| 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) |
-0.44 | -4.90% | 2,379,500 | -22,400 | -0.2 |
8.15
8.88
8.43
|
|
2 tháng
(2026-01-19) |
-0.37 | -4.22% | 5,912,000 | -26,900 | -0.2 |
8.15
8.88
8.43
|
|
3 tháng
(2025-12-18) |
-0.14 | -1.60% | 8,052,100 | -30,000 | -0.3 |
8.15
8.88
8.43
|
|
6 tháng
(2025-09-19) |
-0.55 | -6.15% | 23,944,200 | -31,800 | -0.3 |
8.15
9.81
8.43
|
|
12 tháng
(2025-03-24) |
-1.23 | -12.72% | 72,907,000 | -169,800 | -1.7 |
7.66
9.81
8.43
|
|
24 tháng
(2024-03-28) |
-0.62 | -6.88% | 214,490,600 | -218,102 | -2.3 |
7.66
11.40
8.43
|
|
36 tháng
(2023-04-03) |
2.93 | 53.08% | 473,764,500 | -397,405 | -5.6 |
5.51
11.40
8.43
|
|
60 tháng
(2021-04-13) |
-0.46 | -5.16% | 793,838,000 | -1,125,873 | -18.7 |
3.35
13.35
8.43
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 23/12/2014 |
4.98
|
430 | 4.82 | 4.98 | 4.82 | 0 | 0 | 0 |
| 22/12/2014 |
4.82
|
6,850 | 4.77 | 4.98 | 4.77 | 0 | 0 | 0 |
| 19/12/2014 |
4.77
|
7,230 | 4.93 | 4.93 | 4.77 | 0 | 4,200 | -0.0 |
| 18/12/2014 |
4.93
|
19,130 | 4.66 | 4.98 | 4.77 | 0 | 0 | 0 |
| 17/12/2014 |
4.66
|
54,270 | 4.98 | 4.98 | 4.66 | 0 | 1,700 | -0.0 |
| 16/12/2014 |
4.98
|
24,570 | 4.98 | 4.98 | 4.93 | 0 | 7,170 | -0.1 |
| 15/12/2014 |
4.98
|
1,830 | 5.14 | 5.14 | 4.98 | 0 | 0 | 0 |
| 12/12/2014 |
5.14
|
1,710 | 4.98 | 5.14 | 5.03 | 0 | 0 | 0 |
| 11/12/2014 |
4.98
|
3,720 | 5.03 | 5.03 | 4.98 | 0 | 30 | -0.0 |
| 10/12/2014 |
5.03
|
8,130 | 5.08 | 5.08 | 4.77 | 0 | 0 | 0 |
| 09/12/2014 |
5.08
|
40,510 | 5.03 | 5.14 | 4.93 | 0 | 10 | -0.0 |
| 08/12/2014 |
5.03
|
7,000 | 5.08 | 5.08 | 5.03 | 0 | 0 | 0 |
| 05/12/2014 |
5.08
|
20,290 | 5.08 | 5.08 | 5.08 | 2,000 | 0 | 0.0 |
| 04/12/2014 |
5.08
|
34,970 | 5.14 | 5.14 | 5.08 | 0 | 0 | 0 |
| 03/12/2014 |
5.14
|
23,510 | 5.03 | 5.14 | 5.08 | 0 | 0 | 0 |
| 02/12/2014 |
5.03
|
7,420 | 5.03 | 5.08 | 5.03 | 60 | 0 | 0.0 |
| 01/12/2014 |
5.03
|
222,070 | 5.03 | 5.14 | 5.03 | 0 | 200,000 | -1.9 |
| 28/11/2014 |
5.03
|
13,200 | 5.08 | 5.08 | 5.03 | 0 | 0 | 0 |
| 27/11/2014 |
5.08
|
9,220 | 5.14 | 5.14 | 5.08 | 0 | 0 | 0 |
| 26/11/2014 |
5.14
|
8,600 | 5.03 | 5.14 | 5.03 | 40 | 0 | 0.0 |
| 25/11/2014 |
5.03
|
9,570 | 5.03 | 5.08 | 5.03 | 0 | 0 | 0 |
| 24/11/2014 |
5.03
|
4,050 | 5.14 | 5.14 | 5.03 | 0 | 0 | 0 |
| 21/11/2014 |
5.14
|
7,650 | 5.14 | 5.14 | 5.03 | 0 | 0 | 0 |
| 20/11/2014 |
5.14
|
610 | 5.03 | 5.14 | 5.08 | 0 | 0 | 0 |
| 19/11/2014 |
5.03
|
7,400 | 5.08 | 5.08 | 5.03 | 0 | 0 | 0 |
| 18/11/2014 |
5.08
|
8,510 | 5.14 | 5.24 | 5.03 | 500 | 0 | 0.0 |
| 17/11/2014 |
5.14
|
5,500 | 5.14 | 5.24 | 5.14 | 0 | 0 | 0 |
| 14/11/2014 |
5.14
|
39,500 | 5.08 | 5.19 | 5.03 | 0 | 4,000 | -0.0 |
| 13/11/2014 |
5.08
|
2,380 | 5.03 | 5.14 | 5.08 | 500 | 0 | 0.0 |
| 12/11/2014 |
5.03
|
60,830 | 5.08 | 5.08 | 5.03 | 0 | 0 | 0 |
| 11/11/2014 |
5.08
|
21,240 | 5.19 | 5.24 | 5.08 | 0 | 18,620 | -0.2 |
| 10/11/2014 |
5.19
|
25,280 | 5.24 | 5.24 | 5.19 | 2,000 | 2,620 | -0.0 |
| 07/11/2014 |
5.24
|
23,050 | 5.08 | 5.24 | 5.08 | 0 | 0 | 0 |
| 06/11/2014 |
5.08
|
2,800 | 5.03 | 5.08 | 5.03 | 200 | 0 | 0.0 |
| 05/11/2014 |
5.03
|
28,910 | 5.08 | 5.14 | 4.98 | 0 | 18,550 | -0.2 |
| 04/11/2014 |
5.08
|
12,660 | 5.08 | 5.24 | 5.08 | 0 | 1,450 | -0.0 |
| 03/11/2014 |
5.08
|
51,110 | 5.08 | 5.14 | 5.08 | 0 | 50,000 | -0.5 |
| 31/10/2014 |
5.08
|
252,580 | 5.08 | 5.14 | 4.98 | 0 | 252,000 | -2.4 |
| 30/10/2014 |
5.08
|
22,080 | 5.03 | 5.19 | 5.03 | 0 | 0 | 0 |
| 29/10/2014 |
5.03
|
6,220 | 5.08 | 5.24 | 5.03 | 0 | 0 | 0 |
| 28/10/2014 |
5.08
|
36,770 | 4.98 | 5.08 | 5.03 | 0 | 5,380 | -0.0 |
| 27/10/2014 |
4.98
|
14,420 | 5.14 | 5.24 | 4.93 | 160 | 0 | 0.0 |
| 24/10/2014 |
5.14
|
4,660 | 5.14 | 5.19 | 5.14 | 0 | 0 | 0 |
| 23/10/2014 |
5.14
|
26,620 | 5.19 | 5.19 | 5.14 | 0 | 1,020 | -0.0 |
| 22/10/2014 |
5.19
|
8,120 | 5.19 | 5.24 | 5.14 | 0 | 0 | 0 |
| 21/10/2014 |
5.19
|
930 | 5.29 | 5.34 | 5.19 | 0 | 0 | 0 |
| 20/10/2014 |
5.29
|
11,460 | 5.24 | 5.29 | 5.24 | 100 | 0 | 0.0 |
| 17/10/2014 |
5.24
|
46,730 | 5.24 | 5.29 | 5.24 | 0 | 0 | 0 |
| 16/10/2014 |
5.24
|
70,160 | 5.40 | 5.40 | 5.24 | 100 | 0 | 0.0 |
| 15/10/2014 |
5.40
|
38,450 | 5.40 | 5.40 | 5.19 | 0 | 25,000 | -0.3 |
| 14/10/2014 |
5.40
|
18,720 | 5.34 | 5.40 | 5.34 | 0 | 0 | 0 |
| 13/10/2014 |
5.34
|
19,350 | 5.40 | 5.40 | 5.34 | 0 | 0 | 0 |
| 10/10/2014 |
5.40
|
44,340 | 5.40 | 5.40 | 5.29 | 0 | 0 | 0 |
| 09/10/2014 |
5.40
|
15,930 | 5.29 | 5.40 | 5.29 | 0 | 0 | 0 |
| 08/10/2014 |
5.29
|
24,450 | 5.34 | 5.40 | 5.29 | 0 | 0 | 0 |
| 07/10/2014 |
5.34
|
57,610 | 5.34 | 5.40 | 5.29 | 0 | 0 | 0 |
| 06/10/2014 |
5.34
|
38,740 | 5.29 | 5.34 | 5.24 | 2,070 | 9,430 | -0.1 |
| 03/10/2014 |
5.29
|
39,140 | 5.34 | 5.34 | 5.29 | 200 | 0 | 0.0 |
| 02/10/2014 |
5.34
|
6,030 | 5.29 | 5.34 | 5.29 | 0 | 30 | -0.0 |
| 01/10/2014 |
5.29
|
13,590 | 5.34 | 5.34 | 5.29 | 0 | 3,920 | -0.0 |
| 30/09/2014 |
5.34
|
21,290 | 5.40 | 5.40 | 5.24 | 0 | 21,200 | -0.2 |
| 29/09/2014 |
5.40
|
22,100 | 5.34 | 5.40 | 5.24 | 0 | 0 | 0 |
| 26/09/2014 |
5.34
|
24,800 | 5.34 | 5.40 | 5.29 | 0 | 2,150 | -0.0 |
| 25/09/2014 |
5.34
|
17,580 | 5.40 | 5.40 | 5.29 | 0 | 2,870 | -0.0 |
| 24/09/2014 |
5.40
|
4,500 | 5.34 | 5.45 | 5.34 | 0 | 0 | 0 |
| 23/09/2014 |
5.34
|
35,160 | 5.34 | 5.40 | 5.34 | 0 | 1,650 | -0.0 |
| 22/09/2014 |
5.34
|
14,280 | 5.40 | 5.40 | 5.34 | 260 | 0 | 0.0 |
| 19/09/2014 |
5.40
|
20,380 | 5.34 | 5.40 | 5.29 | 0 | 0 | 0 |
| 18/09/2014 |
5.34
|
16,150 | 5.40 | 5.40 | 5.34 | 0 | 4,190 | -0.0 |
| 17/09/2014 |
5.40
|
27,410 | 5.45 | 5.55 | 5.34 | 0 | 0 | 0 |
| 16/09/2014 |
5.45
|
11,480 | 5.50 | 5.50 | 5.40 | 0 | 300 | -0.0 |
| 15/09/2014 |
5.50
|
17,390 | 5.45 | 5.50 | 5.40 | 0 | 0 | 0 |
| 12/09/2014 |
5.45
|
38,730 | 5.34 | 5.50 | 5.29 | 0 | 10,560 | -0.1 |
| 11/09/2014 |
5.34
|
28,530 | 5.45 | 5.45 | 5.34 | 200 | 0 | 0.0 |
| 10/09/2014 |
5.45
|
18,920 | 5.40 | 5.45 | 5.34 | 0 | 0 | 0 |
| 09/09/2014 |
5.40
|
135,670 | 5.50 | 5.66 | 5.40 | 6,000 | 0 | 0.1 |
| 08/09/2014 |
5.50
|
103,210 | 5.45 | 5.76 | 5.45 | 22,720 | 0 | 0.2 |
| 05/09/2014 |
5.45
|
51,890 | 5.34 | 5.45 | 5.34 | 2,000 | 0 | 0.0 |
| 04/09/2014 |
5.34
|
15,600 | 5.50 | 5.50 | 5.34 | 0 | 0 | 0 |
| 03/09/2014 |
5.50
|
73,880 | 5.40 | 5.50 | 5.40 | 0 | 0 | 0 |
| 29/08/2014 |
5.40
|
21,750 | 5.34 | 5.40 | 5.24 | 0 | 0 | 0 |
| 28/08/2014 |
5.34
|
27,210 | 5.24 | 5.40 | 5.24 | 0 | 0 | 0 |
| 27/08/2014 |
5.24
|
15,590 | 5.24 | 5.29 | 5.24 | 470 | 0 | 0.0 |
| 26/08/2014 |
5.24
|
55,200 | 5.45 | 5.45 | 5.24 | 100 | 45,470 | -0.5 |
| 25/08/2014 |
5.45
|
55,620 | 5.45 | 5.45 | 5.29 | 0 | 42,530 | -0.4 |
| 22/08/2014 |
5.45
|
76,930 | 5.40 | 5.45 | 5.24 | 2,600 | 66,500 | -0.6 |
| 21/08/2014 |
5.40
|
21,670 | 5.45 | 5.45 | 5.34 | 0 | 0 | 0 |
| 20/08/2014 |
5.45
|
29,300 | 5.40 | 5.50 | 5.34 | 0 | 0 | 0 |
| 19/08/2014 |
5.40
|
7,650 | 5.34 | 5.40 | 5.29 | 0 | 0 | 0 |
| 18/08/2014 |
5.34
|
12,910 | 5.40 | 5.40 | 5.29 | 0 | 0 | 0 |
| 15/08/2014 |
5.40
|
29,250 | 5.34 | 5.40 | 5.34 | 0 | 0 | 0 |
| 14/08/2014 |
5.34
|
18,230 | 5.34 | 5.34 | 5.24 | 0 | 0 | 0 |
| 13/08/2014 |
5.34
|
7,900 | 5.34 | 5.40 | 5.29 | 0 | 0 | 0 |
| 12/08/2014 |
5.34
|
18,120 | 5.34 | 5.34 | 5.24 | 0 | 0 | 0 |
| 11/08/2014 |
5.34
|
2,820 | 5.40 | 5.45 | 5.29 | 0 | 0 | 0 |
| 08/08/2014 |
5.40
|
8,820 | 5.40 | 5.50 | 5.29 | 0 | 0 | 0 |
| 07/08/2014 |
5.40
|
15,450 | 5.24 | 5.40 | 5.19 | 0 | 0 | 0 |
| 06/08/2014 |
5.24
|
57,650 | 5.34 | 5.45 | 5.14 | 0 | 0 | 0 |
| 05/08/2014 |
5.34
|
19,210 | 5.29 | 5.40 | 5.34 | 0 | 0 | 0 |
| 04/08/2014 |
5.29
|
46,770 | 5.40 | 5.40 | 5.24 | 0 | 0 | 0 |