| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-04) |
-0.55 | -4.42% | 2,505,000 | 0 | 0 |
11.40
13.70
11.40
|
|
2 tháng
(2026-08-05) |
1.85 | 18.41% | 2,533,300 | 0 | 0 |
8.50
13.70
11.40
|
|
3 tháng
(2026-07-06) |
0.85 | 7.69% | 2,543,000 | 0 | 0 |
8.50
13.70
11.40
|
|
6 tháng
(2026-04-07) |
0.85 | 7.69% | 6,806,200 | 0 | 0 |
5.96
13.70
11.40
|
|
12 tháng
(2025-10-09) |
-0.10 | -0.83% | 13,173,700 | 0 | 0 |
5.96
13.80
11.40
|
|
24 tháng
(2024-10-14) |
5.30 | 80.30% | 15,988,100 | 0 | 0 |
5.73
13.80
11.40
|
|
36 tháng
(2023-10-20) |
6.06 | 103.77% | 19,277,700 | 0 | 0 |
5.20
13.80
11.40
|
|
60 tháng
(2021-11-01) |
2.58 | 27.72% | 22,139,900 | 0 | 0 |
5.09
13.80
11.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 02/06/2014 |
5.11
|
10,520 | 5.16 | 5.16 | 5.02 | 0 | 0 | 0 |
| 30/05/2014 |
5.07
|
18,060 | 4.92 | 5.07 | 4.92 | 0 | 0 | 0 |
| 29/05/2014 |
5.07
|
8,310 | 4.87 | 5.21 | 4.87 | 0 | 0 | 0 |
| 28/05/2014 |
4.87
|
500 | 4.87 | 4.87 | 4.87 | 0 | 0 | 0 |
| 27/05/2014 |
4.87
|
6,430 | 4.77 | 4.87 | 4.77 | 0 | 0 | 0 |
| 26/05/2014 |
4.87
|
490 | 4.87 | 4.87 | 4.87 | 0 | 0 | 0 |
| 23/05/2014 |
4.87
|
1,250 | 4.87 | 4.87 | 4.87 | 0 | 0 | 0 |
| 22/05/2014 |
4.87
|
0 | 4.87 | 4.87 | 4.87 | 0 | 0 | 0 |
| 21/05/2014 |
4.87
|
10,540 | 4.73 | 4.92 | 4.73 | 0 | 0 | 0 |
| 20/05/2014 |
4.82
|
9,000 | 4.82 | 4.82 | 4.82 | 0 | 0 | 0 |
| 19/05/2014 |
4.77
|
10,090 | 4.92 | 4.92 | 4.77 | 0 | 0 | 0 |
| 16/05/2014 |
4.82
|
14,520 | 4.77 | 4.82 | 4.77 | 0 | 0 | 0 |
| 15/05/2014 |
4.73
|
12,350 | 4.82 | 4.82 | 4.68 | 0 | 0 | 0 |
| 14/05/2014 |
4.73
|
5,100 | 4.43 | 4.73 | 4.43 | 0 | 0 | 0 |
| 13/05/2014 |
4.73
|
8,360 | 4.68 | 4.73 | 4.68 | 0 | 0 | 0 |
| 12/05/2014 |
4.63
|
42,490 | 4.92 | 4.92 | 4.63 | 0 | 0 | 0 |
| 09/05/2014 |
4.97
|
1,610 | 4.92 | 4.97 | 4.92 | 0 | 0 | 0 |
| 08/05/2014 |
4.87
|
59,070 | 4.87 | 4.92 | 4.87 | 0 | 0 | 0 |
| 07/05/2014 |
4.97
|
400 | 4.87 | 4.97 | 4.87 | 0 | 0 | 0 |
| 06/05/2014 |
4.92
|
28,260 | 4.92 | 4.97 | 4.87 | 0 | 0 | 0 |
| 05/05/2014 |
4.97
|
1,000 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 |
| 29/04/2014 |
4.97
|
400 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 |
| 28/04/2014 |
4.97
|
360 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 |
| 25/04/2014 |
4.97
|
4,600 | 4.97 | 4.97 | 4.92 | 0 | 0 | 0 |
| 24/04/2014 |
5.02
|
4,770 | 4.97 | 5.02 | 4.92 | 0 | 0 | 0 |
| 23/04/2014 |
4.97
|
10,410 | 4.97 | 4.97 | 4.92 | 0 | 0 | 0 |
| 22/04/2014 |
4.97
|
4,300 | 4.92 | 4.97 | 4.87 | 0 | 0 | 0 |
| 21/04/2014 |
4.92
|
1,200 | 4.97 | 4.97 | 4.92 | 0 | 0 | 0 |
| 18/04/2014 |
4.97
|
18,040 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 |
| 17/04/2014 |
5.02
|
3,110 | 5.07 | 5.07 | 4.97 | 0 | 0 | 0 |
| 16/04/2014 |
4.97
|
16,940 | 4.92 | 5.02 | 4.87 | 0 | 0 | 0 |
| 15/04/2014 |
5.07
|
14,500 | 5.02 | 5.07 | 5.02 | 0 | 0 | 0 |
| 14/04/2014 |
5.11
|
10,560 | 5.11 | 5.11 | 5.07 | 0 | 0 | 0 |
| 11/04/2014 |
5.11
|
7,210 | 5.02 | 5.11 | 4.97 | 0 | 0 | 0 |
| 10/04/2014 |
5.07
|
10,190 | 5.02 | 5.11 | 5.02 | 0 | 0 | 0 |
| 08/04/2014 |
5.11
|
14,920 | 5.07 | 5.11 | 5.07 | 0 | 0 | 0 |
| 07/04/2014 |
4.97
|
8,850 | 4.97 | 5.07 | 4.97 | 0 | 0 | 0 |
| 04/04/2014 |
4.97
|
10,990 | 5.07 | 5.07 | 4.97 | 0 | 0 | 0 |
| 03/04/2014 |
5.07
|
10,480 | 4.87 | 5.07 | 4.87 | 0 | 0 | 0 |
| 02/04/2014 |
4.87
|
14,060 | 5.07 | 5.07 | 4.87 | 0 | 0 | 0 |
| 01/04/2014 |
5.02
|
23,150 | 5.02 | 5.16 | 4.97 | 0 | 0 | 0 |
| 31/03/2014 |
5.11
|
18,960 | 5.16 | 5.26 | 5.11 | 0 | 0 | 0 |
| 28/03/2014 |
5.31
|
20,750 | 5.36 | 5.36 | 5.11 | 0 | 0 | 0 |
| 27/03/2014 |
5.11
|
1,720 | 5.11 | 5.21 | 5.11 | 0 | 0 | 0 |
| 26/03/2014 |
5.16
|
18,060 | 5.26 | 5.26 | 5.16 | 0 | 0 | 0 |
| 25/03/2014 |
5.21
|
44,040 | 5.21 | 5.41 | 5.21 | 0 | 0 | 0 |
| 24/03/2014 |
5.21
|
48,700 | 5.21 | 5.26 | 5.11 | 0 | 0 | 0 |
| 21/03/2014 |
5.21
|
13,800 | 5.16 | 5.21 | 5.16 | 0 | 0 | 0 |
| 20/03/2014 |
5.21
|
21,860 | 5.16 | 5.31 | 5.11 | 0 | 0 | 0 |
| 19/03/2014 |
5.26
|
31,140 | 5.26 | 5.26 | 5.21 | 0 | 0 | 0 |
| 18/03/2014 |
5.21
|
50,630 | 5.16 | 5.21 | 5.11 | 0 | 0 | 0 |
| 17/03/2014 |
5.21
|
39,520 | 5.16 | 5.21 | 5.11 | 0 | 0 | 0 |
| 14/03/2014 |
5.11
|
22,590 | 5.11 | 5.11 | 5.02 | 0 | 0 | 0 |
| 13/03/2014 |
5.11
|
6,010 | 5.07 | 5.11 | 5.02 | 0 | 0 | 0 |
| 12/03/2014 |
5.07
|
18,450 | 5.07 | 5.11 | 5.07 | 0 | 0 | 0 |
| 11/03/2014 |
5.07
|
72,200 | 5.02 | 5.21 | 5.02 | 0 | 0 | 0 |
| 10/03/2014 |
5.07
|
28,850 | 5.02 | 5.11 | 5.02 | 0 | 0 | 0 |
| 07/03/2014 |
5.02
|
27,250 | 4.97 | 5.02 | 4.97 | 0 | 0 | 0 |
| 06/03/2014 |
4.97
|
14,450 | 4.97 | 5.02 | 4.97 | 0 | 0 | 0 |
| 05/03/2014 |
4.97
|
44,350 | 5.02 | 5.02 | 4.92 | 0 | 0 | 0 |
| 04/03/2014 |
4.97
|
30,450 | 4.92 | 4.97 | 4.87 | 0 | 0 | 0 |
| 03/03/2014 |
4.97
|
37,850 | 5.02 | 5.02 | 4.87 | 0 | 0 | 0 |
| 28/02/2014 |
5.02
|
19,830 | 5.07 | 5.11 | 5.02 | 0 | 0 | 0 |
| 27/02/2014 |
5.02
|
43,210 | 4.97 | 5.11 | 4.97 | 0 | 0 | 0 |
| 26/02/2014 |
5.07
|
18,060 | 5.07 | 5.07 | 4.97 | 0 | 0 | 0 |
| 25/02/2014 |
5.07
|
13,090 | 5.02 | 5.11 | 5.02 | 0 | 0 | 0 |
| 24/02/2014 |
5.07
|
21,310 | 4.97 | 5.16 | 4.97 | 0 | 0 | 0 |
| 21/02/2014 |
4.97
|
6,560 | 5.11 | 5.11 | 4.87 | 0 | 0 | 0 |
| 20/02/2014 |
4.87
|
44,080 | 5.21 | 5.26 | 4.87 | 0 | 0 | 0 |
| 19/02/2014 |
5.21
|
21,480 | 5.21 | 5.21 | 5.16 | 0 | 0 | 0 |
| 18/02/2014 |
5.21
|
90,210 | 4.97 | 5.21 | 4.97 | 0 | 0 | 0 |
| 17/02/2014 |
5.02
|
32,480 | 4.97 | 5.02 | 4.87 | 0 | 0 | 0 |
| 14/02/2014 |
4.97
|
35,280 | 5.02 | 5.07 | 4.97 | 0 | 0 | 0 |
| 13/02/2014 |
5.02
|
60,720 | 4.92 | 5.16 | 4.92 | 0 | 0 | 0 |
| 12/02/2014 |
4.87
|
42,920 | 4.77 | 4.87 | 4.73 | 0 | 0 | 0 |
| 11/02/2014 |
4.77
|
67,830 | 4.77 | 4.77 | 4.73 | 0 | 0 | 0 |
| 10/02/2014 |
4.73
|
30,180 | 4.73 | 4.77 | 4.73 | 0 | 0 | 0 |
| 07/02/2014 |
4.73
|
38,860 | 4.73 | 4.77 | 4.73 | 0 | 0 | 0 |
| 06/02/2014 |
4.77
|
5,160 | 4.77 | 4.77 | 4.68 | 0 | 0 | 0 |
| 27/01/2014 |
4.77
|
1,600 | 4.82 | 4.82 | 4.63 | 0 | 0 | 0 |
| 24/01/2014 |
4.73
|
20 | 4.73 | 4.73 | 4.73 | 0 | 0 | 0 |
| 23/01/2014 |
4.63
|
5,560 | 4.58 | 4.82 | 4.53 | 0 | 0 | 0 |
| 22/01/2014 |
4.53
|
37,260 | 4.58 | 4.63 | 4.48 | 0 | 0 | 0 |
| 21/01/2014 |
4.63
|
2,220 | 4.58 | 4.63 | 4.58 | 0 | 0 | 0 |
| 20/01/2014 |
4.63
|
7,110 | 4.63 | 4.63 | 4.58 | 0 | 0 | 0 |
| 17/01/2014 |
4.63
|
15,460 | 4.68 | 4.68 | 4.53 | 0 | 0 | 0 |
| 16/01/2014 |
4.58
|
25,200 | 4.63 | 4.63 | 4.53 | 0 | 0 | 0 |
| 15/01/2014 |
4.73
|
4,490 | 4.82 | 4.82 | 4.68 | 0 | 0 | 0 |
| 14/01/2014 |
4.82
|
50,180 | 4.68 | 4.82 | 4.68 | 0 | 0 | 0 |
| 13/01/2014 |
4.73
|
1,490 | 4.73 | 4.73 | 4.63 | 0 | 0 | 0 |
| 10/01/2014 |
4.73
|
18,130 | 4.73 | 4.77 | 4.48 | 0 | 0 | 0 |
| 09/01/2014 |
4.73
|
9,630 | 4.73 | 4.73 | 4.58 | 0 | 0 | 0 |
| 08/01/2014 |
4.73
|
5,350 | 4.77 | 4.77 | 4.73 | 0 | 0 | 0 |
| 07/01/2014 |
4.73
|
15,500 | 4.68 | 4.73 | 4.68 | 0 | 0 | 0 |
| 06/01/2014 |
4.63
|
260 | 4.63 | 4.63 | 4.63 | 0 | 0 | 0 |
| 03/01/2014 |
4.63
|
1,010 | 4.53 | 4.63 | 4.53 | 0 | 0 | 0 |
| 02/01/2014 |
4.58
|
4,780 | 4.63 | 4.68 | 4.58 | 0 | 0 | 0 |
| 31/12/2013 |
4.63
|
1,550 | 4.53 | 4.63 | 4.53 | 0 | 0 | 0 |
| 30/12/2013 |
4.53
|
9,210 | 4.53 | 4.58 | 4.53 | 0 | 0 | 0 |
| 27/12/2013 |
4.58
|
22,150 | 4.63 | 4.63 | 4.58 | 0 | 0 | 0 |