| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-13) |
-3 | -18.81% | 277,860,800 | -8,553,528 | 0 |
12.80
16.05
12.80
|
|
2 tháng
(2026-04-13) |
-2.50 | -16.18% | 581,782,900 | -5,686,259 | 0 |
12.80
16.20
12.80
|
|
3 tháng
(2026-03-16) |
-1.05 | -7.50% | 991,990,400 | -6,035,264 | -110.1 |
12.80
16.20
12.80
|
|
6 tháng
(2025-12-15) |
-3.35 | -20.55% | 1,838,001,800 | -73,631,764 | -1,137.0 |
12.80
18.15
12.80
|
|
12 tháng
(2025-06-17) |
-3.20 | -19.81% | 4,793,039,500 | -123,507,458 | -2,226.6 |
12.80
24.20
12.80
|
|
24 tháng
(2024-06-24) |
-0.17 | -1.29% | 8,012,681,800 | -99,342,460 | -2,138.0 |
10
24.20
12.80
|
|
36 tháng
(2023-06-28) |
0.80 | 6.57% | 12,080,155,700 | -102,282,606 | -2,183.4 |
10
24.20
12.80
|
|
60 tháng
(2021-07-08) |
-2.54 | -16.42% | 17,592,698,100 | -154,060,750 | -2,401.5 |
6.62
36.30
12.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 26/03/2015 |
4.92
|
1,212,880 | 4.92 | 5.00 | 4.89 | 400,300 | 0 | 7.3 | |
| 25/03/2015 |
4.92
|
3,033,720 | 4.78 | 4.95 | 4.78 | 744,280 | 212,400 | 9.2 | |
| 24/03/2015 |
4.78
|
1,263,750 | 4.73 | 4.81 | 4.62 | 744,280 | 212,400 | 9.2 | |
| 23/03/2015 |
4.73
|
1,408,430 | 4.65 | 4.76 | 4.67 | 752,130 | 10,000 | 12.9 | |
| 20/03/2015 |
4.65
|
926,850 | 4.67 | 4.67 | 4.59 | 2,500 | 12,790 | -0.2 | |
| 19/03/2015 |
4.67
|
523,050 | 4.76 | 4.78 | 4.67 | 0 | 1,830 | -0.0 | |
| 18/03/2015 |
4.76
|
1,147,950 | 4.78 | 4.81 | 4.70 | 0 | 88,540 | -1.5 | |
| 17/03/2015 |
4.78
|
1,125,930 | 4.73 | 4.81 | 4.73 | 0 | 0 | 0 | |
| 16/03/2015 |
4.73
|
1,391,620 | 4.92 | 4.95 | 4.73 | 3,090 | 450,000 | -7.9 | |
| 13/03/2015 |
4.92
|
1,204,760 | 4.76 | 4.92 | 4.81 | 100,000 | 50,000 | 0.9 | |
| 12/03/2015 |
4.76
|
949,460 | 4.76 | 4.81 | 4.73 | 1,830 | 111,000 | -1.9 | |
| 11/03/2015 |
4.76
|
1,399,960 | 4.84 | 4.84 | 4.76 | 0 | 121,500 | -2.1 | |
| 10/03/2015 |
4.84
|
1,648,250 | 4.86 | 4.95 | 4.81 | 500 | 0 | 0.0 | |
| 09/03/2015 |
4.86
|
1,945,500 | 5.05 | 5.05 | 4.86 | 9,000 | 67,210 | -1.0 | |
| 06/03/2015 |
5.05
|
835,460 | 4.95 | 5.05 | 4.89 | 0 | 140 | -0.0 | |
| 05/03/2015 |
4.95
|
1,037,940 | 5.00 | 5.08 | 4.95 | 1,000 | 152,310 | -2.8 | |
| 04/03/2015: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/7 (Volume + 7%, Ratio=0.07) | |||||||||
| 04/03/2015 |
5.00
|
1,092,340 | 4.80 | 5.08 | 5.00 | 9,530 | 116,750 | -2.0 | |
| 03/03/2015 |
4.80
|
1,818,060 | 4.70 | 4.83 | 4.67 | 10,000 | 0 | 0.2 | |
| 02/03/2015 |
4.70
|
720,900 | 4.72 | 4.72 | 4.62 | 0 | 0 | 0 | |
| 27/02/2015 |
4.72
|
973,020 | 4.80 | 4.80 | 4.65 | 13,800 | 0 | 0.3 | |
| 26/02/2015 |
4.80
|
2,358,040 | 4.72 | 4.80 | 4.65 | 0 | 0 | 0 | |
| 25/02/2015 |
4.72
|
1,166,500 | 4.77 | 4.83 | 4.62 | 1,500 | 22,350 | -0.4 | |
| 24/02/2015 |
4.77
|
1,255,410 | 4.60 | 4.77 | 4.62 | 36,210 | 500 | 0.7 | |
| 13/02/2015 |
4.60
|
1,760,030 | 4.47 | 4.60 | 4.39 | 175,060 | 3,900 | 3.0 | |
| 12/02/2015 |
4.47
|
1,083,050 | 4.50 | 4.62 | 4.44 | 148,400 | 0 | 2.7 | |
| 11/02/2015 |
4.50
|
863,900 | 4.39 | 4.55 | 4.42 | 213,000 | 2,000 | 3.7 | |
| 10/02/2015 |
4.39
|
1,785,330 | 4.19 | 4.39 | 4.19 | 234,520 | 3,000 | 3.9 | |
| 09/02/2015 |
4.19
|
1,584,640 | 4.14 | 4.27 | 4.14 | 178,000 | 0 | 2.9 | |
| 06/02/2015 |
4.14
|
486,380 | 4.06 | 4.14 | 4.04 | 115,500 | 0 | 1.8 | |
| 05/02/2015 |
4.06
|
687,230 | 4.04 | 4.11 | 4.01 | 317,550 | 0 | 5.1 | |
| 04/02/2015 |
4.04
|
1,223,760 | 4.04 | 4.04 | 3.91 | 504,200 | 8,460 | 7.8 | |
| 03/02/2015 |
4.04
|
1,479,950 | 4.09 | 4.19 | 4.04 | 500,000 | 0 | 8.1 | |
| 02/02/2015 |
4.09
|
1,262,250 | 4.19 | 4.22 | 4.09 | 101,000 | 21,000 | 1.3 | |
| 30/01/2015 |
4.19
|
6,065,290 | 4.19 | 4.34 | 4.11 | 2,678,490 | 202,100 | 41.1 | |
| 29/01/2015 |
4.19
|
1,711,630 | 4.17 | 4.22 | 4.09 | 675,270 | 0 | 11.0 | |
| 28/01/2015 |
4.17
|
2,625,230 | 3.99 | 4.17 | 3.96 | 262,620 | 7,000 | 4.1 | |
| 27/01/2015 |
3.99
|
3,669,640 | 3.96 | 4.06 | 3.86 | 372,890 | 2,500 | 5.8 | |
| 26/01/2015 |
3.96
|
1,197,360 | 3.96 | 4.01 | 3.94 | 155,970 | 1,000 | 2.4 | |
| 23/01/2015 |
3.96
|
3,000,430 | 3.84 | 4.04 | 3.86 | 626,000 | 4,500 | 9.7 | |
| 22/01/2015 |
3.84
|
1,005,480 | 3.86 | 3.89 | 3.78 | 203,780 | 1,000 | 3.0 | |
| 21/01/2015 |
3.86
|
521,680 | 3.81 | 3.89 | 3.78 | 115,140 | 12,000 | 1.6 | |
| 20/01/2015 |
3.81
|
1,503,200 | 3.81 | 3.91 | 3.78 | 109,540 | 14,000 | 1.5 | |
| 19/01/2015 |
3.81
|
3,109,620 | 3.71 | 3.94 | 3.73 | 50,000 | 293,760 | -3.7 | |
| 16/01/2015 |
3.71
|
1,051,460 | 3.68 | 3.76 | 3.68 | 100,000 | 269,550 | -2.5 | |
| 15/01/2015 |
3.68
|
940,240 | 3.63 | 3.71 | 3.63 | 50,000 | 288,400 | -3.4 | |
| 14/01/2015 |
3.63
|
1,576,540 | 3.61 | 3.68 | 3.53 | 50,000 | 509,220 | -6.6 | |
| 13/01/2015 |
3.61
|
748,000 | 3.53 | 3.63 | 3.50 | 11,470 | 291,250 | -3.9 | |
| 12/01/2015 |
3.53
|
638,130 | 3.58 | 3.63 | 3.53 | 0 | 215,250 | -3.0 | |
| 09/01/2015 |
3.58
|
1,154,650 | 3.53 | 3.61 | 3.53 | 0 | 646,620 | -9.1 | |
| 08/01/2015 |
3.53
|
741,360 | 3.58 | 3.58 | 3.50 | 0 | 308,000 | -4.3 | |
| 07/01/2015 |
3.58
|
700,750 | 3.61 | 3.66 | 3.58 | 0 | 23,000 | -0.3 | |
| 06/01/2015 |
3.61
|
504,980 | 3.53 | 3.61 | 3.43 | 0 | 9,000 | -0.1 | |
| 05/01/2015 |
3.53
|
508,780 | 3.56 | 3.61 | 3.53 | 0 | 0 | 0 | |
| 31/12/2014 |
3.56
|
438,630 | 3.38 | 3.61 | 3.40 | 2,000 | 3,000 | -0.0 | |
| 30/12/2014 |
3.38
|
553,790 | 3.23 | 3.38 | 3.15 | 4,000 | 5,000 | -0.0 | |
| 29/12/2014 |
3.23
|
797,720 | 3.38 | 3.45 | 3.15 | 20,220 | 0 | 0.3 | |
| 26/12/2014 |
3.38
|
451,040 | 3.53 | 3.53 | 3.38 | 8,000 | 5,000 | 0.0 | |
| 25/12/2014 |
3.53
|
430,430 | 3.56 | 3.61 | 3.53 | 1,010 | 0 | 0.0 | |
| 24/12/2014 |
3.56
|
436,770 | 3.56 | 3.61 | 3.56 | 10 | 0 | 0.0 | |
| 23/12/2014 |
3.56
|
583,250 | 3.53 | 3.63 | 3.50 | 12,600 | 8,400 | 0.1 | |
| 22/12/2014 |
3.53
|
292,280 | 3.48 | 3.53 | 3.48 | 700 | 1,600 | -0.0 | |
| 19/12/2014 |
3.48
|
403,520 | 3.50 | 3.56 | 3.43 | 1,100 | 750 | 0.0 | |
| 18/12/2014 |
3.50
|
1,573,800 | 3.50 | 3.63 | 3.48 | 0 | 5,000 | -0.1 | |
| 17/12/2014 |
3.50
|
895,780 | 3.63 | 3.66 | 3.38 | 8,000 | 0 | 0.1 | |
| 16/12/2014 |
3.63
|
648,290 | 3.76 | 3.76 | 3.63 | 0 | 0 | 0 | |
| 15/12/2014 |
3.76
|
396,470 | 3.76 | 3.81 | 3.73 | 0 | 0 | 0 | |
| 12/12/2014 |
3.76
|
283,310 | 3.73 | 3.78 | 3.71 | 0 | 0 | 0 | |
| 11/12/2014 |
3.73
|
741,760 | 3.76 | 3.81 | 3.68 | 220,000 | 0 | 3.2 | |
| 10/12/2014 |
3.76
|
897,120 | 3.56 | 3.76 | 3.50 | 190,000 | 5,000 | 2.7 | |
| 09/12/2014 |
3.56
|
686,560 | 3.81 | 3.81 | 3.56 | 5,000 | 0 | 0.1 | |
| 08/12/2014 |
3.81
|
1,417,940 | 3.73 | 3.84 | 3.76 | 0 | 35,000 | -0.5 | |
| 05/12/2014 |
3.73
|
633,550 | 3.78 | 3.78 | 3.71 | 500 | 77,000 | -1.1 | |
| 04/12/2014 |
3.78
|
684,610 | 3.84 | 3.86 | 3.78 | 0 | 0 | 0 | |
| 03/12/2014 |
3.84
|
950,920 | 3.84 | 3.89 | 3.78 | 60,000 | 0 | 0.9 | |
| 02/12/2014 |
3.84
|
817,020 | 3.76 | 3.84 | 3.71 | 1,000 | 0 | 0.0 | |
| 01/12/2014 |
3.76
|
983,500 | 3.84 | 3.84 | 3.73 | 30,000 | 0 | 0.4 | |
| 28/11/2014 |
3.84
|
1,164,420 | 3.78 | 3.89 | 3.78 | 125,000 | 0 | 1.9 | |
| 27/11/2014 |
3.78
|
1,900,290 | 3.63 | 3.81 | 3.53 | 678,900 | 0 | 10.0 | |
| 26/11/2014 |
3.63
|
1,831,830 | 3.56 | 3.68 | 3.56 | 46,680 | 15,000 | 0.5 | |
| 25/11/2014 |
3.56
|
708,360 | 3.45 | 3.58 | 3.45 | 10,010 | 0 | 0.1 | |
| 24/11/2014 |
3.45
|
407,710 | 3.48 | 3.48 | 3.38 | 3,000 | 0 | 0.0 | |
| 21/11/2014 |
3.48
|
777,650 | 3.56 | 3.58 | 3.48 | 0 | 0 | 0 | |
| 20/11/2014 |
3.56
|
527,430 | 3.45 | 3.56 | 3.48 | 0 | 0 | 0 | |
| 19/11/2014 |
3.45
|
752,820 | 3.50 | 3.53 | 3.43 | 5,000 | 2,000 | 0.0 | |
| 18/11/2014 |
3.50
|
444,480 | 3.56 | 3.58 | 3.50 | 0 | 0 | 0 | |
| 17/11/2014 |
3.56
|
496,060 | 3.56 | 3.58 | 3.53 | 2,620 | 0 | 0.0 | |
| 14/11/2014 |
3.56
|
457,890 | 3.61 | 3.61 | 3.56 | 10,290 | 0 | 0.1 | |
| 13/11/2014 |
3.61
|
593,100 | 3.63 | 3.66 | 3.58 | 1,000 | 0 | 0.0 | |
| 12/11/2014 |
3.63
|
828,590 | 3.63 | 3.66 | 3.61 | 8,700 | 0 | 0.1 | |
| 11/11/2014 |
3.63
|
332,580 | 3.61 | 3.66 | 3.61 | 0 | 0 | 0 | |
| 10/11/2014 |
3.61
|
636,160 | 3.63 | 3.66 | 3.61 | 0 | 0 | 0 | |
| 07/11/2014 |
3.63
|
368,050 | 3.61 | 3.63 | 3.56 | 0 | 0 | 0 | |
| 06/11/2014 |
3.61
|
313,030 | 3.61 | 3.63 | 3.58 | 0 | 0 | 0 | |
| 05/11/2014 |
3.61
|
642,660 | 3.66 | 3.66 | 3.56 | 0 | 0 | 0 | |
| 04/11/2014 |
3.66
|
827,360 | 3.66 | 3.71 | 3.63 | 68,950 | 0 | 1.0 | |
| 03/11/2014 |
3.66
|
655,810 | 3.63 | 3.73 | 3.63 | 145,960 | 0 | 2.1 | |
| 31/10/2014 |
3.63
|
556,730 | 3.58 | 3.68 | 3.56 | 0 | 0 | 0 | |
| 30/10/2014 |
3.58
|
632,890 | 3.53 | 3.63 | 3.48 | 164,290 | 0 | 2.3 | |
| 29/10/2014 |
3.53
|
347,180 | 3.45 | 3.53 | 3.48 | 1,000 | 0 | 0.0 | |
| 28/10/2014 |
3.45
|
493,260 | 3.45 | 3.50 | 3.40 | 25,600 | 0 | 0.0 | |