| 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) |
-2.80 | -8.81% | 400 | 0 | 0 |
29
35
29
|
|
2 tháng
(2026-07-20) |
-2.80 | -8.81% | 400 | 0 | 0 |
29
35
29
|
|
3 tháng
(2026-06-22) |
-7.66 | -20.89% | 4,500 | 0 | 0 |
29
36.66
29
|
|
6 tháng
(2026-03-23) |
-0.99 | -3.30% | 10,400 | 0 | 0 |
27.61
36.66
29
|
|
12 tháng
(2025-09-23) |
-4.10 | -12.38% | 96,400 | -300 | 0.0 |
27.61
39.81
29
|
|
24 tháng
(2024-09-30) |
-1.34 | -4.42% | 298,563 | 44,600 | 1.5 |
21.58
39.81
29
|
|
36 tháng
(2023-10-04) |
9.58 | 49.35% | 693,406 | 139,200 | 4.3 |
15.46
39.81
29
|
|
60 tháng
(2021-10-14) |
10.10 | 53.43% | 1,009,775 | 157,900 | 4.8 |
13.22
39.81
29
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 23/01/2014 |
6.14
|
100 | 5.99 | 6.14 | 6.14 | 0 | 0 | 0 |
| 22/01/2014 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
| 21/01/2014 |
5.99
|
500 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
| 20/01/2014 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
| 17/01/2014 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
| 16/01/2014 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
| 15/01/2014 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
| 14/01/2014 |
5.99
|
1,000 | 6.09 | 6.09 | 5.99 | 0 | 0 | 0 |
| 13/01/2014 |
6.09
|
1,000 | 5.95 | 6.09 | 6.09 | 0 | 0 | 0 |
| 10/01/2014 |
5.95
|
0 | 5.95 | 5.95 | 5.95 | 0 | 0 | 0 |
| 09/01/2014 |
5.95
|
1,250 | 6.09 | 6.09 | 5.95 | 0 | 0 | 0 |
| 08/01/2014 |
6.09
|
1,200 | 5.95 | 6.09 | 5.95 | 1,100 | 0 | 0.0 |
| 07/01/2014 |
5.95
|
0 | 5.95 | 5.95 | 5.95 | 0 | 0 | 0 |
| 06/01/2014 |
5.95
|
9,200 | 5.95 | 5.95 | 5.95 | 3,200 | 0 | 0.0 |
| 03/01/2014 |
5.95
|
0 | 5.95 | 5.95 | 5.95 | 0 | 0 | 0 |
| 02/01/2014 |
5.95
|
0 | 5.95 | 5.95 | 5.95 | 0 | 0 | 0 |
| 31/12/2013 |
5.95
|
3,500 | 5.90 | 5.95 | 5.90 | 0 | 0 | 0 |
| 30/12/2013 |
5.41
|
0 | 5.41 | 5.41 | 5.41 | 0 | 0 | 0 |
| 27/12/2013 |
5.41
|
100 | 4.92 | 5.41 | 5.41 | 0 | 0 | 0 |
| 26/12/2013 |
4.92
|
0 | 4.92 | 4.92 | 4.92 | 0 | 0 | 0 |
| 25/12/2013 |
4.92
|
5,600 | 4.92 | 4.92 | 4.92 | 0 | 0 | 0 |
| 24/12/2013 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 |
| 23/12/2013 |
5.90
|
400 | 5.31 | 5.90 | 5.31 | 100 | 0 | 0.0 |
| 20/12/2013 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 19/12/2013 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 18/12/2013 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 17/12/2013 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 16/12/2013 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 13/12/2013 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 12/12/2013 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 11/12/2013 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 10/12/2013 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 09/12/2013 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 06/12/2013 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 05/12/2013 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 04/12/2013 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 03/12/2013 |
5.90
|
70,200 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 02/12/2013 |
5.36
|
0 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 |
| 29/11/2013 |
5.36
|
0 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 |
| 28/11/2013 |
5.36
|
0 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 |
| 27/11/2013 |
5.36
|
4,900 | 6.97 | 5.36 | 5.36 | 0 | 0 | 0 |
| 26/11/2013 |
5.36
|
1,100 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 |
| 25/11/2013 |
5.26
|
0 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 |
| 22/11/2013 |
5.26
|
0 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 |
| 21/11/2013 |
5.26
|
0 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 |
| 20/11/2013 |
5.26
|
0 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 |
| 19/11/2013 |
5.26
|
0 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 |
| 18/11/2013 |
5.26
|
1,900 | 5.31 | 5.31 | 5.26 | 0 | 0 | 0 |
| 15/11/2013 |
5.31
|
1,000 | 5.31 | 5.31 | 5.31 | 0 | 0 | 0 |
| 14/11/2013 |
5.36
|
0 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 |
| 13/11/2013 |
5.36
|
0 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 |
| 12/11/2013 |
5.36
|
0 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 |
| 11/11/2013 |
5.36
|
0 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 |
| 08/11/2013 |
5.36
|
100 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 |
| 07/11/2013 |
4.87
|
0 | 4.87 | 4.87 | 4.87 | 0 | 0 | 0 |
| 06/11/2013 |
4.87
|
1,000 | 4.87 | 4.87 | 4.87 | 0 | 0 | 0 |
| 05/11/2013 |
4.78
|
100 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 |
| 04/11/2013 |
5.17
|
0 | 5.17 | 5.17 | 5.17 | 0 | 0 | 0 |
| 01/11/2013 |
5.17
|
0 | 5.21 | 5.17 | 5.17 | 0 | 0 | 0 |
| 31/10/2013 |
5.21
|
1,000 | 5.02 | 5.21 | 5.02 | 0 | 0 | 0 |
| 30/10/2013 |
5.07
|
1,100 | 4.87 | 5.07 | 4.87 | 0 | 0 | 0 |
| 29/10/2013 |
4.63
|
0 | 4.63 | 4.63 | 4.63 | 0 | 0 | 0 |
| 28/10/2013 |
4.63
|
0 | 4.63 | 4.63 | 4.63 | 0 | 0 | 0 |
| 25/10/2013 |
4.63
|
1,800 | 4.63 | 4.63 | 4.63 | 0 | 0 | 0 |
| 24/10/2013 |
5.07
|
0 | 5.07 | 5.07 | 5.07 | 0 | 0 | 0 |
| 23/10/2013 |
5.07
|
0 | 5.07 | 5.07 | 5.07 | 0 | 0 | 0 |
| 22/10/2013 |
5.07
|
0 | 5.07 | 5.07 | 5.07 | 0 | 0 | 0 |
| 21/10/2013 |
5.07
|
0 | 5.07 | 5.07 | 5.07 | 0 | 0 | 0 |
| 18/10/2013 |
5.07
|
0 | 5.07 | 5.07 | 5.07 | 0 | 0 | 0 |
| 17/10/2013 |
5.07
|
0 | 5.07 | 5.07 | 5.07 | 0 | 0 | 0 |
| 16/10/2013 |
5.07
|
0 | 5.07 | 5.07 | 5.07 | 0 | 0 | 0 |
| 15/10/2013 |
5.07
|
0 | 5.07 | 5.07 | 5.07 | 0 | 0 | 0 |
| 14/10/2013 |
5.07
|
100 | 5.07 | 5.07 | 5.07 | 0 | 0 | 0 |
| 11/10/2013 |
5.51
|
100 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 |
| 10/10/2013 |
5.26
|
0 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 |
| 09/10/2013 |
5.26
|
100 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 |
| 08/10/2013 |
5.12
|
100 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 |
| 07/10/2013 |
4.68
|
0 | 4.68 | 4.68 | 4.68 | 0 | 0 | 0 |
| 04/10/2013 |
4.68
|
100 | 4.68 | 4.68 | 4.68 | 0 | 100 | 0.0 |
| 03/10/2013 |
5.12
|
0 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 |
| 02/10/2013 |
5.12
|
100 | 5.12 | 5.12 | 5.12 | 0 | 100 | 0.0 |
| 01/10/2013 |
4.68
|
100 | 4.68 | 4.68 | 4.68 | 0 | 100 | 0.0 |
| 30/09/2013 |
5.17
|
0 | 5.17 | 5.17 | 5.17 | 0 | 0 | 0 |
| 27/09/2013 |
5.17
|
100 | 5.17 | 5.17 | 5.17 | 0 | 100 | 0.0 |
| 26/09/2013 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 25/09/2013 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 24/09/2013 |
5.70
|
600 | 5.21 | 5.70 | 5.21 | 0 | 100 | 0.0 |
| 23/09/2013 |
5.21
|
100 | 5.21 | 5.21 | 5.21 | 0 | 100 | 0.0 |
| 20/09/2013 |
5.75
|
800 | 5.75 | 5.75 | 5.75 | 0 | 100 | 0.0 |
| 19/09/2013 |
5.26
|
100 | 5.26 | 5.26 | 5.26 | 0 | 100 | 0.0 |
| 18/09/2013 |
5.26
|
300 | 4.39 | 5.26 | 4.39 | 0 | 100 | 0 |
| 17/09/2013 |
4.82
|
0 | 4.82 | 4.82 | 4.82 | 0 | 0 | 0 |
| 16/09/2013 |
4.82
|
0 | 4.82 | 4.82 | 4.82 | 0 | 0 | 0 |
| 13/09/2013 |
4.82
|
0 | 4.82 | 4.82 | 4.82 | 0 | 0 | 0 |
| 12/09/2013 |
4.82
|
100 | 4.82 | 4.82 | 4.82 | 0 | 100 | 0.0 |
| 11/09/2013 |
5.36
|
0 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 |
| 10/09/2013 |
5.36
|
0 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 |
| 09/09/2013 |
5.36
|
100 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 |
| 06/09/2013 |
5.21
|
400 | 5.21 | 5.21 | 5.21 | 0 | 0 | 0 |
| 05/09/2013 |
5.70
|
100 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |