| 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) |
-0.90 | -14.29% | 24,891,700 | -583,600 | -3.5 |
5.10
6.30
5.40
|
|
2 tháng
(2026-01-19) |
-1.10 | -16.92% | 52,506,800 | -208,700 | -1.0 |
5.10
6.60
5.40
|
|
3 tháng
(2025-12-19) |
-1.10 | -16.92% | 81,013,600 | -692,500 | -4.1 |
5.10
6.70
5.40
|
|
6 tháng
(2025-09-22) |
-2.20 | -28.95% | 180,669,700 | -4,914,700 | -31.2 |
5.10
7.70
5.40
|
|
12 tháng
(2025-03-24) |
-1.30 | -19.40% | 539,700,100 | -5,674,075 | -37.0 |
5.10
8.60
5.40
|
|
24 tháng
(2024-03-29) |
-3.32 | -38.07% | 888,586,680 | -12,490,434 | -78.8 |
4.63
8.72
5.40
|
|
36 tháng
(2023-04-04) |
-3.10 | -36.47% | 1,499,340,480 | -14,705,719 | -96.6 |
4.63
10.85
5.40
|
|
60 tháng
(2021-04-14) |
-10.84 | -66.75% | 4,174,545,280 | -15,226,477 | -156.2 |
4.63
31.80
5.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 04/08/2014 |
3.15
|
331,140 | 3.23 | 3.23 | 3.13 | 0 | 0 | 0 |
| 01/08/2014 |
3.23
|
171,700 | 3.28 | 3.28 | 3.23 | 15,000 | 0 | 0.3 |
| 31/07/2014 |
3.28
|
199,420 | 3.21 | 3.30 | 3.21 | 0 | 0 | 0 |
| 30/07/2014 |
3.21
|
144,550 | 3.23 | 3.25 | 3.19 | 0 | 0 | 0 |
| 29/07/2014 |
3.23
|
211,710 | 3.21 | 3.27 | 3.19 | 0 | 0 | 0 |
| 28/07/2014 |
3.21
|
545,940 | 3.30 | 3.30 | 3.17 | 0 | 0 | 0 |
| 25/07/2014 |
3.30
|
277,170 | 3.45 | 3.49 | 3.30 | 0 | 0 | 0 |
| 24/07/2014 |
3.45
|
277,740 | 3.47 | 3.49 | 3.44 | 0 | 20,000 | -0.4 |
| 23/07/2014 |
3.47
|
146,150 | 3.51 | 3.51 | 3.45 | 0 | 740 | -0.0 |
| 22/07/2014 |
3.51
|
393,810 | 3.53 | 3.53 | 3.44 | 0 | 100 | -0.0 |
| 21/07/2014 |
3.53
|
866,750 | 3.47 | 3.60 | 3.49 | 0 | 1,010 | -0.0 |
| 18/07/2014 |
3.47
|
277,050 | 3.45 | 3.53 | 3.44 | 0 | 1,300 | -0.0 |
| 17/07/2014 |
3.45
|
256,530 | 3.45 | 3.49 | 3.42 | 0 | 0 | 0 |
| 16/07/2014 |
3.45
|
405,160 | 3.49 | 3.55 | 3.45 | 0 | 0 | 0 |
| 15/07/2014 |
3.49
|
436,870 | 3.47 | 3.57 | 3.49 | 0 | 900 | -0.0 |
| 14/07/2014 |
3.47
|
169,780 | 3.47 | 3.53 | 3.44 | 0 | 0 | 0 |
| 11/07/2014 |
3.47
|
519,040 | 3.44 | 3.51 | 3.38 | 0 | 0 | 0 |
| 10/07/2014 |
3.44
|
728,090 | 3.55 | 3.55 | 3.38 | 0 | 10 | -0.0 |
| 09/07/2014 |
3.55
|
787,290 | 3.47 | 3.60 | 3.44 | 100 | 123,380 | -2.3 |
| 08/07/2014 |
3.47
|
786,490 | 3.36 | 3.53 | 3.30 | 0 | 70,510 | -1.3 |
| 07/07/2014 |
3.36
|
416,010 | 3.42 | 3.44 | 3.36 | 0 | 14,980 | -0.3 |
| 04/07/2014 |
3.42
|
564,330 | 3.40 | 3.49 | 3.38 | 0 | 40,010 | -0.7 |
| 03/07/2014 |
3.40
|
1,442,660 | 3.23 | 3.44 | 3.23 | 0 | 142,970 | -2.5 |
| 02/07/2014 |
3.23
|
381,910 | 3.17 | 3.27 | 3.15 | 0 | 111,690 | -1.9 |
| 01/07/2014 |
3.17
|
245,360 | 3.17 | 3.19 | 3.15 | 0 | 127,570 | -2.1 |
| 30/06/2014 |
3.17
|
195,800 | 3.13 | 3.17 | 3.13 | 0 | 0 | 0 |
| 27/06/2014 |
3.13
|
154,120 | 3.17 | 3.19 | 3.13 | 15,000 | 8,000 | 0.1 |
| 26/06/2014 |
3.17
|
356,830 | 3.17 | 3.21 | 3.17 | 40,000 | 118,300 | -1.3 |
| 25/06/2014 |
3.17
|
351,090 | 3.13 | 3.21 | 3.10 | 0 | 5,700 | -0.1 |
| 24/06/2014 |
3.13
|
179,930 | 3.10 | 3.13 | 3.08 | 20,010 | 34,000 | -0.2 |
| 23/06/2014 |
3.10
|
211,130 | 3.11 | 3.15 | 3.08 | 47,000 | 0 | 0.8 |
| 20/06/2014 |
3.11
|
150,500 | 3.17 | 3.25 | 3.11 | 0 | 0 | 0 |
| 19/06/2014 |
3.17
|
451,720 | 3.23 | 3.23 | 3.06 | 39,000 | 1,540 | 0.6 |
| 18/06/2014 |
3.23
|
686,230 | 3.17 | 3.34 | 3.19 | 8,000 | 58,010 | -0.9 |
| 17/06/2014 |
3.17
|
358,350 | 3.17 | 3.21 | 3.13 | 5,000 | 0 | 0.1 |
| 16/06/2014 |
3.17
|
234,740 | 3.17 | 3.25 | 3.15 | 0 | 0 | 0 |
| 13/06/2014 |
3.17
|
593,640 | 3.11 | 3.23 | 3.10 | 34,870 | 500 | 0.6 |
| 12/06/2014 |
3.11
|
445,420 | 3.06 | 3.17 | 3.06 | 57,210 | 0 | 0.9 |
| 11/06/2014 |
3.06
|
156,300 | 2.98 | 3.06 | 2.98 | 0 | 0 | 0 |
| 10/06/2014 |
2.98
|
167,350 | 3.06 | 3.10 | 2.98 | 0 | 0 | 0 |
| 09/06/2014 |
3.06
|
364,750 | 3.06 | 3.19 | 3.06 | 0 | 0 | 0 |
| 06/06/2014 |
3.06
|
189,180 | 3.02 | 3.11 | 3.00 | 10 | 17,020 | -0.3 |
| 05/06/2014 |
3.02
|
104,120 | 3.06 | 3.11 | 3.00 | 0 | 67,100 | -1.1 |
| 04/06/2014 |
3.06
|
238,210 | 3.15 | 3.15 | 3.04 | 74,850 | 30 | 1.2 |
| 03/06/2014 |
3.15
|
87,090 | 3.15 | 3.21 | 3.13 | 0 | 0 | 0 |
| 02/06/2014 |
3.15
|
122,260 | 3.21 | 3.23 | 3.08 | 0 | 0 | 0 |
| 30/05/2014 |
3.21
|
707,780 | 3.08 | 3.27 | 3.08 | 53,320 | 2,000 | 0.9 |
| 29/05/2014 |
3.08
|
478,610 | 3.11 | 3.19 | 3.08 | 47,000 | 0 | 0.8 |
| 28/05/2014 |
3.11
|
315,610 | 3.11 | 3.15 | 3.08 | 0 | 50,000 | -0.8 |
| 27/05/2014 |
3.11
|
502,220 | 3.02 | 3.11 | 2.96 | 0 | 6,000 | -0.1 |
| 26/05/2014 |
3.02
|
96,280 | 2.96 | 3.04 | 2.87 | 16,900 | 2,010 | 0.2 |
| 23/05/2014 |
2.96
|
141,460 | 3.02 | 3.02 | 2.93 | 0 | 0 | 0 |
| 22/05/2014 |
3.02
|
246,350 | 3.11 | 3.17 | 3.00 | 0 | 50,000 | -0.8 |
| 21/05/2014 |
3.11
|
323,360 | 2.93 | 3.11 | 2.93 | 7,010 | 0 | 0.1 |
| 20/05/2014 |
2.93
|
288,370 | 2.81 | 2.93 | 2.76 | 0 | 100 | -0.0 |
| 19/05/2014 |
2.81
|
243,990 | 2.83 | 2.87 | 2.72 | 0 | 55,350 | -0.8 |
| 16/05/2014 |
2.83
|
144,100 | 2.72 | 2.83 | 2.64 | 0 | 53,040 | -0.8 |
| 15/05/2014 |
2.72
|
451,660 | 2.77 | 2.87 | 2.59 | 0 | 50,000 | -0.7 |
| 14/05/2014 |
2.77
|
327,920 | 2.70 | 2.83 | 2.60 | 10 | 50,000 | -0.7 |
| 13/05/2014 |
2.70
|
441,210 | 2.89 | 2.89 | 2.70 | 5,000 | 0 | 0.1 |
| 12/05/2014 |
2.89
|
432,140 | 3.10 | 3.10 | 2.89 | 99,600 | 0 | 1.6 |
| 09/05/2014 |
3.10
|
457,490 | 3.19 | 3.19 | 3.00 | 0 | 28,430 | -0.5 |
| 08/05/2014 |
3.19
|
301,640 | 3.42 | 3.42 | 3.19 | 0 | 0 | 0 |
| 07/05/2014 |
3.42
|
40,980 | 3.51 | 3.51 | 3.42 | 100 | 0 | 0.0 |
| 06/05/2014 |
3.51
|
125,840 | 3.59 | 3.59 | 3.34 | 400 | 0 | 0.0 |
| 05/05/2014 |
3.59
|
70,740 | 3.68 | 3.68 | 3.49 | 300 | 0 | 0.0 |
| 29/04/2014 |
3.68
|
74,920 | 3.70 | 3.70 | 3.62 | 100 | 0 | 0.0 |
| 28/04/2014 |
3.70
|
27,240 | 3.72 | 3.74 | 3.64 | 200 | 0 | 0.0 |
| 25/04/2014 |
3.72
|
96,620 | 3.62 | 3.72 | 3.59 | 5,900 | 0 | 0.1 |
| 24/04/2014 |
3.62
|
115,070 | 3.68 | 3.68 | 3.55 | 0 | 0 | 0 |
| 23/04/2014 |
3.68
|
31,110 | 3.70 | 3.77 | 3.60 | 0 | 10 | -0.0 |
| 22/04/2014 |
3.70
|
147,700 | 3.49 | 3.70 | 3.49 | 41,790 | 0 | 0.8 |
| 21/04/2014 |
3.49
|
159,440 | 3.49 | 3.60 | 3.40 | 50,000 | 0 | 0.9 |
| 18/04/2014 |
3.49
|
102,880 | 3.72 | 3.72 | 3.49 | 0 | 0 | 0 |
| 17/04/2014 |
3.72
|
130,790 | 3.64 | 3.77 | 3.66 | 0 | 0 | 0 |
| 16/04/2014 |
3.64
|
326,640 | 3.81 | 3.81 | 3.57 | 2,000 | 0 | 0.0 |
| 15/04/2014 |
3.81
|
270,640 | 3.98 | 4.08 | 3.81 | 0 | 100 | -0.0 |
| 14/04/2014 |
3.98
|
272,100 | 4.08 | 4.08 | 3.98 | 0 | 50 | -0.0 |
| 11/04/2014 |
4.08
|
182,640 | 4.11 | 4.11 | 4.06 | 0 | 0 | 0 |
| 10/04/2014 |
4.11
|
616,440 | 4.06 | 4.13 | 4.02 | 0 | 170,680 | -3.7 |
| 08/04/2014 |
4.06
|
193,880 | 4.06 | 4.06 | 3.98 | 0 | 0 | 0 |
| 07/04/2014 |
4.06
|
387,810 | 3.94 | 4.06 | 3.91 | 100 | 0 | 0.0 |
| 04/04/2014 |
3.94
|
208,590 | 3.96 | 4.02 | 3.93 | 0 | 0 | 0 |
| 03/04/2014 |
3.96
|
422,340 | 3.96 | 4.10 | 3.93 | 400 | 0 | 0.0 |
| 02/04/2014 |
3.96
|
379,530 | 3.96 | 4.06 | 3.77 | 0 | 14,300 | -0.3 |
| 01/04/2014 |
3.96
|
570,080 | 4.15 | 4.15 | 3.89 | 1,330 | 0 | 0.0 |
| 31/03/2014 |
4.15
|
395,720 | 4.32 | 4.32 | 4.15 | 0 | 0 | 0 |
| 28/03/2014 |
4.32
|
469,000 | 4.32 | 4.40 | 4.28 | 10,000 | 49,210 | -0.9 |
| 27/03/2014 |
4.32
|
337,670 | 4.44 | 4.44 | 4.23 | 0 | 58,130 | -1.3 |
| 26/03/2014 |
4.44
|
473,490 | 4.45 | 4.49 | 4.19 | 1,300 | 2,470 | -0.0 |
| 25/03/2014 |
4.45
|
1,276,790 | 4.36 | 4.64 | 4.42 | 2,000 | 147,790 | -3.5 |
| 24/03/2014 |
4.36
|
836,160 | 4.32 | 4.44 | 4.28 | 16,000 | 119,420 | -2.4 |
| 21/03/2014 |
4.32
|
503,560 | 4.32 | 4.40 | 4.28 | 0 | 34,260 | -0.8 |
| 20/03/2014 |
4.32
|
946,130 | 4.42 | 4.42 | 4.28 | 5,000 | 152,400 | -3.4 |
| 19/03/2014 |
4.42
|
604,680 | 4.45 | 4.49 | 4.34 | 360 | 147,670 | -3.4 |
| 18/03/2014 |
4.45
|
707,350 | 4.38 | 4.59 | 4.38 | 10,000 | 193,860 | -4.4 |
| 17/03/2014 |
4.38
|
952,900 | 4.15 | 4.44 | 4.21 | 0 | 25,000 | -0.6 |
| 14/03/2014 |
4.15
|
485,430 | 4.17 | 4.17 | 4.10 | 0 | 0 | 0 |
| 13/03/2014 |
4.17
|
359,570 | 4.25 | 4.25 | 4.13 | 0 | 4,310 | -0.1 |
| 12/03/2014 |
4.25
|
871,010 | 4.28 | 4.28 | 4.13 | 0 | 0 | 0 |