| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-04-06) |
0.60 | 3.30% | 163,200 | -1,200 | -0.0 |
17.70
19.20
19.20
|
|
2 tháng
(2026-03-05) |
-0.90 | -4.57% | 349,300 | -900 | -0.0 |
17.70
19.70
19.20
|
|
3 tháng
(2026-02-03) |
-1.60 | -7.84% | 502,900 | -1,700 | -0.0 |
17.70
20.40
19.20
|
|
6 tháng
(2025-11-05) |
0.10 | 0.53% | 1,137,500 | -9,600 | -0.2 |
16
20.50
19.20
|
|
12 tháng
(2025-05-09) |
10.20 | 118.60% | 3,288,500 | -9,000 | -0.1 |
8.40
20.50
19.20
|
|
24 tháng
(2024-05-14) |
11.70 | 164.79% | 4,814,699 | -14,418 | -0.2 |
6.20
20.50
19.20
|
|
36 tháng
(2023-05-22) |
14.32 | 319.25% | 8,394,467 | -94,558 | -0.7 |
4.30
20.50
19.20
|
|
60 tháng
(2021-05-31) |
12.15 | 182.74% | 17,581,909 | -273,900 | -2.2 |
3.93
20.50
19.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 09/02/2015 |
4.68
|
20,500 | 4.68 | 4.73 | 4.62 | 0 | 0 | 0 |
| 06/02/2015 |
4.68
|
39,410 | 4.68 | 4.73 | 4.68 | 0 | 0 | 0 |
| 05/02/2015 |
4.68
|
70,000 | 4.62 | 4.68 | 4.56 | 0 | 0 | 0 |
| 04/02/2015 |
4.62
|
192,780 | 4.68 | 4.68 | 4.62 | 0 | 0 | 0 |
| 03/02/2015 |
4.68
|
87,000 | 4.73 | 4.73 | 4.68 | 0 | 0 | 0 |
| 02/02/2015 |
4.73
|
36,300 | 4.68 | 4.73 | 4.68 | 0 | 0 | 0 |
| 30/01/2015 |
4.68
|
60,300 | 4.79 | 4.91 | 4.68 | 0 | 0 | 0 |
| 29/01/2015 |
4.79
|
59,900 | 4.73 | 4.85 | 4.73 | 0 | 0 | 0 |
| 28/01/2015 |
4.73
|
67,000 | 4.79 | 4.79 | 4.73 | 0 | 0 | 0 |
| 27/01/2015 |
4.79
|
102,878 | 4.91 | 4.91 | 4.79 | 0 | 0 | 0 |
| 26/01/2015 |
4.91
|
64,042 | 4.97 | 5.08 | 4.91 | 0 | 0 | 0 |
| 23/01/2015 |
4.97
|
385,038 | 4.73 | 5.08 | 4.73 | 0 | 0 | 0 |
| 22/01/2015 |
4.73
|
129,300 | 4.62 | 4.73 | 4.62 | 0 | 0 | 0 |
| 21/01/2015 |
4.62
|
40,700 | 4.68 | 4.73 | 4.62 | 0 | 0 | 0 |
| 20/01/2015 |
4.68
|
65,320 | 4.62 | 4.68 | 4.56 | 0 | 0 | 0 |
| 19/01/2015 |
4.62
|
92,840 | 4.73 | 4.73 | 4.62 | 0 | 0 | 0 |
| 16/01/2015 |
4.73
|
53,440 | 4.79 | 4.79 | 4.68 | 0 | 0 | 0 |
| 15/01/2015 |
4.79
|
25,100 | 4.73 | 4.79 | 4.73 | 0 | 0 | 0 |
| 14/01/2015 |
4.73
|
96,060 | 4.68 | 4.73 | 4.62 | 0 | 0 | 0 |
| 13/01/2015 |
4.68
|
95,614 | 4.68 | 4.73 | 4.62 | 0 | 0 | 0 |
| 12/01/2015 |
4.68
|
58,700 | 4.79 | 4.79 | 4.68 | 0 | 0 | 0 |
| 09/01/2015 |
4.79
|
63,800 | 4.68 | 4.85 | 4.73 | 0 | 0 | 0 |
| 08/01/2015 |
4.68
|
47,740 | 4.79 | 4.79 | 4.68 | 0 | 0 | 0 |
| 07/01/2015 |
4.79
|
59,700 | 4.85 | 4.91 | 4.73 | 0 | 0 | 0 |
| 06/01/2015 |
4.85
|
82,700 | 4.79 | 4.85 | 4.68 | 0 | 0 | 0 |
| 05/01/2015 |
4.79
|
60,200 | 4.79 | 4.91 | 4.79 | 0 | 0 | 0 |
| 31/12/2014 |
4.79
|
41,400 | 4.50 | 4.79 | 4.62 | 0 | 0 | 0 |
| 30/12/2014 |
4.50
|
61,560 | 4.50 | 4.50 | 4.38 | 0 | 0 | 0 |
| 29/12/2014 |
4.50
|
81,600 | 4.62 | 4.62 | 4.50 | 0 | 0 | 0 |
| 26/12/2014 |
4.62
|
96,800 | 4.68 | 4.68 | 4.56 | 0 | 0 | 0 |
| 25/12/2014 |
4.68
|
78,660 | 4.68 | 4.68 | 4.68 | 0 | 0 | 0 |
| 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 |