| 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) |
-2.55 | -15.94% | 231,032,500 | -6,818,600 | -102.2 |
12.60
16
13.60
|
|
2 tháng
(2026-01-19) |
-2.80 | -17.23% | 427,740,500 | -8,115,300 | -123.2 |
12.60
16.60
13.60
|
|
3 tháng
(2025-12-19) |
-4.50 | -25.07% | 651,406,300 | -13,742,800 | -224.6 |
12.60
18.45
13.60
|
|
6 tháng
(2025-09-22) |
-9.28 | -40.83% | 1,659,355,700 | -26,178,200 | -480.6 |
12.60
24.60
13.60
|
|
12 tháng
(2025-03-24) |
-3.80 | -22.03% | 4,263,885,000 | -7,779,866 | -203.8 |
12.28
24.60
13.60
|
|
24 tháng
(2024-03-29) |
-14.39 | -51.69% | 7,160,324,400 | -19,764,692 | -502.7 |
12.28
29.05
13.60
|
|
36 tháng
(2023-04-04) |
0.57 | 4.40% | 12,781,965,700 | -22,627,786 | -593.7 |
12.28
29.05
13.60
|
|
60 tháng
(2021-04-14) |
-4.60 | -25.49% | 17,295,437,800 | 1,210,888 | 104.0 |
8.73
84.91
13.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 24/12/2014 |
4.97
|
217,750 | 5.01 | 5.12 | 4.97 | 700 | 0 | 0.0 | |
| 23/12/2014 |
5.01
|
217,340 | 5.05 | 5.16 | 5.01 | 5,080 | 3,600 | 0.0 | |
| 22/12/2014 |
5.05
|
178,460 | 4.97 | 5.09 | 4.93 | 5,010 | 0 | 0.1 | |
| 19/12/2014 |
4.97
|
281,270 | 5.09 | 5.09 | 4.97 | 0 | 0 | 0 | |
| 18/12/2014 |
5.09
|
549,490 | 4.93 | 5.16 | 5.05 | 36,000 | 14,560 | 0.3 | |
| 17/12/2014 |
4.93
|
1,179,710 | 5.20 | 5.28 | 4.86 | 1,020 | 0 | 0.0 | |
| 16/12/2014 |
5.20
|
767,230 | 5.35 | 5.35 | 5.20 | 100,090 | 0 | 1.4 | |
| 15/12/2014 |
5.35
|
157,710 | 5.47 | 5.47 | 5.35 | 13,800 | 0 | 0.2 | |
| 12/12/2014 |
5.47
|
172,380 | 5.43 | 5.47 | 5.39 | 0 | 0 | 0 | |
| 11/12/2014 |
5.43
|
347,770 | 5.47 | 5.54 | 5.43 | 112,030 | 0 | 1.6 | |
| 10/12/2014 |
5.47
|
579,890 | 5.16 | 5.47 | 5.16 | 70,080 | 0 | 1.0 | |
| 09/12/2014 |
5.16
|
904,470 | 5.47 | 5.47 | 5.12 | 90 | 0 | 0.0 | |
| 08/12/2014 |
5.47
|
601,320 | 5.58 | 5.62 | 5.47 | 0 | 0 | 0 | |
| 05/12/2014 |
5.58
|
412,160 | 5.54 | 5.66 | 5.51 | 76,000 | 15,000 | 0.9 | |
| 04/12/2014 |
5.54
|
487,120 | 5.62 | 5.62 | 5.51 | 0 | 0 | 0 | |
| 03/12/2014 |
5.62
|
413,010 | 5.62 | 5.66 | 5.54 | 0 | 0 | 0 | |
| 02/12/2014 |
5.62
|
520,320 | 5.47 | 5.62 | 5.47 | 80 | 0 | 0.0 | |
| 01/12/2014 |
5.47
|
565,360 | 5.62 | 5.70 | 5.47 | 6,080 | 0 | 0.1 | |
| 28/11/2014 |
5.62
|
1,143,590 | 5.62 | 5.81 | 5.62 | 0 | 7,970 | -0.1 | |
| 27/11/2014 |
5.62
|
1,072,950 | 5.54 | 5.66 | 5.43 | 290,080 | 0 | 4.2 | |
| 26/11/2014 |
5.54
|
2,680,340 | 5.31 | 5.62 | 5.39 | 357,080 | 7,250 | 5.0 | |
| 25/11/2014 |
5.31
|
666,750 | 5.20 | 5.35 | 5.20 | 261,150 | 500 | 3.6 | |
| 24/11/2014 |
5.20
|
858,400 | 5.24 | 5.28 | 5.12 | 80 | 0 | 0.0 | |
| 21/11/2014 |
5.24
|
630,970 | 5.39 | 5.39 | 5.24 | 1,090 | 0 | 0.0 | |
| 20/11/2014 |
5.39
|
809,550 | 5.28 | 5.43 | 5.28 | 5,330 | 520 | 0.1 | |
| 19/11/2014 |
5.28
|
764,130 | 5.31 | 5.35 | 5.20 | 1,580 | 0 | 0.0 | |
| 18/11/2014 |
5.31
|
963,090 | 5.43 | 5.47 | 5.31 | 90 | 10,000 | -0.1 | |
| 17/11/2014 |
5.43
|
850,780 | 5.47 | 5.54 | 5.43 | 80 | 0 | 0.0 | |
| 14/11/2014 |
5.47
|
759,910 | 5.58 | 5.58 | 5.39 | 10,500 | 0 | 0.2 | |
| 13/11/2014 |
5.58
|
842,510 | 5.74 | 5.74 | 5.58 | 70 | 0 | 0.0 | |
| 12/11/2014 |
5.74
|
1,205,310 | 5.58 | 5.74 | 5.58 | 442,240 | 0 | 6.5 | |
| 11/11/2014 |
5.58
|
1,551,110 | 5.51 | 5.66 | 5.51 | 80 | 3,250 | -0.0 | |
| 10/11/2014 |
5.51
|
1,423,490 | 5.43 | 5.62 | 5.43 | 0 | 66,740 | -1.0 | |
| 07/11/2014 |
5.43
|
670,990 | 5.39 | 5.43 | 5.31 | 0 | 330,000 | -4.6 | |
| 06/11/2014 |
5.39
|
775,630 | 5.35 | 5.47 | 5.31 | 90,330 | 1,010 | 1.3 | |
| 05/11/2014 |
5.35
|
1,343,000 | 5.39 | 5.43 | 5.16 | 161,000 | 0 | 2.2 | |
| 04/11/2014 |
5.39
|
694,970 | 5.47 | 5.54 | 5.39 | 180 | 20,000 | -0.3 | |
| 03/11/2014 |
5.47
|
1,026,710 | 5.51 | 5.62 | 5.47 | 1,000 | 0 | 0.0 | |
| 31/10/2014 |
5.51
|
1,298,780 | 5.28 | 5.51 | 5.28 | 0 | 20,000 | -0.3 | |
| 30/10/2014 |
5.28
|
682,910 | 5.35 | 5.39 | 5.28 | 0 | 0 | 0 | |
| 29/10/2014 |
5.35
|
435,950 | 5.24 | 5.39 | 5.28 | 50 | 0 | 0.0 | |
| 28/10/2014 |
5.24
|
449,630 | 5.09 | 5.28 | 5.09 | 35,500 | 0 | 0.0 | |
| 27/10/2014 |
5.09
|
755,180 | 5.20 | 5.35 | 5.09 | 50,000 | 0 | 0.7 | |
| 24/10/2014 |
5.20
|
617,020 | 5.16 | 5.28 | 5.12 | 50,000 | 0 | 0.7 | |
| 23/10/2014 |
5.16
|
972,010 | 5.43 | 5.47 | 5.16 | 150,000 | 0 | 2.1 | |
| 22/10/2014 |
5.43
|
832,700 | 5.35 | 5.47 | 5.35 | 50,000 | 0 | 0.7 | |
| 21/10/2014 |
5.35
|
599,080 | 5.28 | 5.51 | 5.28 | 150,000 | 0 | 2.1 | |
| 20/10/2014 |
5.28
|
625,250 | 5.35 | 5.39 | 5.28 | 101,000 | 20,000 | 1.1 | |
| 17/10/2014 |
5.35
|
1,410,500 | 5.12 | 5.35 | 5.05 | 189,000 | 2,300 | 2.5 | |
| 16/10/2014 |
5.12
|
1,661,090 | 5.43 | 5.47 | 5.12 | 90,000 | 0 | 1.2 | |
| 15/10/2014 |
5.43
|
1,579,380 | 5.43 | 5.51 | 5.35 | 103,000 | 0 | 1.5 | |
| 14/10/2014 |
5.43
|
1,236,210 | 5.74 | 5.77 | 5.43 | 100,000 | 246,990 | -2.2 | |
| 13/10/2014 |
5.74
|
564,450 | 5.58 | 5.74 | 5.54 | 3,000 | 113,300 | -1.6 | |
| 10/10/2014 |
5.58
|
1,998,780 | 5.54 | 5.70 | 5.47 | 0 | 735,630 | -10.8 | |
| 09/10/2014 |
5.54
|
2,140,090 | 5.74 | 5.81 | 5.54 | 0 | 770,220 | -11.4 | |
| 08/10/2014 |
5.74
|
2,529,630 | 5.96 | 5.96 | 5.66 | 5,000 | 315,000 | -4.7 | |
| 07/10/2014 |
5.96
|
2,003,380 | 6.00 | 6.12 | 5.96 | 0 | 446,500 | -7.0 | |
| 06/10/2014 |
6.00
|
1,431,490 | 6.04 | 6.19 | 5.96 | 11,960 | 145,000 | -2.1 | |
| 03/10/2014 |
6.04
|
1,959,960 | 5.89 | 6.23 | 5.81 | 3,554,820 | 3,970,090 | -6.5 | |
| 02/10/2014 |
5.89
|
1,705,890 | 5.93 | 6.00 | 5.85 | 2,340 | 162,140 | -2.5 | |
| 01/10/2014 |
5.93
|
1,566,380 | 5.74 | 6.00 | 5.74 | 110,000 | 190,000 | -1.2 | |
| 30/09/2014 |
5.74
|
1,894,450 | 5.54 | 5.81 | 5.47 | 0 | 388,240 | -5.7 | |
| 29/09/2014 |
5.54
|
1,137,090 | 5.58 | 5.74 | 5.47 | 17,300 | 71,760 | -0.8 | |
| 26/09/2014 |
5.58
|
1,436,420 | 5.54 | 5.89 | 5.54 | 330,000 | 20,000 | 4.6 | |
| 25/09/2014 |
5.54
|
1,286,660 | 5.35 | 5.54 | 5.28 | 140,000 | 210,030 | -1.0 | |
| 24/09/2014 |
5.35
|
3,379,880 | 5.20 | 5.47 | 5.12 | 200,000 | 1,429,070 | -17.0 | |
| 23/09/2014 |
5.20
|
1,001,110 | 5.01 | 5.35 | 5.05 | 36,000 | 164,230 | -1.8 | |
| 22/09/2014 |
5.01
|
584,530 | 4.97 | 5.12 | 5.01 | 0 | 179,550 | -2.4 | |
| 19/09/2014 |
4.97
|
4,906,100 | 5.09 | 5.20 | 4.97 | 12,500 | 4,757,190 | -62.3 | |
| 18/09/2014 |
5.09
|
1,326,210 | 5.12 | 5.31 | 5.05 | 0 | 806,300 | -10.9 | |
| 17/09/2014 |
5.12
|
1,114,020 | 4.97 | 5.20 | 5.05 | 10,000 | 505,430 | -6.7 | |
| 16/09/2014 |
4.97
|
371,420 | 5.09 | 5.12 | 4.97 | 0 | 164,360 | -2.2 | |
| 15/09/2014 |
5.09
|
196,940 | 5.05 | 5.31 | 5.05 | 0 | 0 | 0 | |
| 12/09/2014 |
5.05
|
119,350 | 5.05 | 5.09 | 4.97 | 2,000 | 0 | 0.0 | |
| 11/09/2014 |
5.05
|
65,800 | 5.05 | 5.12 | 4.97 | 1,000 | 6,670 | -0.1 | |
| 10/09/2014 |
5.05
|
90,340 | 4.97 | 5.05 | 4.93 | 0 | 18,100 | -0.2 | |
| 09/09/2014 |
4.97
|
276,890 | 5.20 | 5.24 | 4.97 | 0 | 0 | 0 | |
| 08/09/2014 |
5.20
|
671,890 | 5.12 | 5.28 | 5.05 | 0 | 6,000 | -0.1 | |
| 05/09/2014 |
5.12
|
172,390 | 5.12 | 5.16 | 5.09 | 0 | 0 | 0 | |
| 04/09/2014 |
5.12
|
203,290 | 5.20 | 5.20 | 5.12 | 0 | 0 | 0 | |
| 03/09/2014 |
5.20
|
688,790 | 5.12 | 5.35 | 5.12 | 40,000 | 3,260 | 0.5 | |
| 29/08/2014 |
5.12
|
374,780 | 5.01 | 5.20 | 4.97 | 72,500 | 0 | 0.9 | |
| 28/08/2014 |
5.01
|
167,160 | 4.97 | 5.01 | 4.93 | 0 | 83,400 | -1.1 | |
| 27/08/2014 |
4.97
|
229,720 | 5.05 | 5.05 | 4.93 | 0 | 13,500 | -0.2 | |
| 26/08/2014 |
5.05
|
212,070 | 5.12 | 5.12 | 4.97 | 0 | 0 | 0 | |
| 25/08/2014 |
5.12
|
308,200 | 5.12 | 5.28 | 5.09 | 0 | 0 | 0 | |
| 22/08/2014 |
5.12
|
308,080 | 5.01 | 5.24 | 5.01 | 20,000 | 6,510 | 0.2 | |
| 21/08/2014 |
5.01
|
102,860 | 5.01 | 5.05 | 4.97 | 1,000 | 0 | 0.0 | |
| 20/08/2014: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/25 (Volume + 25%, Ratio=0.25) | |||||||||
| 20/08/2014 |
5.01
|
222,550 | 4.86 | 5.09 | 4.97 | 0 | 0 | 0 | |
| 19/08/2014 |
4.86
|
292,530 | 4.92 | 4.96 | 4.86 | 0 | 0 | 0 | |
| 18/08/2014 |
4.92
|
337,510 | 4.89 | 4.96 | 4.89 | 10 | 0 | 0.0 | |
| 15/08/2014 |
4.89
|
271,170 | 5.02 | 5.02 | 4.89 | 3,000 | 0 | 0.0 | |
| 14/08/2014 |
5.02
|
264,090 | 5.05 | 5.11 | 5.02 | 0 | 0 | 0 | |
| 13/08/2014 |
5.05
|
112,140 | 4.99 | 5.05 | 4.99 | 4,500 | 0 | 0.1 | |
| 12/08/2014 |
4.99
|
385,770 | 4.96 | 5.05 | 4.96 | 1,420 | 0 | 0.0 | |
| 11/08/2014 |
4.96
|
419,250 | 5.11 | 5.11 | 4.92 | 0 | 38,510 | -0.6 | |
| 08/08/2014 |
5.11
|
250,740 | 5.05 | 5.20 | 5.05 | 0 | 56,900 | -0.9 | |
| 07/08/2014 |
5.05
|
545,380 | 4.92 | 5.05 | 4.89 | 0 | 206,920 | -3.4 | |
| 06/08/2014 |
4.92
|
487,300 | 4.74 | 4.99 | 4.74 | 21,580 | 170,220 | -2.4 | |
| 05/08/2014 |
4.74
|
90,220 | 4.71 | 4.80 | 4.71 | 0 | 35,070 | -0.5 | |