| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-20) |
1.10 | 4.28% | 4,533,400 | 15,460 | 0 |
25.10
27.40
26.60
|
|
2 tháng
(2026-04-20) |
0.20 | 0.75% | 6,602,800 | -18,740 | 0 |
25.10
27.40
26.60
|
|
3 tháng
(2026-03-23) |
2.50 | 10.29% | 11,333,700 | -59,540 | -0.4 |
24.30
28.40
26.60
|
|
6 tháng
(2025-12-22) |
-4.40 | -14.10% | 28,551,100 | -80,540 | -1.2 |
24.30
32.60
26.60
|
|
12 tháng
(2025-06-24) |
-5.03 | -15.81% | 109,677,500 | -225,840 | -7.1 |
24.30
42.18
26.60
|
|
24 tháng
(2024-07-01) |
-12.67 | -32.10% | 281,089,744 | -3,376,200 | -127.4 |
24.30
43.30
26.60
|
|
36 tháng
(2023-07-05) |
4.21 | 18.65% | 418,446,730 | -3,141,044 | -127.8 |
20.69
45.89
26.60
|
|
60 tháng
(2021-07-15) |
2.91 | 12.19% | 599,712,661 | -5,748,686 | -186.5 |
10.69
45.89
26.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 05/11/2014 |
9.99
|
511,900 | 9.92 | 9.99 | 9.78 | 178,700 | 0 | 2.5 |
| 04/11/2014 |
9.92
|
243,230 | 10.06 | 10.06 | 9.92 | 0 | 400 | -0.0 |
| 03/11/2014 |
10.06
|
423,770 | 9.99 | 10.20 | 9.99 | 0 | 0 | 0 |
| 31/10/2014 |
9.99
|
223,900 | 9.71 | 10.06 | 9.71 | 0 | 0 | 0 |
| 30/10/2014 |
9.71
|
333,800 | 9.85 | 9.92 | 9.64 | 2,000 | 30,000 | -0.4 |
| 29/10/2014 |
9.85
|
300,000 | 9.64 | 9.99 | 9.71 | 0 | 0 | 0 |
| 28/10/2014 |
9.64
|
372,700 | 9.50 | 9.71 | 9.43 | 0 | 5,000 | -0.0 |
| 27/10/2014 |
9.50
|
450,660 | 9.99 | 9.99 | 9.50 | 0 | 5,000 | -0.1 |
| 24/10/2014 |
9.99
|
716,380 | 9.99 | 10.13 | 9.85 | 158,000 | 0 | 2.3 |
| 23/10/2014 |
9.99
|
506,000 | 10.27 | 10.27 | 9.92 | 21,500 | 0 | 0.3 |
| 22/10/2014 |
10.27
|
359,220 | 9.99 | 10.41 | 10.13 | 0 | 20,000 | -0.3 |
| 21/10/2014 |
9.99
|
265,600 | 9.99 | 10.20 | 9.99 | 0 | 0 | 0 |
| 20/10/2014 |
9.99
|
445,920 | 10.06 | 10.34 | 9.99 | 25,000 | 0 | 0.4 |
| 17/10/2014 |
10.06
|
881,550 | 9.99 | 10.20 | 9.71 | 3,000 | 0 | 0.0 |
| 16/10/2014 |
9.99
|
597,450 | 10.48 | 10.48 | 9.99 | 3,000 | 0 | 0.0 |
| 15/10/2014 |
10.48
|
601,750 | 10.55 | 10.83 | 10.34 | 0 | 0 | 0 |
| 14/10/2014 |
10.55
|
691,408 | 10.90 | 10.97 | 10.55 | 500 | 0 | 0.0 |
| 13/10/2014 |
10.90
|
315,094 | 10.97 | 11.04 | 10.90 | 0 | 1,200 | -0.0 |
| 10/10/2014 |
10.97
|
469,190 | 11.11 | 11.11 | 10.97 | 0 | 13,000 | -0.2 |
| 09/10/2014 |
11.11
|
723,380 | 11.25 | 11.39 | 11.11 | 0 | 0 | 0 |
| 08/10/2014 |
11.25
|
513,900 | 11.25 | 11.46 | 11.18 | 60,000 | 1,500 | 0.9 |
| 07/10/2014 |
11.25
|
554,013 | 11.32 | 11.46 | 11.25 | 0 | 0 | 0 |
| 06/10/2014 |
11.32
|
422,150 | 11.39 | 11.60 | 11.25 | 1,000 | 20,000 | -0.3 |
| 03/10/2014 |
11.39
|
710,210 | 11.46 | 11.74 | 11.39 | 1,500 | 0 | 0.0 |
| 02/10/2014 |
11.46
|
912,801 | 11.25 | 11.74 | 11.25 | 55,000 | 0 | 0.9 |
| 01/10/2014 |
11.25
|
703,329 | 11.11 | 11.46 | 11.18 | 0 | 0 | 0 |
| 30/09/2014 |
11.11
|
608,916 | 11.04 | 11.32 | 10.97 | 0 | 0 | 0 |
| 29/09/2014 |
11.04
|
942,700 | 10.97 | 11.53 | 11.04 | 40,000 | 0 | 0.6 |
| 26/09/2014 |
10.97
|
668,420 | 11.18 | 11.32 | 10.97 | 0 | 0 | 0 |
| 25/09/2014 |
11.18
|
544,747 | 10.90 | 11.18 | 10.62 | 20,500 | 0 | 0.3 |
| 24/09/2014 |
10.90
|
376,140 | 10.76 | 11.04 | 10.76 | 8,000 | 0 | 0.1 |
| 23/09/2014 |
10.76
|
614,060 | 10.83 | 11.04 | 10.69 | 0 | 0 | 0 |
| 22/09/2014 |
10.83
|
817,200 | 11.25 | 11.46 | 10.83 | 0 | 0 | 0 |
| 19/09/2014 |
11.25
|
998,996 | 10.83 | 11.32 | 10.76 | 324,300 | 0 | 5.2 |
| 18/09/2014 |
10.83
|
1,381,548 | 11.74 | 11.74 | 10.83 | 315,000 | 0 | 5.2 |
| 17/09/2014 |
11.74
|
3,206,490 | 10.76 | 11.80 | 10.90 | 0 | 75,000 | -1.2 |
| 16/09/2014 |
10.76
|
839,200 | 10.55 | 10.76 | 10.27 | 0 | 0 | 0 |
| 15/09/2014 |
10.55
|
1,464,401 | 10.55 | 10.90 | 10.48 | 300,000 | 0 | 4.6 |
| 12/09/2014 |
10.55
|
656,450 | 10.55 | 10.62 | 10.41 | 0 | 0 | 0 |
| 11/09/2014 |
10.55
|
515,020 | 10.41 | 10.76 | 10.27 | 0 | 16,000 | -0.2 |
| 10/09/2014 |
10.41
|
552,852 | 10.13 | 10.41 | 9.78 | 0 | 10,000 | -0.1 |
| 09/09/2014 |
10.13
|
1,995,820 | 10.76 | 11.18 | 9.78 | 50,000 | 12,000 | 0.0 |
| 08/09/2014 |
10.76
|
655,540 | 10.76 | 10.97 | 10.69 | 0 | 0 | 0 |
| 05/09/2014 |
10.76
|
494,604 | 10.69 | 10.83 | 10.48 | 0 | 0 | 0 |
| 04/09/2014 |
10.69
|
1,116,055 | 10.83 | 10.83 | 10.48 | 11,500 | 14,500 | -0.0 |
| 03/09/2014 |
10.83
|
849,420 | 10.90 | 11.18 | 10.76 | 6,000 | 1,000 | 0.0 |
| 29/08/2014 |
10.90
|
851,830 | 10.90 | 11.04 | 10.69 | 3,000 | 0 | 0.0 |
| 28/08/2014 |
10.90
|
1,488,200 | 10.48 | 11.11 | 10.41 | 13,500 | 80 | 0.0 |
| 27/08/2014 |
10.48
|
1,206,900 | 10.34 | 10.62 | 10.27 | 4,000 | 9,000 | -0.1 |
| 26/08/2014 |
10.34
|
1,376,580 | 10.41 | 10.62 | 10.34 | 4,000 | 9,000 | -0.1 |
| 25/08/2014 |
10.41
|
1,467,940 | 9.99 | 10.48 | 10.13 | 34,000 | 0 | 0.0 |
| 22/08/2014 |
9.99
|
1,535,509 | 9.57 | 10.13 | 9.64 | 10,000 | 5,000 | 0.1 |
| 21/08/2014 |
9.57
|
1,493,831 | 9.43 | 9.92 | 9.50 | 10,000 | 5,000 | 0.1 |
| 20/08/2014 |
9.43
|
380,710 | 9.50 | 9.64 | 9.43 | 0 | 0 | 0 |
| 19/08/2014 |
9.50
|
795,020 | 9.71 | 9.85 | 9.43 | 27,000 | 2,000 | 0.3 |
| 18/08/2014 |
9.71
|
1,063,480 | 9.36 | 9.78 | 9.29 | 0 | 14,400 | -0.2 |
| 15/08/2014 |
9.36
|
378,710 | 9.29 | 9.43 | 9.22 | 0 | 0 | 0 |
| 14/08/2014 |
9.29
|
1,002,119 | 9.08 | 9.57 | 9.22 | 0 | 0 | 0 |
| 13/08/2014 |
9.08
|
547,800 | 8.80 | 9.15 | 8.73 | 0 | 0 | 0 |
| 12/08/2014 |
8.80
|
102,000 | 8.80 | 8.87 | 8.73 | 500 | 0 | 0.0 |
| 11/08/2014 |
8.80
|
274,500 | 8.80 | 8.87 | 8.73 | 0 | 3,200 | -0.0 |
| 08/08/2014 |
8.80
|
341,400 | 8.87 | 9.01 | 8.73 | 0 | 0 | 0 |
| 07/08/2014 |
8.87
|
219,400 | 8.80 | 8.87 | 8.73 | 0 | 400 | -0.0 |
| 06/08/2014 |
8.80
|
302,300 | 8.80 | 8.94 | 8.80 | 0 | 0 | 0 |
| 05/08/2014 |
8.80
|
254,330 | 8.59 | 8.80 | 8.66 | 2,000 | 0 | 0.0 |
| 04/08/2014 |
8.59
|
79,970 | 8.52 | 8.66 | 8.52 | 0 | 0 | 0 |
| 01/08/2014 |
8.52
|
131,640 | 8.66 | 8.66 | 8.45 | 0 | 0 | 0 |
| 31/07/2014 |
8.66
|
265,800 | 8.52 | 8.73 | 8.52 | 0 | 12,000 | -0.1 |
| 30/07/2014 |
8.52
|
76,835 | 8.59 | 8.66 | 8.52 | 0 | 0 | 0 |
| 29/07/2014 |
8.59
|
318,900 | 8.52 | 8.73 | 8.45 | 0 | 0 | 0 |
| 28/07/2014 |
8.52
|
442,570 | 8.87 | 8.87 | 8.38 | 0 | 0 | 0 |
| 25/07/2014 |
8.87
|
166,250 | 9.01 | 9.08 | 8.87 | 0 | 0 | 0 |
| 24/07/2014 |
9.01
|
118,100 | 9.01 | 9.08 | 8.66 | 0 | 0 | 0 |
| 23/07/2014 |
9.01
|
266,500 | 9.08 | 9.08 | 8.94 | 0 | 3,000 | -0.0 |
| 22/07/2014 |
9.08
|
351,212 | 9.15 | 9.15 | 8.94 | 0 | 2,000 | -0.0 |
| 21/07/2014 |
9.15
|
388,706 | 9.36 | 9.43 | 9.01 | 0 | 0 | 0 |
| 18/07/2014 |
9.36
|
524,700 | 9.36 | 9.43 | 9.22 | 0 | 1,000 | -0.0 |
| 17/07/2014 |
9.36
|
378,600 | 9.29 | 9.43 | 9.15 | 0 | 0 | 0 |
| 16/07/2014 |
9.29
|
787,900 | 9.29 | 9.57 | 9.29 | 6,000 | 1,200 | 0.1 |
| 15/07/2014 |
9.29
|
486,990 | 9.15 | 9.43 | 9.22 | 0 | 1,000 | -0.0 |
| 14/07/2014 |
9.15
|
244,932 | 9.08 | 9.15 | 8.94 | 0 | 1,000 | -0.0 |
| 11/07/2014 |
9.08
|
585,000 | 9.08 | 9.15 | 9.01 | 0 | 0 | 0 |
| 10/07/2014 |
9.08
|
553,430 | 9.36 | 9.36 | 9.08 | 1,000 | 29,400 | -0.4 |
| 09/07/2014 |
9.36
|
472,200 | 9.36 | 9.50 | 9.29 | 0 | 2,400 | -0.0 |
| 08/07/2014 |
9.36
|
644,340 | 9.36 | 9.43 | 9.22 | 0 | 0 | 0 |
| 07/07/2014 |
9.36
|
504,700 | 9.43 | 9.57 | 9.36 | 23,000 | 0 | 0.3 |
| 04/07/2014 |
9.43
|
570,900 | 9.43 | 9.57 | 9.36 | 0 | 2,000 | -0.0 |
| 03/07/2014 |
9.43
|
835,431 | 9.22 | 9.57 | 9.29 | 0 | 5,200 | -0.1 |
| 02/07/2014 |
9.22
|
490,824 | 9.01 | 9.36 | 9.08 | 0 | 9,000 | -0.1 |
| 01/07/2014 |
9.01
|
591,100 | 9.01 | 9.22 | 9.01 | 4,000 | 5,000 | -0.0 |
| 30/06/2014 |
9.01
|
517,410 | 8.94 | 9.08 | 8.94 | 0 | 0 | 0 |
| 27/06/2014 |
8.94
|
240,031 | 8.94 | 9.01 | 8.87 | 0 | 1,000 | -0.0 |
| 26/06/2014 |
8.94
|
437,200 | 9.01 | 9.08 | 8.87 | 0 | 0 | 0 |
| 25/06/2014 |
9.01
|
360,810 | 8.73 | 9.01 | 8.80 | 0 | 800 | -0.0 |
| 24/06/2014 |
8.73
|
393,400 | 8.66 | 8.80 | 8.59 | 0 | 1,900 | -0.0 |
| 23/06/2014 |
8.66
|
168,300 | 8.73 | 8.80 | 8.66 | 0 | 0 | 0 |
| 20/06/2014 |
8.73
|
263,700 | 8.87 | 9.01 | 8.73 | 100 | 11,500 | -0.1 |
| 19/06/2014 |
8.87
|
895,750 | 9.01 | 9.01 | 8.52 | 300 | 0 | 0.0 |
| 18/06/2014 |
9.01
|
295,300 | 9.15 | 9.22 | 9.01 | 0 | 900 | -0.0 |
| 17/06/2014 |
9.15
|
520,850 | 8.94 | 9.22 | 8.87 | 0 | 0 | 0 |