| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-23) |
-0.70 | -4.73% | 7,605,100 | 9,900 | 0.1 |
13.95
17.90
14.05
|
|
2 tháng
(2026-01-16) |
-0.05 | -0.35% | 8,952,500 | -11,000 | -0.2 |
13.90
17.90
14.05
|
|
3 tháng
(2025-12-17) |
0.60 | 4.44% | 10,066,700 | 7,100 | 0.1 |
13.35
17.90
14.05
|
|
6 tháng
(2025-09-18) |
0.40 | 2.92% | 11,471,900 | -6,500 | -0.1 |
13.05
17.90
14.05
|
|
12 tháng
(2025-03-24) |
-0.49 | -3.35% | 15,616,400 | -80,334 | -1.1 |
12.55
17.90
14.05
|
|
24 tháng
(2024-03-27) |
1.32 | 10.36% | 26,081,100 | -3,356 | 0.0 |
12.13
17.90
14.05
|
|
36 tháng
(2023-04-03) |
0.54 | 4.01% | 34,933,400 | -2,019,415 | -32.5 |
12.04
17.90
14.05
|
|
60 tháng
(2021-04-12) |
0.76 | 5.69% | 71,559,100 | -767,115 | -9.5 |
11.73
23
14.05
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 15/10/2015 |
5.16
|
4,570 | 5.16 | 5.16 | 5.13 | 0 | 0 | 0 |
| 14/10/2015 |
5.16
|
7,560 | 5.13 | 5.16 | 5.13 | 0 | 0 | 0 |
| 13/10/2015 |
5.13
|
3,010 | 5.13 | 5.27 | 5.13 | 60 | 0 | 0.0 |
| 12/10/2015 |
5.13
|
134,290 | 5.06 | 5.20 | 5.06 | 0 | 0 | 0 |
| 09/10/2015 |
5.06
|
10,050 | 5.06 | 5.06 | 5.06 | 0 | 0 | 0 |
| 08/10/2015 |
5.06
|
8,490 | 5.06 | 5.06 | 4.99 | 40 | 0 | 0.0 |
| 07/10/2015 |
5.06
|
76,600 | 5.06 | 5.09 | 5.02 | 0 | 0 | 0 |
| 06/10/2015 |
5.06
|
10,870 | 5.06 | 5.06 | 4.95 | 0 | 0 | 0 |
| 05/10/2015 |
5.06
|
1,300 | 4.95 | 5.06 | 4.95 | 0 | 0 | 0 |
| 02/10/2015 |
4.95
|
2,830 | 4.99 | 4.99 | 4.95 | 0 | 0 | 0 |
| 01/10/2015 |
4.99
|
8,280 | 4.99 | 4.99 | 4.95 | 0 | 1,150 | -0.0 |
| 30/09/2015 |
4.99
|
3,000 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 |
| 29/09/2015 |
4.99
|
2,350 | 5.06 | 5.06 | 4.95 | 0 | 0 | 0 |
| 28/09/2015 |
5.06
|
910 | 5.06 | 5.06 | 5.02 | 0 | 0 | 0 |
| 25/09/2015 |
5.06
|
150 | 5.02 | 5.06 | 4.95 | 100 | 0 | 0.0 |
| 24/09/2015 |
5.02
|
320 | 5.02 | 5.02 | 4.99 | 0 | 170 | -0.0 |
| 23/09/2015 |
5.02
|
0 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 |
| 22/09/2015 |
5.02
|
6,750 | 5.06 | 5.06 | 5.02 | 0 | 0 | 0 |
| 21/09/2015 |
5.06
|
2,010 | 5.13 | 5.13 | 5.02 | 0 | 0 | 0 |
| 18/09/2015 |
5.13
|
2,720 | 5.16 | 5.16 | 5.02 | 520 | 0 | 0.0 |
| 17/09/2015 |
5.16
|
10 | 5.02 | 5.16 | 5.16 | 0 | 0 | 0 |
| 16/09/2015 |
5.02
|
5,500 | 5.02 | 5.09 | 5.02 | 0 | 0 | 0 |
| 15/09/2015 |
5.02
|
13,000 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 |
| 14/09/2015 |
5.02
|
20 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 |
| 11/09/2015 |
5.02
|
1,300 | 5.09 | 5.09 | 5.02 | 0 | 0 | 0 |
| 10/09/2015 |
5.09
|
10,150 | 5.09 | 5.09 | 5.02 | 50 | 0 | 0.0 |
| 09/09/2015 |
5.09
|
1,150 | 5.13 | 5.13 | 5.02 | 50 | 0 | 0.0 |
| 08/09/2015 |
5.13
|
820 | 5.02 | 5.13 | 5.02 | 0 | 0 | 0 |
| 07/09/2015 |
5.02
|
190 | 5.02 | 5.20 | 5.02 | 170 | 0 | 0.0 |
| 04/09/2015 |
5.02
|
5,610 | 5.06 | 5.06 | 5.02 | 0 | 0 | 0 |
| 03/09/2015 |
5.06
|
15,020 | 5.09 | 5.09 | 5.02 | 0 | 0 | 0 |
| 01/09/2015 |
5.09
|
7,110 | 5.02 | 5.09 | 5.02 | 0 | 0 | 0 |
| 31/08/2015 |
5.02
|
8,010 | 5.16 | 5.27 | 5.02 | 0 | 0 | 0 |
| 28/08/2015 |
5.16
|
29,150 | 4.99 | 5.20 | 4.99 | 4,300 | 0 | 0.1 |
| 27/08/2015 |
4.99
|
47,620 | 4.95 | 5.06 | 4.95 | 550 | 0 | 0.0 |
| 26/08/2015 |
4.95
|
14,710 | 4.92 | 4.95 | 4.92 | 1,500 | 0 | 0.0 |
| 25/08/2015 |
4.92
|
41,990 | 4.78 | 4.92 | 4.78 | 1,000 | 0 | 0.0 |
| 24/08/2015 |
4.78
|
58,190 | 5.02 | 5.02 | 4.78 | 550 | 0 | 0.0 |
| 21/08/2015 |
5.02
|
92,890 | 5.02 | 5.02 | 4.99 | 0 | 0 | 0 |
| 20/08/2015 |
5.02
|
49,350 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 |
| 19/08/2015 |
5.02
|
13,610 | 5.16 | 5.16 | 5.02 | 0 | 0 | 0 |
| 18/08/2015 |
5.16
|
100 | 5.06 | 5.16 | 5.09 | 100 | 0 | 0.0 |
| 17/08/2015 |
5.06
|
84,540 | 5.06 | 5.06 | 4.99 | 0 | 0 | 0 |
| 14/08/2015 |
5.06
|
28,750 | 5.06 | 5.09 | 4.95 | 40 | 0 | 0.0 |
| 13/08/2015 |
5.06
|
55,060 | 5.06 | 5.20 | 5.02 | 250 | 0 | 0.0 |
| 12/08/2015 |
5.06
|
27,460 | 5.09 | 5.13 | 5.06 | 0 | 0 | 0 |
| 11/08/2015 |
5.09
|
11,020 | 5.16 | 5.16 | 5.06 | 0 | 0 | 0 |
| 10/08/2015 |
5.16
|
1,200 | 5.16 | 5.27 | 5.09 | 130 | 0 | 0.0 |
| 07/08/2015 |
5.16
|
9,310 | 5.13 | 5.23 | 5.09 | 5,300 | 0 | 0.1 |
| 06/08/2015 |
5.13
|
7,500 | 5.27 | 5.27 | 5.13 | 120 | 0 | 0.0 |
| 05/08/2015 |
5.27
|
57,160 | 5.02 | 5.27 | 5.02 | 13,200 | 0 | 0.2 |
| 04/08/2015 |
5.02
|
18,360 | 4.95 | 5.06 | 4.92 | 2,800 | 0 | 0.0 |
| 03/08/2015 |
4.95
|
16,070 | 5.06 | 5.06 | 4.95 | 14,400 | 0 | 0.2 |
| 31/07/2015 |
5.06
|
28,350 | 4.99 | 5.06 | 4.99 | 0 | 10 | -0.0 |
| 30/07/2015 |
4.99
|
3,080 | 5.02 | 5.02 | 4.99 | 0 | 100 | -0.0 |
| 29/07/2015 |
5.02
|
21,300 | 5.02 | 5.02 | 5.02 | 0 | 100 | -0.0 |
| 28/07/2015 |
5.02
|
168,690 | 4.99 | 5.02 | 4.95 | 0 | 400 | -0.0 |
| 27/07/2015 |
4.99
|
73,270 | 4.99 | 5.02 | 4.99 | 0 | 300 | -0.0 |
| 24/07/2015 |
4.99
|
27,680 | 5.02 | 5.02 | 4.99 | 710 | 300 | 0.0 |
| 23/07/2015 |
5.02
|
157,900 | 4.99 | 5.02 | 4.99 | 0 | 0 | 0 |
| 22/07/2015 |
4.99
|
21,650 | 4.99 | 5.06 | 4.99 | 0 | 500 | -0.0 |
| 21/07/2015 |
4.99
|
21,290 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 |
| 20/07/2015 |
4.99
|
29,050 | 5.02 | 5.02 | 4.92 | 0 | 300 | -0.0 |
| 17/07/2015 |
5.02
|
55,580 | 4.99 | 5.02 | 4.99 | 0 | 4,010 | -0.1 |
| 16/07/2015 |
4.99
|
114,240 | 4.99 | 4.99 | 4.92 | 0 | 0 | 0 |
| 15/07/2015 |
4.99
|
87,880 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 |
| 14/07/2015 |
4.99
|
131,810 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 |
| 13/07/2015 |
4.99
|
328,620 | 4.99 | 5.02 | 4.95 | 0 | 0 | 0 |
| 10/07/2015 |
4.99
|
307,480 | 4.85 | 5.16 | 4.92 | 13,950 | 100,000 | -1.2 |
| 09/07/2015 |
4.85
|
51,680 | 4.88 | 4.88 | 4.85 | 0 | 0 | 0 |
| 08/07/2015 |
4.88
|
320,120 | 4.88 | 4.92 | 4.88 | 34,990 | 1,250 | 0.5 |
| 07/07/2015 |
4.88
|
863,210 | 4.95 | 4.99 | 4.88 | 0 | 108,060 | -1.5 |
| 06/07/2015 |
4.95
|
25,830 | 4.92 | 4.95 | 4.92 | 0 | 0 | 0 |
| 03/07/2015 |
4.92
|
14,930 | 4.95 | 4.95 | 4.92 | 0 | 1,600 | -0.0 |
| 02/07/2015 |
4.95
|
44,750 | 4.95 | 4.95 | 4.92 | 0 | 0 | 0 |
| 01/07/2015 |
4.95
|
28,120 | 4.99 | 4.99 | 4.92 | 0 | 0 | 0 |
| 30/06/2015 |
4.99
|
133,720 | 4.88 | 4.99 | 4.81 | 53,090 | 40,640 | 0.2 |
| 29/06/2015 |
4.88
|
48,120 | 4.88 | 4.92 | 4.88 | 750 | 0 | 0.0 |
| 26/06/2015 |
4.88
|
108,340 | 4.88 | 4.88 | 4.88 | 0 | 1,000 | -0.0 |
| 25/06/2015 |
4.88
|
37,800 | 4.92 | 4.92 | 4.88 | 970 | 0 | 0.0 |
| 24/06/2015 |
4.92
|
249,290 | 4.88 | 4.92 | 4.85 | 175,000 | 5,400 | 2.4 |
| 23/06/2015 |
4.88
|
18,420 | 4.88 | 4.88 | 4.85 | 0 | 0 | 0 |
| 22/06/2015 |
4.88
|
16,520 | 4.88 | 4.88 | 4.85 | 0 | 0 | 0 |
| 19/06/2015 |
4.88
|
60,630 | 4.85 | 4.95 | 4.81 | 0 | 0 | 0 |
| 18/06/2015 |
4.85
|
24,720 | 4.88 | 4.95 | 4.85 | 0 | 0 | 0 |
| 17/06/2015 |
4.88
|
24,530 | 5.02 | 5.02 | 4.88 | 0 | 0 | 0 |
| 16/06/2015 |
5.02
|
201,700 | 4.99 | 5.06 | 5.02 | 0 | 0 | 0 |
| 15/06/2015 |
4.99
|
669,170 | 4.92 | 4.99 | 4.85 | 0 | 0 | 0 |
| 12/06/2015 |
4.92
|
40,750 | 4.92 | 4.92 | 4.88 | 0 | 0 | 0 |
| 11/06/2015 |
4.92
|
118,190 | 4.88 | 4.92 | 4.85 | 12,200 | 0 | 0.2 |
| 10/06/2015 |
4.88
|
63,270 | 4.88 | 4.88 | 4.81 | 20,000 | 6,030 | 0.2 |
| 09/06/2015 |
4.88
|
79,840 | 4.95 | 4.95 | 4.88 | 0 | 0 | 0 |
| 08/06/2015 |
4.95
|
179,660 | 4.92 | 4.99 | 4.92 | 0 | 0 | 0 |
| 05/06/2015 |
4.92
|
110,980 | 5.02 | 5.02 | 4.92 | 0 | 0 | 0 |
| 04/06/2015 |
5.02
|
119,290 | 5.06 | 5.06 | 4.95 | 5,590 | 0 | 0.1 |
| 03/06/2015 |
5.06
|
58,610 | 5.02 | 5.06 | 4.99 | 10,000 | 0 | 0.1 |
| 02/06/2015 |
5.02
|
165,530 | 5.06 | 5.09 | 5.02 | 10,750 | 0 | 0.2 |
| 01/06/2015 |
5.06
|
169,860 | 4.99 | 5.13 | 4.95 | 20,000 | 0 | 0.3 |
| 29/05/2015 |
4.99
|
77,130 | 4.95 | 5.02 | 4.95 | 14,160 | 4,000 | 0.1 |
| 28/05/2015 |
4.95
|
101,690 | 5.02 | 5.02 | 4.95 | 0 | 0 | 0 |