0 | 0 | 0 |
| 24/03/2014 |
5.30
|
771,200 | 4.90 | 5.30 | 5 | 0 | 0 | 0 |
| 21/03/2014 |
4.90
|
1,283,700 | 4.60 | 4.90 | 4.50 | 0 | 0 | 0 |
| 20/03/2014 |
4.60
|
1,363,000 | 4.80 | 4.90 | 4.50 | 0 | 0 | 0 |
| 19/03/2014 |
4.80
|
1,211,800 | 4.40 | 4.80 | 4.40 | 0 | 0 | 0 |
| 18/03/2014 |
4.40
|
1,485,300 | 4 | 4.40 | 4.20 | 0 | 0 | 0 |
| 17/03/2014 |
4
|
1,015,400 | 3.70 | 4 | 3.70 | 0 | 0 | 0 |
| 14/03/2014 |
3.70
|
1,036,400 | 3.60 | 3.80 | 3.50 | 0 | 0 | 0 |
| 13/03/2014 |
3.60
|
559,700 | 3.40 | 3.60 | 3.40 | 0 | 0 | 0 |
| 12/03/2014 |
3.40
|
532,300 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
| 11/03/2014 |
3.60
|
965,600 | 3.60 | 3.70 | 3.50 | 0 | 1,000 | 0.0 |
| 10/03/2014 |
3.60
|
671,000 | 3.30 | 3.60 | 3.30 | 0 | 0 | 0 |
| 07/03/2014 |
3.30
|
429,700 | 3.30 | 3.40 | 3.30 | 0 | 0 | 0 |
| 06/03/2014 |
3.30
|
781,600 | 3.20 | 3.40 | 3.20 | 0 | 0 | 0 |
| 05/03/2014 |
3.20
|
499,400 | 3.30 | 3.40 | 3 | 0 | 0 | 0 |
| 04/03/2014 |
3.30
|
206,100 | 3 | 3.30 | 3 | 0 | 0 | 0 |
| 03/03/2014 |
3
|
812,600 | 3.30 | 3.30 | 3 | 0 | 0 | 0 |
| 28/02/2014 |
3.30
|
500,500 | 3.50 | 3.50 | 3.20 | 0 | 0 | 0 |
| 27/02/2014 |
3.50
|
1,036,000 | 3.60 | 3.90 | 3.50 | 0 | 0 | 0 |
| 26/02/2014 |
3.60
|
1,099,600 | 3.30 | 3.60 | 3.50 | 0 | 0 | 0 |
| 25/02/2014 |
3.30
|
1,767,600 | 3 | 3.30 | 3.10 | 0 | 1,000 | 0.0 |
| 24/02/2014 |
3
|
536,000 | 2.80 | 3 | 2.90 | 0 | 0 | 0 |
| 21/02/2014 |
2.80
|
105,100 | 2.80 | 2.90 | 2.70 | 0 | 0 | 0 |
| 20/02/2014 |
2.80
|
827,000 | 2.90 | 3 | 2.70 | 1,000 | 0 | 0.0 |
| 19/02/2014 |
2.90
|
338,900 | 3 | 3 | 2.90 | 0 | 0 | 0 |
| 18/02/2014 |
3
|
215,900 | 3 | 3 | 2.80 | 0 | 0 | 0 |
| 17/02/2014 |
3
|
287,000 | 3 | 3 | 2.90 | 0 | 0 | 0 |
| 14/02/2014 |
3
|
666,800 | 2.80 | 3 | 2.80 | 0 | 0 | 0 |
| 13/02/2014 |
2.80
|
119,100 | 2.80 | 2.90 | 2.80 | 0 | 0 | 0 |
| 12/02/2014 |
2.80
|
171,000 | 2.80 | 2.80 | 2.70 | 0 | 5,900 | 0.0 |
| 11/02/2014 |
2.80
|
153,900 | 2.80 | 2.90 | 2.80 | 0 | 0 | 0 |
| 10/02/2014 |
2.80
|
65,400 | 2.90 | 2.90 | 2.80 | 0 | 0 | 0 |
| 07/02/2014 |
2.90
|
145,000 | 2.90 | 3 | 2.90 | 0 | 0 | 0 |
| 06/02/2014 |
2.90
|
337,000 | 2.70 | 2.90 | 2.80 | 5,900 | 0 | 0.0 |
| 27/01/2014 |
2.70
|
59,500 | 2.70 | 2.70 | 2.60 | 0 | 0 | 0 |
| 24/01/2014 |
2.70
|
24,300 | 2.80 | 2.80 | 2.70 | 0 | 0 | 0 |