| 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) |
-2.20 | -10.89% | 169,800 | -1,200 | -0.0 |
17.70
20.20
18.20
|
|
2 tháng
(2026-01-19) |
-0.50 | -2.70% | 386,800 | -5,500 | -0.1 |
17.60
20.50
18.20
|
|
3 tháng
(2025-12-18) |
1.80 | 11.11% | 611,500 | -3,900 | -0.1 |
16.20
20.50
18.20
|
|
6 tháng
(2025-09-19) |
2.90 | 19.21% | 1,379,600 | -7,800 | -0.1 |
14.70
20.50
18.20
|
|
12 tháng
(2025-03-24) |
9.70 | 116.87% | 3,609,400 | -7,800 | -0.1 |
7.60
20.50
18.20
|
|
24 tháng
(2024-03-28) |
10.81 | 150.23% | 4,642,385 | -13,318 | -0.2 |
6.20
20.50
18.20
|
|
36 tháng
(2023-04-03) |
13.80 | 328.17% | 8,488,519 | -262,858 | -1.5 |
4.11
20.50
18.20
|
|
60 tháng
(2021-04-13) |
10.60 | 143.33% | 17,664,856 | -302,200 | -2.5 |
3.93
20.50
18.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 24/12/2014 |
4.68
|
99,440 | 4.68 | 4.73 | 4.62 | 0 | 0 | 0 |
| 23/12/2014 |
4.68
|
110,500 | 4.73 | 4.79 | 4.68 | 0 | 0 | 0 |
| 22/12/2014 |
4.73
|
149,300 | 4.68 | 4.85 | 4.68 | 0 | 0 | 0 |
| 19/12/2014 |
4.68
|
172,900 | 4.79 | 4.79 | 4.62 | 0 | 0 | 0 |
| 18/12/2014 |
4.79
|
93,510 | 4.68 | 4.85 | 4.73 | 0 | 4,600 | -0.0 |
| 17/12/2014 |
4.68
|
317,000 | 4.85 | 4.91 | 4.56 | 0 | 400 | -0.0 |
| 16/12/2014 |
4.85
|
191,116 | 5.03 | 5.03 | 4.79 | 0 | 0 | 0 |
| 15/12/2014 |
5.03
|
85,082 | 5.03 | 5.03 | 4.91 | 0 | 0 | 0 |
| 12/12/2014 |
5.03
|
84,820 | 5.03 | 5.03 | 4.91 | 0 | 0 | 0 |
| 11/12/2014 |
5.03
|
88,600 | 5.03 | 5.08 | 4.97 | 0 | 0 | 0 |
| 10/12/2014 |
5.03
|
334,856 | 4.85 | 5.03 | 4.85 | 5,000 | 0 | 0.0 |
| 09/12/2014 |
4.85
|
463,213 | 5.14 | 5.14 | 4.85 | 0 | 0 | 0 |
| 08/12/2014 |
5.14
|
186,740 | 5.26 | 5.32 | 5.08 | 0 | 0 | 0 |
| 05/12/2014 |
5.26
|
135,908 | 5.26 | 5.32 | 5.14 | 0 | 0 | 0 |
| 04/12/2014 |
5.26
|
638,828 | 5.14 | 5.44 | 5.14 | 5,000 | 0 | 0.0 |
| 03/12/2014 |
5.14
|
251,400 | 5.14 | 5.26 | 5.08 | 0 | 0 | 0 |
| 02/12/2014 |
5.14
|
164,930 | 5.20 | 5.20 | 5.08 | 0 | 0 | 0 |
| 01/12/2014 |
5.20
|
108,794 | 5.08 | 5.20 | 5.08 | 0 | 0 | 0 |
| 28/11/2014 |
5.08
|
329,000 | 5.03 | 5.20 | 5.03 | 0 | 0 | 0 |
| 27/11/2014 |
5.03
|
172,840 | 4.97 | 5.03 | 4.91 | 0 | 0 | 0 |
| 26/11/2014 |
4.97
|
162,536 | 5.08 | 5.08 | 4.91 | 0 | 0 | 0 |
| 25/11/2014 |
5.08
|
96,800 | 4.91 | 5.08 | 4.97 | 0 | 0 | 0 |
| 24/11/2014 |
4.91
|
176,300 | 5.03 | 5.03 | 4.91 | 0 | 0 | 0 |
| 21/11/2014 |
5.03
|
182,900 | 5.08 | 5.14 | 5.03 | 0 | 0 | 0 |
| 20/11/2014 |
5.08
|
66,320 | 4.97 | 5.14 | 5.03 | 0 | 0 | 0 |
| 19/11/2014 |
4.97
|
84,002 | 5.14 | 5.14 | 4.97 | 0 | 0 | 0 |
| 18/11/2014 |
5.14
|
197,170 | 5.08 | 5.14 | 5.03 | 0 | 0 | 0 |
| 17/11/2014 |
5.08
|
186,296 | 5.14 | 5.20 | 5.03 | 0 | 0 | 0 |
| 14/11/2014 |
5.14
|
182,700 | 5.26 | 5.26 | 5.14 | 0 | 0 | 0 |
| 13/11/2014 |
5.26
|
387,880 | 5.26 | 5.44 | 5.26 | 0 | 0 | 0 |
| 12/11/2014 |
5.26
|
291,312 | 5.20 | 5.32 | 5.14 | 0 | 0 | 0 |
| 11/11/2014 |
5.20
|
217,550 | 5.26 | 5.38 | 5.20 | 0 | 0 | 0 |
| 10/11/2014 |
5.26
|
545,210 | 5.20 | 5.44 | 5.26 | 0 | 0 | 0 |
| 07/11/2014 |
5.20
|
432,000 | 5.03 | 5.38 | 5.03 | 0 | 0 | 0 |
| 06/11/2014 |
5.03
|
188,940 | 5.14 | 5.14 | 4.79 | 0 | 0 | 0 |
| 05/11/2014 |
5.14
|
284,300 | 4.79 | 5.26 | 4.79 | 0 | 0 | 0 |
| 04/11/2014 |
4.79
|
130,410 | 4.91 | 4.91 | 4.79 | 0 | 0 | 0 |
| 03/11/2014 |
4.91
|
76,600 | 4.85 | 4.91 | 4.79 | 0 | 0 | 0 |
| 31/10/2014 |
4.85
|
107,052 | 4.79 | 4.91 | 4.73 | 0 | 0 | 0 |
| 30/10/2014 |
4.79
|
54,880 | 4.79 | 4.85 | 4.79 | 0 | 0 | 0 |
| 29/10/2014 |
4.79
|
81,700 | 4.73 | 4.79 | 4.73 | 0 | 0 | 0 |
| 28/10/2014 |
4.73
|
111,337 | 4.68 | 4.73 | 4.62 | 0 | 0 | 0 |
| 27/10/2014 |
4.68
|
170,000 | 4.79 | 4.85 | 4.68 | 0 | 0 | 0 |
| 24/10/2014 |
4.79
|
139,424 | 4.85 | 4.91 | 4.73 | 0 | 0 | 0 |
| 23/10/2014 |
4.85
|
148,200 | 4.91 | 4.91 | 4.79 | 0 | 0 | 0 |
| 22/10/2014 |
4.91
|
133,462 | 4.85 | 4.97 | 4.91 | 0 | 0 | 0 |
| 21/10/2014 |
4.85
|
77,134 | 4.97 | 4.97 | 4.85 | 0 | 0 | 0 |
| 20/10/2014 |
4.97
|
72,600 | 4.97 | 5.08 | 4.91 | 0 | 0 | 0 |
| 17/10/2014 |
4.97
|
190,000 | 4.73 | 4.97 | 4.73 | 0 | 0 | 0 |
| 16/10/2014 |
4.73
|
408,850 | 5.03 | 5.03 | 4.73 | 0 | 0 | 0 |
| 15/10/2014 |
5.03
|
152,208 | 5.03 | 5.03 | 4.91 | 0 | 0 | 0 |
| 14/10/2014 |
5.03
|
290,810 | 5.14 | 5.20 | 5.03 | 0 | 0 | 0 |
| 13/10/2014 |
5.14
|
355,650 | 5.03 | 5.14 | 5.03 | 0 | 0 | 0 |
| 10/10/2014 |
5.03
|
438,940 | 5.14 | 5.14 | 4.97 | 0 | 0 | 0 |
| 09/10/2014 |
5.14
|
384,328 | 5.20 | 5.26 | 5.08 | 0 | 0 | 0 |
| 08/10/2014 |
5.20
|
486,620 | 5.38 | 5.38 | 5.08 | 0 | 0 | 0 |
| 07/10/2014 |
5.38
|
452,816 | 5.38 | 5.44 | 5.20 | 0 | 0 | 0 |
| 06/10/2014 |
5.38
|
216,155 | 5.38 | 5.55 | 5.38 | 0 | 0 | 0 |
| 03/10/2014 |
5.38
|
666,608 | 5.20 | 5.61 | 5.32 | 0 | 0 | 0 |
| 02/10/2014 |
5.20
|
1,342,940 | 4.91 | 5.38 | 4.91 | 0 | 0 | 0 |
| 01/10/2014 |
4.91
|
176,900 | 4.79 | 4.97 | 4.79 | 0 | 0 | 0 |
| 30/09/2014 |
4.79
|
81,600 | 4.73 | 4.85 | 4.73 | 0 | 0 | 0 |
| 29/09/2014 |
4.73
|
33,440 | 4.73 | 4.85 | 4.73 | 0 | 0 | 0 |
| 26/09/2014 |
4.73
|
123,821 | 4.79 | 4.85 | 4.73 | 0 | 0 | 0 |
| 25/09/2014 |
4.79
|
71,416 | 4.79 | 4.85 | 4.73 | 0 | 0 | 0 |
| 24/09/2014 |
4.79
|
141,002 | 4.79 | 4.79 | 4.68 | 0 | 0 | 0 |
| 23/09/2014 |
4.79
|
185,006 | 4.79 | 4.85 | 4.68 | 0 | 0 | 0 |
| 22/09/2014 |
4.79
|
32,250 | 4.91 | 4.97 | 4.79 | 0 | 0 | 0 |
| 19/09/2014 |
4.91
|
105,860 | 4.79 | 4.91 | 4.79 | 0 | 0 | 0 |
| 18/09/2014 |
4.79
|
186,110 | 5.03 | 5.03 | 4.79 | 0 | 0 | 0 |
| 17/09/2014 |
5.03
|
105,145 | 4.91 | 5.08 | 4.91 | 0 | 0 | 0 |
| 16/09/2014 |
4.91
|
192,170 | 4.97 | 4.97 | 4.85 | 0 | 0 | 0 |
| 15/09/2014 |
4.97
|
144,442 | 5.14 | 5.20 | 4.97 | 0 | 0 | 0 |
| 12/09/2014 |
5.14
|
239,174 | 4.91 | 5.20 | 4.85 | 0 | 0 | 0 |
| 11/09/2014 |
4.91
|
96,929 | 4.97 | 4.97 | 4.85 | 0 | 0 | 0 |
| 10/09/2014 |
4.97
|
139,488 | 4.97 | 4.97 | 4.85 | 0 | 0 | 0 |
| 09/09/2014 |
4.97
|
245,730 | 5.20 | 5.20 | 4.85 | 0 | 0 | 0 |
| 08/09/2014 |
5.20
|
215,110 | 5.20 | 5.26 | 5.14 | 0 | 0 | 0 |
| 05/09/2014 |
5.20
|
79,708 | 5.20 | 5.26 | 5.14 | 0 | 0 | 0 |
| 04/09/2014 |
5.20
|
134,810 | 5.20 | 5.20 | 5.14 | 0 | 0 | 0 |
| 03/09/2014 |
5.20
|
249,905 | 5.20 | 5.38 | 5.20 | 0 | 0 | 0 |
| 29/08/2014 |
5.20
|
220,196 | 5.08 | 5.20 | 5.03 | 0 | 0 | 0 |
| 28/08/2014 |
5.08
|
178,624 | 5.03 | 5.14 | 4.97 | 0 | 0 | 0 |
| 27/08/2014 |
5.03
|
285,200 | 4.97 | 5.08 | 4.91 | 0 | 0 | 0 |
| 26/08/2014 |
4.97
|
141,418 | 5.03 | 5.08 | 4.97 | 0 | 0 | 0 |
| 25/08/2014 |
5.03
|
180,870 | 4.97 | 5.20 | 4.97 | 0 | 0 | 0 |
| 22/08/2014 |
4.97
|
324,480 | 4.85 | 5.03 | 4.85 | 0 | 0 | 0 |
| 21/08/2014 |
4.85
|
135,800 | 4.91 | 4.97 | 4.79 | 0 | 0 | 0 |
| 20/08/2014 |
4.91
|
109,100 | 4.85 | 4.91 | 4.73 | 15,000 | 0 | 0.1 |
| 19/08/2014 |
4.85
|
181,600 | 4.97 | 4.97 | 4.79 | 0 | 0 | 0 |
| 18/08/2014 |
4.97
|
80,643 | 4.97 | 4.97 | 4.91 | 0 | 0 | 0 |
| 15/08/2014 |
4.97
|
312,257 | 4.85 | 5.03 | 4.79 | 0 | 0 | 0 |
| 14/08/2014 |
4.85
|
117,200 | 4.85 | 4.97 | 4.79 | 0 | 0 | 0 |
| 13/08/2014 |
4.85
|
85,400 | 4.85 | 4.91 | 4.79 | 0 | 0 | 0 |
| 12/08/2014 |
4.85
|
53,300 | 4.85 | 4.85 | 4.73 | 0 | 12,500 | -0.1 |
| 11/08/2014 |
4.85
|
32,210 | 4.85 | 4.85 | 4.79 | 0 | 0 | 0 |
| 08/08/2014 |
4.85
|
132,200 | 4.79 | 4.91 | 4.79 | 0 | 0 | 0 |
| 07/08/2014 |
4.79
|
82,900 | 4.73 | 4.79 | 4.68 | 0 | 0 | 0 |
| 06/08/2014 |
4.73
|
82,400 | 4.85 | 4.85 | 4.73 | 0 | 0 | 0 |
| 05/08/2014 |
4.85
|
121,900 | 4.73 | 4.85 | 4.68 | 0 | 0 | 0 |