| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-11) |
-4.50 | -5.44% | 15,946,300 | -8,200 | -0.3 |
75.20
88.60
80.40
|
|
2 tháng
(2026-01-12) |
3.20 | 4.27% | 34,574,100 | 135,300 | 12.6 |
74.10
88.60
80.40
|
|
3 tháng
(2025-12-15) |
3.15 | 4.20% | 44,427,200 | -158,500 | -10.3 |
72.40
88.60
80.40
|
|
6 tháng
(2025-09-15) |
1.11 | 1.44% | 115,110,900 | 2,069,200 | 178.3 |
72.40
97.42
80.40
|
|
12 tháng
(2025-03-18) |
-0.11 | -0.14% | 263,139,400 | 201,688 | 124.2 |
60.52
97.42
80.40
|
|
24 tháng
(2024-03-25) |
10.97 | 16.32% | 520,529,000 | 4,736,177 | 429.9 |
54.71
97.42
80.40
|
|
36 tháng
(2023-03-29) |
49.51 | 172.59% | 841,626,300 | 376,328 | 145.0 |
28.69
97.42
80.40
|
|
60 tháng
(2021-04-08) |
28.73 | 58.08% | 1,126,552,900 | 3,585,882 | 326.6 |
17.53
97.42
80.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 18/12/2014 |
23.85
|
4,900 | 24.46 | 24.67 | 23.85 | 0 | 0 | 0 |
| 17/12/2014 |
24.46
|
7,530 | 24.87 | 24.87 | 23.23 | 0 | 0 | 0 |
| 16/12/2014 |
24.87
|
2,510 | 24.87 | 24.87 | 23.85 | 0 | 0 | 0 |
| 15/12/2014 |
24.87
|
5,010 | 24.46 | 24.87 | 24.26 | 0 | 0 | 0 |
| 12/12/2014 |
24.46
|
7,350 | 24.67 | 24.67 | 24.46 | 0 | 0 | 0 |
| 11/12/2014 |
24.67
|
40 | 25.08 | 25.08 | 24.67 | 0 | 0 | 0 |
| 10/12/2014 |
25.08
|
6,550 | 24.67 | 25.08 | 24.67 | 2,940 | 0 | 0.2 |
| 09/12/2014 |
24.67
|
20,510 | 24.87 | 24.87 | 24.26 | 0 | 0 | 0 |
| 08/12/2014 |
24.87
|
9,160 | 24.67 | 24.87 | 24.67 | 0 | 0 | 0 |
| 05/12/2014 |
24.67
|
100 | 24.67 | 24.67 | 24.67 | 0 | 0 | 0 |
| 04/12/2014 |
24.67
|
6,860 | 24.67 | 25.08 | 24.67 | 0 | 2,940 | -0.2 |
| 03/12/2014 |
24.67
|
900 | 24.87 | 24.87 | 24.67 | 0 | 0 | 0 |
| 02/12/2014 |
24.87
|
1,570 | 25.49 | 25.49 | 24.67 | 0 | 0 | 0 |
| 01/12/2014 |
25.49
|
1,620 | 25.08 | 25.49 | 25.29 | 0 | 0 | 0 |
| 28/11/2014 |
25.08
|
7,220 | 25.08 | 25.08 | 24.46 | 0 | 0 | 0 |
| 27/11/2014 |
25.08
|
20 | 25.08 | 25.08 | 25.08 | 0 | 0 | 0 |
| 26/11/2014 |
25.08
|
1,340 | 24.87 | 25.08 | 24.46 | 0 | 0 | 0 |
| 25/11/2014 |
24.87
|
1,040 | 24.26 | 24.87 | 24.26 | 0 | 0 | 0 |
| 24/11/2014 |
24.26
|
7,530 | 24.67 | 25.49 | 24.26 | 0 | 0 | 0 |
| 21/11/2014 |
24.67
|
1,760 | 24.67 | 25.49 | 24.67 | 0 | 0 | 0 |
| 20/11/2014 |
24.67
|
9,040 | 25.49 | 25.70 | 24.67 | 0 | 0 | 0 |
| 19/11/2014 |
25.49
|
810 | 25.70 | 25.70 | 25.49 | 0 | 0 | 0 |
| 18/11/2014 |
25.70
|
6,170 | 25.49 | 25.90 | 25.29 | 0 | 0 | 0 |
| 17/11/2014 |
25.49
|
6,380 | 25.70 | 25.90 | 25.49 | 0 | 0 | 0 |
| 14/11/2014 |
25.70
|
4,720 | 25.49 | 25.70 | 25.49 | 1,510 | 0 | 0.1 |
| 13/11/2014 |
25.49
|
9,340 | 25.49 | 25.49 | 24.87 | 0 | 0 | 0 |
| 12/11/2014 |
25.49
|
10,760 | 25.08 | 25.49 | 25.08 | 0 | 0 | 0 |
| 11/11/2014 |
25.08
|
1,230 | 24.67 | 25.29 | 24.67 | 0 | 0 | 0 |
| 10/11/2014 |
24.67
|
2,860 | 25.29 | 25.29 | 24.67 | 95,000 | 96,510 | -0.1 |
| 07/11/2014 |
25.29
|
20 | 25.08 | 25.29 | 25.29 | 0 | 0 | 0 |
| 06/11/2014 |
25.08
|
500 | 25.08 | 25.08 | 25.08 | 0 | 0 | 0 |
| 05/11/2014 |
25.08
|
570 | 24.67 | 25.08 | 24.67 | 0 | 0 | 0 |
| 04/11/2014 |
24.67
|
510 | 25.08 | 25.49 | 24.67 | 0 | 0 | 0 |
| 03/11/2014 |
25.08
|
22,650 | 24.87 | 25.08 | 24.87 | 0 | 0 | 0 |
| 31/10/2014 |
24.87
|
1,380 | 25.08 | 25.08 | 24.87 | 0 | 0 | 0 |
| 30/10/2014 |
25.08
|
310 | 24.67 | 25.08 | 24.67 | 0 | 0 | 0 |
| 29/10/2014 |
24.67
|
5,060 | 24.67 | 24.67 | 23.85 | 0 | 0 | 0 |
| 28/10/2014 |
24.67
|
980 | 25.08 | 25.08 | 23.85 | 0 | 0 | 0 |
| 27/10/2014 |
25.08
|
110 | 25.08 | 25.08 | 25.08 | 0 | 0 | 0 |
| 24/10/2014 |
25.08
|
7,630 | 25.49 | 25.49 | 24.05 | 0 | 0 | 0 |
| 23/10/2014 |
25.49
|
10 | 25.29 | 25.49 | 25.49 | 0 | 0 | 0 |
| 22/10/2014 |
25.29
|
1,300 | 25.49 | 25.49 | 25.29 | 0 | 0 | 0 |
| 21/10/2014 |
25.49
|
3,000 | 24.87 | 25.49 | 24.87 | 0 | 0 | 0 |
| 20/10/2014 |
24.87
|
0 | 24.87 | 24.87 | 24.87 | 0 | 0 | 0 |
| 17/10/2014 |
24.87
|
14,360 | 25.08 | 25.08 | 23.44 | 0 | 0 | 0 |
| 16/10/2014 |
25.08
|
10,220 | 25.49 | 25.70 | 24.67 | 3,000 | 0 | 0.2 |
| 15/10/2014 |
25.49
|
1,000 | 25.70 | 25.70 | 25.49 | 0 | 0 | 0 |
| 14/10/2014 |
25.70
|
2,040 | 25.29 | 25.90 | 25.08 | 0 | 0 | 0 |
| 13/10/2014 |
25.29
|
2,500 | 25.29 | 25.29 | 25.08 | 0 | 0 | 0 |
| 10/10/2014 |
25.29
|
17,150 | 25.70 | 25.70 | 25.29 | 0 | 3,000 | -0.2 |
| 09/10/2014 |
25.70
|
10,000 | 26.11 | 26.11 | 25.49 | 0 | 0 | 0 |
| 08/10/2014 |
26.11
|
15,920 | 25.90 | 26.11 | 25.49 | 200 | 0 | 0.0 |
| 07/10/2014 |
25.90
|
16,530 | 26.11 | 26.11 | 25.49 | 0 | 0 | 0 |
| 06/10/2014 |
26.11
|
170 | 26.11 | 26.11 | 25.90 | 0 | 0 | 0 |
| 03/10/2014 |
26.11
|
16,670 | 25.90 | 26.72 | 25.49 | 0 | 0 | 0 |
| 02/10/2014 |
25.90
|
11,080 | 26.93 | 26.93 | 25.49 | 500 | 200 | 0.0 |
| 01/10/2014 |
26.93
|
4,480 | 27.14 | 27.14 | 25.29 | 0 | 0 | 0 |
| 30/09/2014 |
27.14
|
1,100 | 27.14 | 27.14 | 27.14 | 0 | 0 | 0 |
| 29/09/2014 |
27.14
|
1,510 | 27.14 | 27.34 | 27.14 | 1,310 | 0 | 0.1 |
| 26/09/2014 |
27.14
|
32,750 | 26.72 | 27.34 | 26.72 | 5,500 | 500 | 0.3 |
| 25/09/2014 |
26.72
|
18,060 | 26.72 | 26.93 | 26.52 | 0 | 0 | 0 |
| 24/09/2014 |
26.72
|
10 | 26.31 | 26.72 | 26.72 | 0 | 0 | 0 |
| 23/09/2014 |
26.31
|
7,010 | 26.72 | 27.14 | 26.31 | 158,580 | 159,890 | -0.1 |
| 22/09/2014 |
26.72
|
16,700 | 25.90 | 26.72 | 26.11 | 0 | 5,500 | -0.4 |
| 19/09/2014 |
25.90
|
16,020 | 25.70 | 26.72 | 25.90 | 10,190 | 0 | 0.7 |
| 18/09/2014 |
25.70
|
25,300 | 25.70 | 25.70 | 25.08 | 320 | 0 | 0.0 |
| 17/09/2014 |
25.70
|
7,800 | 25.70 | 25.70 | 25.49 | 0 | 0 | 0 |
| 16/09/2014 |
25.70
|
3,810 | 25.70 | 25.70 | 25.29 | 0 | 0 | 0 |
| 15/09/2014 |
25.70
|
11,610 | 26.93 | 26.93 | 25.70 | 1,854,173 | 1,862,173 | -0.5 |
| 12/09/2014 |
26.93
|
17,860 | 25.49 | 26.93 | 25.08 | 0 | 500 | -0.0 |
| 11/09/2014 |
25.49
|
10 | 25.29 | 25.49 | 25.49 | 0 | 0 | 0 |
| 10/09/2014 |
25.29
|
14,310 | 25.29 | 25.70 | 24.67 | 5,100 | 0 | 0.3 |
| 09/09/2014 |
25.29
|
27,710 | 25.29 | 25.29 | 24.87 | 200 | 2,000 | -0.1 |
| 08/09/2014 |
25.29
|
12,870 | 25.29 | 25.70 | 25.08 | 0 | 0 | 0 |
| 05/09/2014 |
25.29
|
3,500 | 25.29 | 25.29 | 25.29 | 3,500 | 0 | 0.2 |
| 04/09/2014 |
25.29
|
3,310 | 25.29 | 25.29 | 24.87 | 0 | 2,300 | -0.1 |
| 03/09/2014 |
25.29
|
10,380 | 25.49 | 25.49 | 24.87 | 0 | 3,000 | -0.2 |
| 29/08/2014 |
25.49
|
350 | 25.49 | 25.49 | 25.49 | 0 | 0 | 0 |
| 28/08/2014 |
25.49
|
3,220 | 25.08 | 25.49 | 25.08 | 0 | 0 | 0 |
| 27/08/2014 |
25.08
|
9,490 | 25.08 | 25.08 | 24.87 | 0 | 3,500 | -0.2 |
| 26/08/2014 |
25.08
|
510 | 25.08 | 25.08 | 25.08 | 0 | 0 | 0 |
| 25/08/2014 |
25.08
|
13,310 | 25.29 | 25.90 | 24.46 | 0 | 0 | 0 |
| 22/08/2014 |
25.29
|
110 | 24.46 | 25.29 | 24.46 | 0 | 0 | 0 |
| 21/08/2014 |
24.46
|
10,040 | 24.67 | 25.08 | 24.26 | 0 | 0 | 0 |
| 20/08/2014 |
24.67
|
1,090 | 25.08 | 25.08 | 24.26 | 0 | 0 | 0 |
| 19/08/2014 |
25.08
|
360 | 24.67 | 25.08 | 25.08 | 0 | 0 | 0 |
| 18/08/2014 |
24.67
|
4,000 | 24.87 | 24.87 | 24.67 | 0 | 0 | 0 |
| 15/08/2014 |
24.87
|
3,930 | 25.08 | 25.08 | 24.87 | 0 | 0 | 0 |
| 14/08/2014 |
25.08
|
3,950 | 24.87 | 25.08 | 24.67 | 0 | 0 | 0 |
| 13/08/2014 |
24.87
|
1,220 | 25.08 | 25.08 | 24.87 | 0 | 0 | 0 |
| 12/08/2014 |
25.08
|
720 | 25.29 | 25.29 | 25.08 | 0 | 0 | 0 |
| 11/08/2014 |
25.29
|
0 | 25.29 | 25.29 | 25.29 | 0 | 0 | 0 |
| 08/08/2014 |
25.29
|
11,520 | 25.08 | 25.29 | 24.67 | 0 | 0 | 0 |
| 07/08/2014 |
25.08
|
9,020 | 25.08 | 25.08 | 24.67 | 0 | 0 | 0 |
| 06/08/2014 |
25.08
|
2,000 | 25.49 | 25.49 | 25.08 | 0 | 0 | 0 |
| 05/08/2014 |
25.49
|
20 | 25.08 | 25.49 | 24.87 | 0 | 0 | 0 |
| 04/08/2014 |
25.08
|
100 | 25.08 | 25.08 | 25.08 | 0 | 0 | 0 |
| 01/08/2014 |
25.08
|
7,530 | 25.70 | 25.70 | 25.08 | 0 | 0 | 0 |
| 31/07/2014 |
25.70
|
510 | 25.70 | 25.70 | 24.87 | 0 | 0 | 0 |
| 30/07/2014 |
25.70
|
0 | 25.70 | 25.70 | 25.70 | 0 | 0 | 0 |