| 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) |
-0.45 | -3.54% | 36,500 | -600 | -0.0 |
11.85
12.80
12.25
|
|
2 tháng
(2026-01-16) |
-0.65 | -5.04% | 75,900 | -3,000 | -0.0 |
11.85
12.95
12.25
|
|
3 tháng
(2025-12-17) |
-0.05 | -0.41% | 100,100 | -2,400 | -0.0 |
11.85
12.95
12.25
|
|
6 tháng
(2025-09-18) |
-0.40 | -3.16% | 197,400 | 2,200 | 0.0 |
11.70
13.20
12.25
|
|
12 tháng
(2025-03-24) |
-0.88 | -6.72% | 2,399,400 | 43,200 | 0.6 |
11.20
13.50
12.25
|
|
24 tháng
(2024-03-27) |
0.40 | 3.40% | 6,525,900 | 138,337 | 1.9 |
10.79
13.64
12.25
|
|
36 tháng
(2023-04-03) |
3.95 | 47.64% | 7,501,100 | 136,337 | 2.0 |
8.10
13.64
12.25
|
|
60 tháng
(2021-04-12) |
3.22 | 35.66% | 10,115,800 | 145,537 | -1.2 |
7.59
13.74
12.25
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 19/12/2014 |
4.00
|
40 | 4.00 | 4.00 | 3.92 | 0 | 0 | 0 |
| 18/12/2014 |
4.00
|
1,990 | 3.84 | 4.00 | 3.92 | 0 | 0 | 0 |
| 17/12/2014 |
3.84
|
7,030 | 3.96 | 4.04 | 3.84 | 0 | 0 | 0 |
| 16/12/2014 |
3.96
|
3,090 | 4.04 | 4.04 | 3.84 | 0 | 0 | 0 |
| 15/12/2014 |
4.04
|
480 | 4.04 | 4.04 | 3.96 | 0 | 0 | 0 |
| 12/12/2014 |
4.04
|
1,040 | 4.00 | 4.04 | 3.96 | 0 | 0 | 0 |
| 11/12/2014 |
4.00
|
1,430 | 3.92 | 4.00 | 3.92 | 0 | 0 | 0 |
| 10/12/2014 |
3.92
|
1,690 | 3.96 | 3.96 | 3.88 | 0 | 0 | 0 |
| 09/12/2014 |
3.96
|
10,680 | 4.00 | 4.04 | 3.88 | 0 | 0 | 0 |
| 08/12/2014 |
4.00
|
3,230 | 4.04 | 4.08 | 3.96 | 0 | 0 | 0 |
| 05/12/2014 |
4.04
|
2,520 | 4.04 | 4.04 | 3.92 | 0 | 0 | 0 |
| 04/12/2014 |
4.04
|
1,590 | 4.00 | 4.04 | 3.92 | 0 | 0 | 0 |
| 03/12/2014 |
4.00
|
6,850 | 3.92 | 4.00 | 3.92 | 0 | 0 | 0 |
| 02/12/2014 |
3.92
|
370 | 4.00 | 4.00 | 3.84 | 0 | 0 | 0 |
| 01/12/2014 |
4.00
|
580 | 3.92 | 4.00 | 3.92 | 0 | 0 | 0 |
| 28/11/2014 |
3.92
|
6,000 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 |
| 27/11/2014 |
3.92
|
3,550 | 3.92 | 3.92 | 3.88 | 0 | 0 | 0 |
| 26/11/2014 |
3.92
|
8,340 | 3.92 | 3.92 | 3.84 | 0 | 0 | 0 |
| 25/11/2014 |
3.92
|
500 | 4.00 | 4.00 | 3.92 | 0 | 0 | 0 |
| 24/11/2014 |
4.00
|
30 | 4.00 | 4.11 | 4.00 | 0 | 0 | 0 |
| 21/11/2014 |
4.00
|
3,860 | 3.92 | 4.00 | 3.88 | 0 | 0 | 0 |
| 20/11/2014 |
3.92
|
10 | 3.88 | 3.92 | 3.92 | 0 | 0 | 0 |
| 19/11/2014 |
3.88
|
10,040 | 3.92 | 3.92 | 3.88 | 0 | 0 | 0 |
| 18/11/2014 |
3.92
|
3,010 | 3.84 | 3.92 | 3.84 | 0 | 0 | 0 |
| 17/11/2014 |
3.84
|
4,820 | 3.92 | 3.92 | 3.84 | 0 | 0 | 0 |
| 14/11/2014 |
3.92
|
3,310 | 3.96 | 3.96 | 3.92 | 0 | 0 | 0 |
| 13/11/2014 |
3.96
|
3,430 | 4.00 | 4.00 | 3.92 | 0 | 0 | 0 |
| 12/11/2014 |
4.00
|
20 | 3.96 | 4.00 | 4.00 | 0 | 0 | 0 |
| 11/11/2014 |
3.96
|
920 | 3.96 | 3.96 | 3.96 | 0 | 0 | 0 |
| 10/11/2014 |
3.96
|
4,020 | 3.84 | 3.96 | 3.88 | 0 | 0 | 0 |
| 07/11/2014 |
3.84
|
4,680 | 3.88 | 3.92 | 3.84 | 0 | 0 | 0 |
| 06/11/2014 |
3.88
|
5,890 | 3.92 | 3.92 | 3.88 | 0 | 0 | 0 |
| 05/11/2014 |
3.92
|
1,010 | 3.84 | 3.96 | 3.92 | 0 | 0 | 0 |
| 04/11/2014 |
3.84
|
3,370 | 3.80 | 3.92 | 3.84 | 0 | 0 | 0 |
| 03/11/2014 |
3.80
|
150 | 3.96 | 4.04 | 3.80 | 0 | 0 | 0 |
| 31/10/2014 |
3.96
|
1,090 | 3.92 | 3.96 | 3.92 | 0 | 0 | 0 |
| 30/10/2014 |
3.92
|
340 | 3.96 | 3.96 | 3.92 | 0 | 0 | 0 |
| 29/10/2014 |
3.96
|
340 | 3.92 | 3.96 | 3.92 | 0 | 0 | 0 |
| 28/10/2014 |
3.92
|
5,210 | 3.80 | 3.92 | 3.80 | 0 | 0 | 0 |
| 27/10/2014 |
3.80
|
3,000 | 3.92 | 3.92 | 3.80 | 2,000 | 0 | 0.0 |
| 24/10/2014 |
3.92
|
20 | 3.88 | 4.00 | 3.92 | 0 | 0 | 0 |
| 23/10/2014 |
3.88
|
15,480 | 3.92 | 3.92 | 3.76 | 0 | 0 | 0 |
| 22/10/2014 |
3.92
|
2,720 | 3.96 | 3.96 | 3.92 | 0 | 0 | 0 |
| 21/10/2014 |
3.96
|
200 | 4.00 | 4.00 | 3.96 | 0 | 0 | 0 |
| 20/10/2014 |
4.00
|
13,190 | 3.92 | 4.04 | 3.96 | 0 | 2,690 | -0.0 |
| 17/10/2014 |
3.92
|
1,360 | 3.96 | 3.96 | 3.92 | 0 | 1,310 | -0.0 |
| 16/10/2014 |
3.96
|
22,190 | 3.92 | 3.96 | 3.84 | 0 | 0 | 0 |
| 15/10/2014 |
3.92
|
4,500 | 3.88 | 4.00 | 3.92 | 0 | 1,970 | -0.0 |
| 14/10/2014 |
3.88
|
8,680 | 3.88 | 3.96 | 3.88 | 0 | 10 | -0.0 |
| 13/10/2014 |
3.88
|
6,550 | 3.88 | 3.96 | 3.88 | 0 | 2,000 | -0.0 |
| 10/10/2014 |
3.88
|
2,200 | 3.88 | 3.92 | 3.88 | 0 | 0 | 0 |
| 09/10/2014 |
3.88
|
21,070 | 3.96 | 3.96 | 3.88 | 0 | 0 | 0 |
| 08/10/2014 |
3.96
|
4,900 | 3.92 | 3.96 | 3.92 | 0 | 0 | 0 |
| 07/10/2014 |
3.92
|
8,500 | 3.88 | 3.92 | 3.88 | 0 | 1,000 | -0.0 |
| 06/10/2014 |
3.88
|
9,650 | 3.88 | 3.92 | 3.88 | 0 | 0 | 0 |
| 03/10/2014 |
3.88
|
11,600 | 3.88 | 3.92 | 3.88 | 0 | 0 | 0 |
| 02/10/2014 |
3.88
|
9,970 | 3.84 | 3.96 | 3.88 | 0 | 0 | 0 |
| 01/10/2014 |
3.84
|
7,090 | 3.92 | 3.96 | 3.84 | 0 | 10 | -0.0 |
| 30/09/2014 |
3.92
|
4,020 | 3.92 | 4.04 | 3.92 | 0 | 0 | 0 |
| 29/09/2014 |
3.92
|
520 | 3.88 | 3.92 | 3.88 | 0 | 0 | 0 |
| 26/09/2014 |
3.88
|
4,950 | 3.88 | 3.88 | 3.84 | 0 | 0 | 0 |
| 25/09/2014 |
3.88
|
11,030 | 3.92 | 3.92 | 3.88 | 0 | 0 | 0 |
| 24/09/2014 |
3.92
|
1,510 | 3.88 | 3.92 | 3.88 | 0 | 0 | 0 |
| 23/09/2014 |
3.88
|
1,020 | 3.80 | 3.92 | 3.88 | 0 | 1,020 | -0.0 |
| 22/09/2014 |
3.80
|
5,100 | 4.04 | 4.04 | 3.80 | 0 | 0 | 0 |
| 19/09/2014 |
4.04
|
3,340 | 4.04 | 4.04 | 3.96 | 0 | 280 | -0.0 |
| 18/09/2014 |
4.04
|
8,200 | 4.00 | 4.04 | 4.00 | 0 | 0 | 0 |
| 17/09/2014 |
4.00
|
39,260 | 3.88 | 4.08 | 3.88 | 20 | 0 | 0.0 |
| 16/09/2014 |
3.88
|
1,510 | 3.88 | 3.88 | 3.88 | 0 | 0 | 0 |
| 15/09/2014 |
3.88
|
5,070 | 4.00 | 4.00 | 3.88 | 0 | 0 | 0 |
| 12/09/2014 |
4.00
|
1,870 | 3.88 | 4.00 | 3.92 | 0 | 0 | 0 |
| 11/09/2014 |
3.88
|
1,230 | 3.92 | 3.92 | 3.84 | 0 | 0 | 0 |
| 10/09/2014 |
3.92
|
10,260 | 3.88 | 3.92 | 3.84 | 0 | 0 | 0 |
| 09/09/2014 |
3.88
|
12,760 | 3.92 | 3.92 | 3.84 | 1,340 | 0 | 0.0 |
| 08/09/2014 |
3.92
|
1,970 | 3.88 | 3.96 | 3.88 | 0 | 0 | 0 |
| 05/09/2014 |
3.88
|
5,630 | 3.92 | 4.04 | 3.88 | 20 | 400 | -0.0 |
| 04/09/2014 |
3.92
|
21,590 | 3.92 | 3.92 | 3.92 | 14,910 | 0 | 0.1 |
| 03/09/2014 |
3.92
|
53,810 | 3.92 | 4.08 | 3.88 | 5,000 | 20 | 0.0 |
| 29/08/2014 |
3.92
|
4,970 | 3.88 | 4.08 | 3.92 | 0 | 0 | 0 |
| 28/08/2014 |
3.88
|
1,590 | 3.88 | 3.92 | 3.88 | 400 | 0 | 0.0 |
| 27/08/2014 |
3.88
|
22,170 | 4.11 | 4.11 | 3.84 | 1,300 | 0 | 0.0 |
| 26/08/2014 |
4.11
|
100 | 4.04 | 4.11 | 4.11 | 0 | 0 | 0 |
| 25/08/2014 |
4.04
|
1,430 | 4.08 | 4.11 | 4.04 | 1,420 | 0 | 0.0 |
| 22/08/2014 |
4.08
|
107,570 | 4.08 | 4.11 | 3.80 | 0 | 0 | 0 |
| 21/08/2014 |
4.08
|
3,280 | 4.11 | 4.31 | 3.92 | 0 | 0 | 0 |
| 20/08/2014 |
4.11
|
690 | 4.11 | 4.11 | 4.11 | 0 | 0 | 0 |
| 19/08/2014 |
4.11
|
40 | 4.11 | 4.11 | 3.88 | 0 | 0 | 0 |
| 18/08/2014 |
4.11
|
20 | 4.11 | 4.11 | 3.96 | 0 | 0 | 0 |
| 15/08/2014 |
4.11
|
10 | 4.00 | 4.11 | 4.11 | 0 | 0 | 0 |
| 14/08/2014 |
4.00
|
2,070 | 4.11 | 4.15 | 4.00 | 0 | 0 | 0 |
| 13/08/2014 |
4.11
|
100 | 4.19 | 4.19 | 4.11 | 0 | 0 | 0 |
| 12/08/2014 |
4.19
|
0 | 4.19 | 4.19 | 4.19 | 0 | 0 | 0 |
| 11/08/2014 |
4.19
|
10 | 4.04 | 4.19 | 4.19 | 0 | 0 | 0 |
| 08/08/2014 |
4.04
|
0 | 4.04 | 4.04 | 4.04 | 0 | 0 | 0 |
| 07/08/2014 |
4.04
|
0 | 4.04 | 4.04 | 4.04 | 0 | 0 | 0 |
| 06/08/2014 |
4.04
|
50 | 4.23 | 4.23 | 4.04 | 0 | 0 | 0 |
| 05/08/2014 |
4.23
|
0 | 4.23 | 4.23 | 4.23 | 0 | 0 | 0 |
| 04/08/2014 |
4.23
|
740 | 4.11 | 4.23 | 4.23 | 0 | 0 | 0 |
| 01/08/2014 |
4.11
|
0 | 4.11 | 4.11 | 4.11 | 0 | 0 | 0 |
| 31/07/2014 |
4.11
|
0 | 4.11 | 4.11 | 4.11 | 0 | 0 | 0 |