| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-03-30) |
-0.75 | -2.68% | 222,900 | -33,200 | -0.2 |
27
27.95
27.15
|
|
2 tháng
(2026-03-02) |
-1 | -3.55% | 568,400 | -40,300 | -0.4 |
27
28.60
27.15
|
|
3 tháng
(2026-01-30) |
-2.10 | -7.17% | 850,500 | -73,000 | -1.3 |
27
29.30
27.15
|
|
6 tháng
(2025-10-31) |
-2.40 | -8.11% | 1,677,100 | -93,500 | -1.9 |
27
29.70
27.15
|
|
12 tháng
(2025-05-05) |
-0.99 | -3.51% | 4,411,400 | -92,900 | -2.2 |
27
29.78
27.15
|
|
24 tháng
(2024-05-09) |
1.15 | 4.40% | 9,995,595 | 678,610 | 21.5 |
24.44
30.34
27.15
|
|
36 tháng
(2023-05-15) |
5.58 | 25.79% | 14,199,733 | 1,578,517 | 46.3 |
20.91
30.34
27.15
|
|
60 tháng
(2021-05-25) |
9.65 | 54.97% | 29,421,438 | 1,360,992 | 42.7 |
16.45
30.34
27.15
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 04/09/2014 |
5.41
|
4,600 | 5.44 | 5.44 | 5.39 | 0 | 0 | 0 |
| 03/09/2014 |
5.44
|
1,600 | 5.41 | 5.49 | 5.44 | 0 | 0 | 0 |
| 29/08/2014 |
5.41
|
7,400 | 5.44 | 5.46 | 5.33 | 0 | 0 | 0 |
| 28/08/2014 |
5.44
|
8,800 | 5.41 | 5.44 | 5.41 | 0 | 0 | 0 |
| 27/08/2014 |
5.41
|
17,900 | 5.54 | 5.56 | 5.41 | 0 | 0 | 0 |
| 26/08/2014 |
5.54
|
21,400 | 5.56 | 5.56 | 5.54 | 0 | 0 | 0 |
| 25/08/2014 |
5.56
|
9,000 | 5.51 | 5.56 | 5.51 | 0 | 0 | 0 |
| 22/08/2014 |
5.51
|
17,900 | 5.59 | 5.76 | 5.51 | 0 | 0 | 0 |
| 21/08/2014 |
5.59
|
22,500 | 5.54 | 5.59 | 5.39 | 0 | 0 | 0 |
| 20/08/2014 |
5.54
|
13,400 | 5.41 | 5.54 | 5.39 | 0 | 0 | 0 |
| 19/08/2014 |
5.41
|
6,800 | 5.54 | 6.04 | 5.28 | 0 | 0 | 0 |
| 18/08/2014 |
5.54
|
9,500 | 5.54 | 5.91 | 5.33 | 0 | 0 | 0 |
| 15/08/2014 |
5.54
|
4,000 | 5.41 | 5.54 | 5.54 | 0 | 0 | 0 |
| 14/08/2014 |
5.41
|
1,900 | 5.54 | 5.54 | 5.28 | 0 | 0 | 0 |
| 13/08/2014 |
5.54
|
1,600 | 5.66 | 5.96 | 5.54 | 0 | 0 | 0 |
| 12/08/2014 |
5.66
|
10,800 | 5.66 | 5.66 | 5.33 | 0 | 0 | 0 |
| 11/08/2014 |
5.66
|
100 | 5.66 | 5.66 | 5.66 | 0 | 0 | 0 |
| 08/08/2014 |
5.66
|
2,200 | 5.64 | 5.76 | 5.66 | 0 | 0 | 0 |
| 07/08/2014 |
5.64
|
2,600 | 6.01 | 6.01 | 5.18 | 0 | 0 | 0 |
| 06/08/2014 |
6.01
|
6,800 | 6.06 | 6.06 | 5.54 | 0 | 0 | 0 |
| 05/08/2014 |
6.06
|
500 | 6.37 | 6.42 | 6.06 | 0 | 0 | 0 |
| 04/08/2014 |
6.37
|
200 | 7.07 | 7.07 | 6.37 | 0 | 0 | 0 |
| 01/08/2014 |
7.07
|
100 | 6.52 | 7.07 | 7.07 | 0 | 0 | 0 |
| 31/07/2014 |
6.52
|
100 | 6.27 | 6.52 | 6.52 | 0 | 0 | 0 |
| 30/07/2014 |
6.27
|
1,510 | 6.42 | 6.42 | 5.91 | 0 | 0 | 0 |
| 29/07/2014 |
6.42
|
100 | 6.14 | 6.42 | 6.42 | 0 | 0 | 0 |
| 28/07/2014 |
6.14
|
3,010 | 6.29 | 6.52 | 5.79 | 0 | 0 | 0 |
| 25/07/2014 |
6.29
|
400 | 6.29 | 6.79 | 6.29 | 200 | 0 | 0.0 |
| 24/07/2014 |
6.29
|
1,300 | 6.29 | 6.37 | 6.29 | 0 | 0 | 0 |
| 23/07/2014 |
6.29
|
6,900 | 6.42 | 6.42 | 5.79 | 0 | 0 | 0 |
| 22/07/2014 |
6.42
|
2,500 | 6.49 | 6.49 | 6.42 | 0 | 0 | 0 |
| 21/07/2014 |
6.49
|
2,700 | 8.05 | 8.05 | 5.56 | 0 | 0 | 0 |
| 18/07/2014 |
8.05
|
4,300 | 8.05 | 8.10 | 8.05 | 0 | 0 | 0 |
| 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 |