| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-11) |
-0.20 | -0.70% | 313,800 | -22,300 | -0.6 |
27.30
28.60
28.25
|
|
2 tháng
(2026-01-12) |
-0.60 | -2.07% | 593,100 | -34,700 | -1.0 |
27.30
29.40
28.25
|
|
3 tháng
(2025-12-15) |
-0.40 | -1.39% | 825,500 | -37,300 | -1.1 |
27.30
29.40
28.25
|
|
6 tháng
(2025-09-15) |
0.02 | 0.08% | 1,923,500 | -38,900 | -1.1 |
27.30
29.78
28.25
|
|
12 tháng
(2025-03-18) |
0.02 | 0.08% | 4,541,600 | -75,400 | -2.1 |
24.44
29.78
28.25
|
|
24 tháng
(2024-03-25) |
2.35 | 9.01% | 10,335,645 | 1,031,410 | 31.1 |
24.44
30.34
28.25
|
|
36 tháng
(2023-03-29) |
7.18 | 33.80% | 13,952,846 | 1,623,217 | 46.8 |
20.91
30.34
28.25
|
|
60 tháng
(2021-04-08) |
10.44 | 58.14% | 29,510,144 | 1,305,892 | 40.2 |
16.45
30.34
28.25
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 17/07/2014 |
8.05
|
3,200 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 |
| 16/07/2014 |
8.05
|
0 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 |
| 15/07/2014 |
8.05
|
3,231 | 8.43 | 8.43 | 8.05 | 0 | 0 | 0 |
| 14/07/2014 |
8.43
|
1,670 | 7.80 | 8.58 | 7.80 | 0 | 0 | 0 |
| 11/07/2014 |
7.80
|
100 | 7.55 | 7.80 | 7.80 | 0 | 0 | 0 |
| 10/07/2014 |
7.55
|
0 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 |
| 09/07/2014 |
7.55
|
200 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 |
| 08/07/2014 |
7.55
|
11,856 | 7.55 | 7.55 | 7.47 | 0 | 0 | 0 |
| 07/07/2014 |
7.55
|
2,400 | 7.55 | 7.62 | 7.55 | 0 | 0 | 0 |
| 04/07/2014 |
7.55
|
0 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 |
| 03/07/2014 |
7.55
|
2,300 | 7.52 | 7.55 | 7.55 | 0 | 0 | 0 |
| 02/07/2014 |
7.52
|
1,800 | 7.45 | 7.52 | 7.52 | 0 | 0 | 0 |
| 01/07/2014 |
7.45
|
1,000 | 7.55 | 7.55 | 7.45 | 0 | 0 | 0 |
| 30/06/2014 |
7.55
|
2,100 | 7.57 | 7.60 | 7.55 | 0 | 0 | 0 |
| 27/06/2014 |
7.57
|
400 | 7.55 | 7.57 | 7.57 | 0 | 0 | 0 |
| 26/06/2014 |
7.55
|
1,500 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 |
| 25/06/2014 |
7.55
|
0 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 |
| 24/06/2014 |
7.55
|
950 | 7.55 | 7.55 | 7.47 | 0 | 0 | 0 |
| 23/06/2014 |
7.55
|
0 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 |
| 20/06/2014 |
7.55
|
1,200 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 |
| 19/06/2014 |
7.55
|
3,600 | 7.02 | 7.55 | 7.55 | 0 | 0 | 0 |
| 18/06/2014 |
7.02
|
0 | 7.80 | 7.02 | 7.02 | 0 | 0 | 0 |
| 17/06/2014 |
7.80
|
1,900 | 7.93 | 7.93 | 7.55 | 100 | 0 | 0.0 |
| 16/06/2014 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 |
| 13/06/2014 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 |
| 12/06/2014 |
7.93
|
2,000 | 7.57 | 7.93 | 7.93 | 0 | 0 | 0 |
| 11/06/2014 |
7.57
|
0 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 |
| 10/06/2014 |
7.57
|
0 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 |
| 09/06/2014 |
7.57
|
0 | 7.47 | 7.57 | 7.57 | 0 | 0 | 0 |
| 06/06/2014 |
7.47
|
1,500 | 7.65 | 7.65 | 7.47 | 0 | 0 | 0 |
| 05/06/2014 |
7.65
|
200 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 |
| 04/06/2014 |
7.65
|
0 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 |
| 03/06/2014 |
7.65
|
0 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 |
| 02/06/2014 |
7.65
|
0 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 |
| 30/05/2014 |
7.65
|
0 | 7.62 | 7.65 | 7.65 | 0 | 0 | 0 |
| 29/05/2014 |
7.62
|
1,400 | 7.62 | 7.68 | 7.62 | 0 | 0 | 0 |
| 28/05/2014 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
| 27/05/2014 |
7.62
|
100 | 7.45 | 7.62 | 7.62 | 0 | 0 | 0 |
| 26/05/2014 |
7.45
|
0 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 |
| 23/05/2014 |
7.45
|
0 | 7.55 | 7.45 | 7.45 | 0 | 0 | 0 |
| 22/05/2014 |
7.55
|
2,200 | 7.55 | 7.55 | 7.30 | 0 | 0 | 0 |
| 21/05/2014 |
7.55
|
2,000 | 7.55 | 7.55 | 7.42 | 0 | 0 | 0 |
| 20/05/2014 |
7.55
|
1,000 | 7.42 | 7.55 | 7.55 | 0 | 0 | 0 |
| 19/05/2014 |
7.42
|
0 | 8.05 | 7.42 | 7.42 | 0 | 0 | 0 |
| 16/05/2014 |
8.05
|
700 | 7.55 | 8.05 | 7.32 | 0 | 0 | 0 |
| 15/05/2014 |
7.55
|
0 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 |
| 14/05/2014 |
7.55
|
1,000 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 |
| 13/05/2014 |
7.55
|
100 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 |
| 12/05/2014 |
7.55
|
200 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 |
| 09/05/2014 |
7.55
|
1,000 | 7.42 | 7.55 | 7.55 | 0 | 0 | 0 |
| 08/05/2014 |
7.42
|
6,000 | 7.68 | 7.68 | 7.42 | 0 | 0 | 0 |
| 07/05/2014 |
7.68
|
300 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 |
| 06/05/2014 |
7.68
|
1,000 | 7.80 | 7.80 | 7.68 | 0 | 0 | 0 |
| 05/05/2014 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 29/04/2014 |
7.80
|
1,000 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 28/04/2014 |
7.80
|
500 | 7.93 | 7.93 | 7.80 | 0 | 0 | 0 |
| 25/04/2014 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 |
| 24/04/2014 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 |
| 23/04/2014 |
7.93
|
4,700 | 7.93 | 7.93 | 7.90 | 0 | 0 | 0 |
| 22/04/2014 |
7.93
|
3,600 | 7.85 | 7.93 | 7.57 | 0 | 0 | 0 |
| 21/04/2014 |
7.85
|
4,600 | 7.80 | 7.85 | 7.80 | 0 | 0 | 0 |
| 18/04/2014 |
7.80
|
2,400 | 7.80 | 7.80 | 7.55 | 0 | 0 | 0 |
| 17/04/2014 |
7.80
|
1,100 | 7.83 | 7.83 | 7.80 | 0 | 0 | 0 |
| 16/04/2014 |
7.83
|
0 | 7.80 | 7.83 | 7.83 | 0 | 0 | 0 |
| 15/04/2014 |
7.80
|
2,400 | 7.80 | 7.85 | 7.80 | 0 | 0 | 0 |
| 14/04/2014 |
7.80
|
8,300 | 8.05 | 8.05 | 7.80 | 0 | 0 | 0 |
| 11/04/2014 |
8.05
|
0 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 |
| 10/04/2014 |
8.05
|
2,000 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 |
| 08/04/2014 |
8.05
|
3,100 | 7.70 | 8.05 | 7.93 | 0 | 0 | 0 |
| 07/04/2014 |
7.70
|
3,100 | 7.80 | 7.93 | 7.70 | 0 | 0 | 0 |
| 04/04/2014 |
7.80
|
1,800 | 7.93 | 7.93 | 7.80 | 0 | 0 | 0 |
| 03/04/2014 |
7.93
|
1,000 | 7.80 | 7.93 | 7.93 | 0 | 0 | 0 |
| 02/04/2014 |
7.80
|
6,300 | 7.78 | 7.80 | 7.80 | 0 | 0 | 0 |
| 01/04/2014 |
7.78
|
500 | 8.05 | 8.05 | 7.78 | 0 | 0 | 0 |
| 31/03/2014 |
8.05
|
2,400 | 7.80 | 8.05 | 7.80 | 0 | 0 | 0 |
| 28/03/2014 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 27/03/2014 |
7.80
|
6,000 | 7.80 | 7.83 | 7.80 | 0 | 0 | 0 |
| 26/03/2014 |
7.80
|
2,400 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 25/03/2014 |
7.80
|
2,500 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 24/03/2014 |
7.80
|
9,100 | 7.85 | 7.95 | 7.80 | 0 | 0 | 0 |
| 21/03/2014 |
7.85
|
33,700 | 8.18 | 8.18 | 7.55 | 0 | 0 | 0 |
| 20/03/2014 |
8.18
|
8,200 | 8.76 | 8.76 | 7.93 | 0 | 0 | 0 |
| 19/03/2014 |
8.76
|
6,400 | 9.03 | 9.03 | 8.68 | 0 | 0 | 0 |
| 18/03/2014 |
9.03
|
4,900 | 8.86 | 9.06 | 8.96 | 0 | 0 | 0 |
| 17/03/2014 |
8.86
|
4,546 | 8.81 | 9.06 | 8.86 | 0 | 0 | 0 |
| 14/03/2014 |
8.81
|
39,300 | 8.05 | 8.81 | 8.05 | 0 | 0 | 0 |
| 13/03/2014 |
8.05
|
7,900 | 7.93 | 8.05 | 7.95 | 0 | 0 | 0 |
| 12/03/2014 |
7.93
|
5,800 | 8.30 | 8.30 | 7.93 | 0 | 0 | 0 |
| 11/03/2014 |
8.30
|
2,300 | 8.61 | 8.61 | 8.25 | 0 | 0 | 0 |
| 10/03/2014 |
8.61
|
1,500 | 8.56 | 8.61 | 8.61 | 0 | 0 | 0 |
| 07/03/2014 |
8.56
|
2,000 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 |
| 06/03/2014 |
8.56
|
3,500 | 8.30 | 8.56 | 8.30 | 0 | 0 | 0 |
| 05/03/2014 |
8.30
|
4,000 | 7.55 | 8.30 | 7.80 | 0 | 0 | 0 |
| 04/03/2014 |
7.55
|
100 | 7.57 | 7.57 | 7.55 | 0 | 0 | 0 |
| 03/03/2014 |
7.57
|
3,100 | 7.57 | 7.57 | 7.55 | 0 | 0 | 0 |
| 28/02/2014 |
7.57
|
7,700 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 |
| 27/02/2014 |
7.57
|
3,200 | 7.55 | 7.57 | 7.55 | 0 | 0 | 0 |
| 26/02/2014 |
7.55
|
12,300 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 |
| 25/02/2014 |
7.55
|
7,500 | 7.60 | 7.60 | 7.55 | 0 | 0 | 0 |
| 24/02/2014 |
7.60
|
2,100 | 7.55 | 7.68 | 7.60 | 0 | 0 | 0 |