| 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) |
-0.45 | -1.62% | 130,300 | 0 | 0 |
27.40
28
27.60
|
|
2 tháng
(2026-04-20) |
-1 | -3.52% | 411,200 | -321 | 0 |
27.40
28.40
27.60
|
|
3 tháng
(2026-03-23) |
-0.75 | -2.66% | 845,800 | -66,221 | -1.8 |
27.40
28.55
27.60
|
|
6 tháng
(2025-12-22) |
-0.99 | -3.47% | 4,022,200 | -1,781,721 | -49.8 |
25.59
28.70
27.60
|
|
12 tháng
(2025-06-24) |
-2.37 | -7.96% | 9,155,000 | -4,704,421 | -145.4 |
25.59
30.59
27.60
|
|
24 tháng
(2024-07-01) |
-0.18 | -0.65% | 14,243,100 | -4,728,520 | -146.2 |
25.59
33.25
27.60
|
|
36 tháng
(2023-07-05) |
9.36 | 51.86% | 20,219,700 | -4,757,220 | -147.0 |
17.85
33.25
27.60
|
|
60 tháng
(2021-07-15) |
15.71 | 134.39% | 33,555,700 | -4,711,120 | -153.4 |
11.17
33.25
27.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 03/11/2014 |
4.42
|
17,000 | 4.45 | 4.45 | 4.42 | 0 | 0 | 0 |
| 31/10/2014 |
4.45
|
36,300 | 4.36 | 4.45 | 4.39 | 0 | 0 | 0 |
| 30/10/2014 |
4.36
|
41,100 | 4.26 | 4.45 | 4.36 | 1,000 | 0 | 0.0 |
| 29/10/2014 |
4.26
|
139,800 | 4.06 | 4.26 | 4.06 | 0 | 0 | 0 |
| 28/10/2014 |
4.06
|
56,300 | 4.06 | 4.13 | 4.06 | 0 | 0 | 0 |
| 27/10/2014 |
4.06
|
32,300 | 4.10 | 4.10 | 4.06 | 0 | 0 | 0 |
| 24/10/2014 |
4.10
|
66,300 | 4.06 | 4.10 | 4.06 | 0 | 0 | 0 |
| 23/10/2014 |
4.06
|
63,400 | 4.06 | 4.10 | 4.06 | 0 | 0 | 0 |
| 22/10/2014 |
4.06
|
37,200 | 4.13 | 4.13 | 4.06 | 0 | 0 | 0 |
| 21/10/2014 |
4.13
|
249,200 | 4.10 | 4.13 | 3.97 | 0 | 0 | 0 |
| 20/10/2014 |
4.10
|
199,800 | 3.93 | 4.32 | 3.97 | 0 | 0 | 0 |
| 17/10/2014 |
3.93
|
48,100 | 3.93 | 3.93 | 3.90 | 0 | 0 | 0 |
| 16/10/2014 |
3.93
|
267,820 | 3.97 | 3.97 | 3.93 | 0 | 0 | 0 |
| 15/10/2014 |
3.97
|
14,800 | 4.03 | 4.03 | 3.97 | 0 | 0 | 0 |
| 14/10/2014 |
4.03
|
22,920 | 4.00 | 4.03 | 4.00 | 0 | 0 | 0 |
| 13/10/2014 |
4.00
|
21,500 | 4.00 | 4.03 | 4.00 | 0 | 0 | 0 |
| 10/10/2014 |
4.00
|
55,700 | 4.03 | 4.03 | 3.97 | 0 | 0 | 0 |
| 09/10/2014 |
4.03
|
73,610 | 3.97 | 4.06 | 3.97 | 0 | 0 | 0 |
| 08/10/2014 |
3.97
|
22,700 | 3.97 | 4.00 | 3.97 | 0 | 0 | 0 |
| 07/10/2014 |
3.97
|
42,200 | 3.97 | 4.00 | 3.97 | 0 | 0 | 0 |
| 06/10/2014 |
3.97
|
46,000 | 3.97 | 4.00 | 3.97 | 0 | 0 | 0 |
| 03/10/2014 |
3.97
|
51,000 | 3.97 | 4.00 | 3.97 | 100 | 0 | 0.0 |
| 02/10/2014 |
3.97
|
32,500 | 3.97 | 4.00 | 3.97 | 0 | 0 | 0 |
| 01/10/2014 |
3.97
|
32,600 | 3.97 | 3.97 | 3.97 | 0 | 0 | 0 |
| 30/09/2014 |
3.97
|
24,500 | 3.97 | 3.97 | 3.93 | 0 | 0 | 0 |
| 29/09/2014 |
3.97
|
52,740 | 3.97 | 3.97 | 3.90 | 0 | 0 | 0 |
| 26/09/2014 |
3.97
|
52,000 | 3.97 | 3.97 | 3.93 | 0 | 0 | 0 |
| 25/09/2014 |
3.97
|
84,500 | 3.93 | 3.97 | 3.93 | 0 | 0 | 0 |
| 24/09/2014 |
3.93
|
51,100 | 3.90 | 3.93 | 3.90 | 0 | 0 | 0 |
| 23/09/2014 |
3.90
|
13,200 | 3.90 | 3.93 | 3.90 | 0 | 0 | 0 |
| 22/09/2014 |
3.90
|
37,500 | 3.93 | 3.93 | 3.90 | 0 | 0 | 0 |
| 19/09/2014 |
3.93
|
16,500 | 3.97 | 3.97 | 3.93 | 0 | 0 | 0 |
| 18/09/2014 |
3.97
|
44,500 | 4.00 | 4.00 | 3.97 | 0 | 0 | 0 |
| 17/09/2014 |
4.00
|
19,600 | 3.97 | 4.00 | 3.97 | 0 | 0 | 0 |
| 16/09/2014 |
3.97
|
78,500 | 3.97 | 4.00 | 3.93 | 0 | 0 | 0 |
| 15/09/2014 |
3.97
|
10,000 | 4.00 | 4.00 | 3.93 | 0 | 0 | 0 |
| 12/09/2014 |
4.00
|
41,900 | 3.90 | 4.00 | 3.90 | 0 | 0 | 0 |
| 11/09/2014 |
3.90
|
31,100 | 4.00 | 4.00 | 3.90 | 0 | 0 | 0 |
| 10/09/2014 |
4.00
|
32,700 | 3.90 | 4.00 | 3.90 | 0 | 0 | 0 |
| 09/09/2014 |
3.90
|
62,100 | 3.87 | 3.93 | 3.87 | 0 | 0 | 0 |
| 08/09/2014 |
3.87
|
35,600 | 3.84 | 3.87 | 3.84 | 0 | 0 | 0 |
| 05/09/2014 |
3.84
|
40,215 | 3.84 | 3.84 | 3.80 | 0 | 0 | 0 |
| 04/09/2014 |
3.84
|
48,400 | 3.77 | 3.84 | 3.77 | 0 | 0 | 0 |
| 03/09/2014 |
3.77
|
52,800 | 3.71 | 3.77 | 3.71 | 0 | 0 | 0 |
| 29/08/2014 |
3.71
|
33,850 | 3.71 | 3.71 | 3.67 | 0 | 0 | 0 |
| 28/08/2014 |
3.71
|
2,800 | 3.71 | 3.71 | 3.71 | 0 | 0 | 0 |
| 27/08/2014 |
3.71
|
16,000 | 3.71 | 3.71 | 3.71 | 0 | 0 | 0 |
| 26/08/2014 |
3.71
|
32,800 | 3.71 | 3.74 | 3.71 | 0 | 0 | 0 |
| 25/08/2014 |
3.71
|
27,800 | 3.71 | 3.74 | 3.71 | 0 | 0 | 0 |
| 22/08/2014 |
3.71
|
38,600 | 3.71 | 3.74 | 3.71 | 0 | 0 | 0 |
| 21/08/2014 |
3.71
|
44,900 | 3.71 | 3.74 | 3.71 | 0 | 0 | 0 |
| 20/08/2014 |
3.71
|
41,350 | 3.71 | 3.74 | 3.67 | 0 | 0 | 0 |
| 19/08/2014 |
3.71
|
9,500 | 3.71 | 3.74 | 3.71 | 0 | 0 | 0 |
| 18/08/2014 |
3.71
|
2,300 | 3.71 | 3.71 | 3.71 | 0 | 0 | 0 |
| 15/08/2014 |
3.71
|
16,400 | 3.74 | 3.74 | 3.67 | 0 | 0 | 0 |
| 14/08/2014 |
3.74
|
29,820 | 3.64 | 3.77 | 3.71 | 0 | 0 | 0 |
| 13/08/2014 |
3.64
|
1,200 | 3.64 | 3.64 | 3.64 | 0 | 0 | 0 |
| 12/08/2014 |
3.64
|
15,200 | 3.64 | 3.74 | 3.64 | 0 | 0 | 0 |
| 11/08/2014 |
3.64
|
21,200 | 3.80 | 3.80 | 3.58 | 0 | 0 | 0 |
| 08/08/2014 |
3.80
|
22,160 | 3.61 | 3.80 | 3.61 | 0 | 0 | 0 |
| 07/08/2014 |
3.61
|
7,000 | 3.61 | 3.61 | 3.61 | 0 | 0 | 0 |
| 06/08/2014 |
3.61
|
6,205 | 3.58 | 3.61 | 3.58 | 0 | 0 | 0 |
| 05/08/2014 |
3.58
|
20,500 | 3.58 | 3.61 | 3.58 | 0 | 0 | 0 |
| 04/08/2014 |
3.58
|
11,600 | 3.58 | 3.58 | 3.58 | 0 | 0 | 0 |
| 01/08/2014 |
3.58
|
13,400 | 3.58 | 3.58 | 3.51 | 0 | 0 | 0 |
| 31/07/2014 |
3.58
|
28,700 | 3.58 | 3.58 | 3.58 | 0 | 0 | 0 |
| 30/07/2014 |
3.58
|
9,500 | 3.58 | 3.58 | 3.58 | 0 | 0 | 0 |
| 29/07/2014 |
3.58
|
40,100 | 3.58 | 3.58 | 3.54 | 0 | 0 | 0 |
| 28/07/2014 |
3.58
|
26,200 | 3.64 | 3.64 | 3.58 | 0 | 0 | 0 |
| 25/07/2014 |
3.64
|
6,700 | 3.64 | 3.64 | 3.61 | 0 | 0 | 0 |
| 24/07/2014 |
3.64
|
5,100 | 3.64 | 3.67 | 3.64 | 0 | 0 | 0 |
| 23/07/2014 |
3.64
|
183,800 | 3.64 | 3.67 | 3.64 | 0 | 0 | 0 |
| 22/07/2014 |
3.64
|
62,100 | 3.67 | 3.67 | 3.64 | 0 | 0 | 0 |
| 21/07/2014 |
3.67
|
42,100 | 3.67 | 3.71 | 3.64 | 0 | 0 | 0 |
| 18/07/2014 |
3.67
|
28,600 | 3.67 | 3.71 | 3.67 | 0 | 0 | 0 |
| 17/07/2014 |
3.67
|
3,100 | 3.61 | 3.67 | 3.61 | 0 | 0 | 0 |
| 16/07/2014 |
3.61
|
14,600 | 3.67 | 3.67 | 3.61 | 0 | 0 | 0 |
| 15/07/2014 |
3.67
|
15,500 | 3.58 | 3.74 | 3.58 | 0 | 0 | 0 |
| 14/07/2014 |
3.58
|
39,200 | 3.58 | 3.58 | 3.54 | 0 | 0 | 0 |
| 11/07/2014 |
3.58
|
9,900 | 3.54 | 3.58 | 3.58 | 0 | 0 | 0 |
| 10/07/2014 |
3.54
|
1,500 | 3.58 | 3.58 | 3.54 | 0 | 0 | 0 |
| 09/07/2014 |
3.58
|
53,800 | 3.51 | 3.61 | 3.54 | 0 | 0 | 0 |
| 08/07/2014 |
3.51
|
12,800 | 3.54 | 3.54 | 3.51 | 0 | 0 | 0 |
| 07/07/2014 |
3.54
|
8,400 | 3.58 | 3.58 | 3.54 | 0 | 0 | 0 |
| 04/07/2014 |
3.58
|
13,100 | 3.51 | 3.58 | 3.51 | 0 | 0 | 0 |
| 03/07/2014 |
3.51
|
33,100 | 3.51 | 3.54 | 3.51 | 0 | 0 | 0 |
| 02/07/2014 |
3.51
|
200 | 3.48 | 3.51 | 3.51 | 0 | 0 | 0 |
| 01/07/2014 |
3.48
|
18,000 | 3.51 | 3.51 | 3.48 | 0 | 0 | 0 |
| 30/06/2014 |
3.51
|
13,200 | 3.45 | 3.51 | 3.45 | 0 | 0 | 0 |
| 27/06/2014 |
3.45
|
2,100 | 3.45 | 3.45 | 3.45 | 0 | 0 | 0 |
| 26/06/2014 |
3.45
|
23,250 | 3.45 | 3.45 | 3.45 | 0 | 0 | 0 |
| 25/06/2014 |
3.45
|
14,500 | 3.41 | 3.45 | 3.41 | 0 | 0 | 0 |
| 24/06/2014 |
3.41
|
31,400 | 3.45 | 3.45 | 3.41 | 0 | 0 | 0 |
| 23/06/2014 |
3.45
|
2,400 | 3.45 | 3.45 | 3.45 | 0 | 0 | 0 |
| 20/06/2014 |
3.45
|
8,000 | 3.48 | 3.48 | 3.45 | 0 | 0 | 0 |
| 19/06/2014 |
3.48
|
20,600 | 3.51 | 3.51 | 3.45 | 0 | 0 | 0 |
| 18/06/2014 |
3.51
|
38,300 | 3.51 | 3.51 | 3.48 | 0 | 0 | 0 |
| 17/06/2014 |
3.51
|
7,100 | 3.51 | 3.51 | 3.51 | 0 | 0 | 0 |
| 16/06/2014 |
3.51
|
5,000 | 3.51 | 3.51 | 3.51 | 0 | 0 | 0 |
| 13/06/2014 |
3.51
|
11,000 | 3.51 | 3.51 | 3.51 | 0 | 0 | 0 |