| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-04-06) |
0.60 | 3.30% | 163,200 | -1,200 | -0.0 |
17.70
19.20
19.20
|
|
2 tháng
(2026-03-05) |
-0.90 | -4.57% | 349,300 | -900 | -0.0 |
17.70
19.70
19.20
|
|
3 tháng
(2026-02-03) |
-1.60 | -7.84% | 502,900 | -1,700 | -0.0 |
17.70
20.40
19.20
|
|
6 tháng
(2025-11-05) |
0.10 | 0.53% | 1,137,500 | -9,600 | -0.2 |
16
20.50
19.20
|
|
12 tháng
(2025-05-09) |
10.20 | 118.60% | 3,288,500 | -9,000 | -0.1 |
8.40
20.50
19.20
|
|
24 tháng
(2024-05-14) |
11.70 | 164.79% | 4,814,699 | -14,418 | -0.2 |
6.20
20.50
19.20
|
|
36 tháng
(2023-05-22) |
14.32 | 319.25% | 8,394,467 | -94,558 | -0.7 |
4.30
20.50
19.20
|
|
60 tháng
(2021-05-31) |
12.15 | 182.74% | 17,581,909 | -273,900 | -2.2 |
3.93
20.50
19.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 18/09/2014 |
4.79
|
186,110 | 5.03 | 5.03 | 4.79 | 0 | 0 | 0 |
| 17/09/2014 |
5.03
|
105,145 | 4.91 | 5.08 | 4.91 | 0 | 0 | 0 |
| 16/09/2014 |
4.91
|
192,170 | 4.97 | 4.97 | 4.85 | 0 | 0 | 0 |
| 15/09/2014 |
4.97
|
144,442 | 5.14 | 5.20 | 4.97 | 0 | 0 | 0 |
| 12/09/2014 |
5.14
|
239,174 | 4.91 | 5.20 | 4.85 | 0 | 0 | 0 |
| 11/09/2014 |
4.91
|
96,929 | 4.97 | 4.97 | 4.85 | 0 | 0 | 0 |
| 10/09/2014 |
4.97
|
139,488 | 4.97 | 4.97 | 4.85 | 0 | 0 | 0 |
| 09/09/2014 |
4.97
|
245,730 | 5.20 | 5.20 | 4.85 | 0 | 0 | 0 |
| 08/09/2014 |
5.20
|
215,110 | 5.20 | 5.26 | 5.14 | 0 | 0 | 0 |
| 05/09/2014 |
5.20
|
79,708 | 5.20 | 5.26 | 5.14 | 0 | 0 | 0 |
| 04/09/2014 |
5.20
|
134,810 | 5.20 | 5.20 | 5.14 | 0 | 0 | 0 |
| 03/09/2014 |
5.20
|
249,905 | 5.20 | 5.38 | 5.20 | 0 | 0 | 0 |
| 29/08/2014 |
5.20
|
220,196 | 5.08 | 5.20 | 5.03 | 0 | 0 | 0 |
| 28/08/2014 |
5.08
|
178,624 | 5.03 | 5.14 | 4.97 | 0 | 0 | 0 |
| 27/08/2014 |
5.03
|
285,200 | 4.97 | 5.08 | 4.91 | 0 | 0 | 0 |
| 26/08/2014 |
4.97
|
141,418 | 5.03 | 5.08 | 4.97 | 0 | 0 | 0 |
| 25/08/2014 |
5.03
|
180,870 | 4.97 | 5.20 | 4.97 | 0 | 0 | 0 |
| 22/08/2014 |
4.97
|
324,480 | 4.85 | 5.03 | 4.85 | 0 | 0 | 0 |
| 21/08/2014 |
4.85
|
135,800 | 4.91 | 4.97 | 4.79 | 0 | 0 | 0 |
| 20/08/2014 |
4.91
|
109,100 | 4.85 | 4.91 | 4.73 | 15,000 | 0 | 0.1 |
| 19/08/2014 |
4.85
|
181,600 | 4.97 | 4.97 | 4.79 | 0 | 0 | 0 |
| 18/08/2014 |
4.97
|
80,643 | 4.97 | 4.97 | 4.91 | 0 | 0 | 0 |
| 15/08/2014 |
4.97
|
312,257 | 4.85 | 5.03 | 4.79 | 0 | 0 | 0 |
| 14/08/2014 |
4.85
|
117,200 | 4.85 | 4.97 | 4.79 | 0 | 0 | 0 |
| 13/08/2014 |
4.85
|
85,400 | 4.85 | 4.91 | 4.79 | 0 | 0 | 0 |
| 12/08/2014 |
4.85
|
53,300 | 4.85 | 4.85 | 4.73 | 0 | 12,500 | -0.1 |
| 11/08/2014 |
4.85
|
32,210 | 4.85 | 4.85 | 4.79 | 0 | 0 | 0 |
| 08/08/2014 |
4.85
|
132,200 | 4.79 | 4.91 | 4.79 | 0 | 0 | 0 |
| 07/08/2014 |
4.79
|
82,900 | 4.73 | 4.79 | 4.68 | 0 | 0 | 0 |
| 06/08/2014 |
4.73
|
82,400 | 4.85 | 4.85 | 4.73 | 0 | 0 | 0 |
| 05/08/2014 |
4.85
|
121,900 | 4.73 | 4.85 | 4.68 | 0 | 0 | 0 |
| 04/08/2014 |
4.73
|
62,172 | 4.68 | 4.73 | 4.62 | 0 | 0 | 0 |
| 01/08/2014 |
4.68
|
116,200 | 4.79 | 4.85 | 4.62 | 0 | 0 | 0 |
| 31/07/2014 |
4.79
|
105,500 | 4.56 | 4.79 | 4.56 | 0 | 0 | 0 |
| 30/07/2014 |
4.56
|
165,300 | 4.62 | 4.68 | 4.50 | 0 | 0 | 0 |
| 29/07/2014 |
4.62
|
84,800 | 4.56 | 4.68 | 4.50 | 0 | 0 | 0 |
| 28/07/2014 |
4.56
|
248,800 | 4.73 | 4.73 | 4.50 | 0 | 0 | 0 |
| 25/07/2014 |
4.73
|
213,300 | 4.91 | 5.03 | 4.73 | 0 | 0 | 0 |
| 24/07/2014 |
4.91
|
143,800 | 5.03 | 5.03 | 4.91 | 0 | 0 | 0 |
| 23/07/2014 |
5.03
|
241,000 | 5.03 | 5.08 | 4.97 | 0 | 0 | 0 |
| 22/07/2014 |
5.03
|
175,400 | 5.08 | 5.08 | 4.97 | 0 | 0 | 0 |
| 21/07/2014 |
5.08
|
260,230 | 5.38 | 5.49 | 5.08 | 0 | 0 | 0 |
| 18/07/2014 |
5.38
|
931,500 | 4.91 | 5.38 | 4.91 | 0 | 0 | 0 |
| 17/07/2014 |
4.91
|
129,800 | 4.85 | 4.91 | 4.79 | 0 | 0 | 0 |
| 16/07/2014 |
4.85
|
379,900 | 4.85 | 5.03 | 4.85 | 0 | 0 | 0 |
| 15/07/2014 |
4.85
|
51,014 | 4.85 | 4.91 | 4.85 | 0 | 0 | 0 |
| 14/07/2014 |
4.85
|
70,610 | 4.79 | 4.85 | 4.73 | 0 | 0 | 0 |
| 11/07/2014 |
4.79
|
92,100 | 4.85 | 4.85 | 4.73 | 0 | 0 | 0 |
| 10/07/2014 |
4.85
|
226,600 | 5.03 | 5.03 | 4.73 | 0 | 0 | 0 |
| 09/07/2014 |
5.03
|
322,200 | 4.91 | 5.08 | 4.91 | 0 | 0 | 0 |
| 08/07/2014 |
4.91
|
161,800 | 4.97 | 4.97 | 4.85 | 0 | 0 | 0 |
| 07/07/2014 |
4.97
|
190,400 | 5.03 | 5.08 | 4.91 | 0 | 35,000 | -0.3 |
| 04/07/2014 |
5.03
|
246,054 | 4.97 | 5.08 | 4.91 | 0 | 0 | 0 |
| 03/07/2014 |
4.97
|
312,819 | 4.91 | 5.08 | 4.91 | 0 | 0 | 0 |
| 02/07/2014 |
4.91
|
217,300 | 4.91 | 4.91 | 4.73 | 0 | 0 | 0 |
| 01/07/2014 |
4.91
|
128,354 | 4.91 | 4.91 | 4.79 | 0 | 0 | 0 |
| 30/06/2014 |
4.91
|
180,112 | 4.79 | 5.03 | 4.79 | 0 | 0 | 0 |
| 27/06/2014 |
4.79
|
305,818 | 4.62 | 4.97 | 4.62 | 0 | 0 | 0 |
| 26/06/2014 |
4.62
|
158,900 | 4.68 | 4.73 | 4.62 | 12,500 | 0 | 0.1 |
| 25/06/2014 |
4.68
|
128,500 | 4.56 | 4.68 | 4.56 | 0 | 0 | 0 |
| 24/06/2014 |
4.56
|
66,400 | 4.50 | 4.62 | 4.44 | 0 | 0 | 0 |
| 23/06/2014 |
4.50
|
28,450 | 4.50 | 4.50 | 4.44 | 0 | 0 | 0 |
| 20/06/2014 |
4.50
|
55,450 | 4.44 | 4.56 | 4.50 | 0 | 0 | 0 |
| 19/06/2014 |
4.44
|
96,100 | 4.62 | 4.62 | 4.38 | 0 | 0 | 0 |
| 18/06/2014 |
4.62
|
198,600 | 4.44 | 4.68 | 4.50 | 0 | 0 | 0 |
| 17/06/2014 |
4.44
|
63,220 | 4.38 | 4.44 | 4.38 | 0 | 0 | 0 |
| 16/06/2014 |
4.38
|
53,700 | 4.44 | 4.56 | 4.32 | 0 | 0 | 0 |
| 13/06/2014 |
4.44
|
52,500 | 4.38 | 4.50 | 4.38 | 0 | 0 | 0 |
| 12/06/2014 |
4.38
|
41,900 | 4.38 | 4.44 | 4.21 | 0 | 0 | 0 |
| 11/06/2014 |
4.38
|
81,532 | 4.27 | 4.44 | 4.27 | 0 | 0 | 0 |
| 10/06/2014 |
4.27
|
25,068 | 4.44 | 4.56 | 4.27 | 0 | 0 | 0 |
| 09/06/2014 |
4.44
|
105,742 | 4.38 | 4.50 | 4.32 | 0 | 0 | 0 |
| 06/06/2014 |
4.38
|
59,029 | 4.15 | 4.38 | 4.15 | 0 | 0 | 0 |
| 05/06/2014 |
4.15
|
51,100 | 4.15 | 4.21 | 4.03 | 0 | 0 | 0 |
| 04/06/2014 |
4.15
|
69,000 | 4.32 | 4.38 | 4.03 | 0 | 0 | 0 |
| 03/06/2014 |
4.32
|
60,000 | 4.15 | 4.32 | 3.97 | 0 | 0 | 0 |
| 02/06/2014 |
4.15
|
133,000 | 4.32 | 4.44 | 3.97 | 0 | 0 | 0 |
| 30/05/2014 |
4.32
|
181,908 | 4.68 | 4.68 | 4.27 | 0 | 0 | 0 |
| 29/05/2014 |
4.68
|
67,500 | 4.79 | 4.79 | 4.56 | 0 | 0 | 0 |
| 28/05/2014 |
4.79
|
60,514 | 4.79 | 5.03 | 4.68 | 0 | 0 | 0 |
| 27/05/2014 |
4.79
|
325,364 | 4.62 | 4.91 | 4.56 | 0 | 0 | 0 |
| 26/05/2014 |
4.62
|
66,364 | 4.44 | 4.68 | 4.27 | 0 | 0 | 0 |
| 23/05/2014 |
4.44
|
105,300 | 4.38 | 4.50 | 4.38 | 0 | 0 | 0 |
| 22/05/2014 |
4.38
|
214,910 | 4.68 | 4.68 | 4.32 | 0 | 0 | 0 |
| 21/05/2014 |
4.68
|
217,510 | 4.44 | 4.68 | 4.44 | 0 | 0 | 0 |
| 20/05/2014 |
4.44
|
139,810 | 4.44 | 4.50 | 4.27 | 0 | 0 | 0 |
| 19/05/2014 |
4.44
|
170,200 | 4.21 | 4.44 | 3.97 | 0 | 0 | 0 |
| 16/05/2014 |
4.21
|
208,200 | 3.92 | 4.21 | 3.80 | 135,500 | 0 | 1.0 |
| 15/05/2014 |
3.92
|
214,500 | 3.92 | 4.09 | 3.68 | 0 | 0 | 0 |
| 14/05/2014 |
3.92
|
207,000 | 3.56 | 3.92 | 3.51 | 0 | 0 | 0 |
| 13/05/2014 |
3.56
|
210,952 | 3.92 | 3.92 | 3.56 | 0 | 0 | 0 |
| 12/05/2014 |
3.92
|
316,000 | 4.32 | 4.32 | 3.92 | 0 | 0 | 0 |
| 09/05/2014 |
4.32
|
374,954 | 4.15 | 4.32 | 4.03 | 0 | 0 | 0 |
| 08/05/2014 |
4.15
|
300,980 | 4.56 | 4.56 | 4.15 | 0 | 0 | 0 |
| 07/05/2014 |
4.56
|
95,000 | 4.62 | 4.68 | 4.50 | 0 | 0 | 0 |
| 06/05/2014 |
4.62
|
226,200 | 4.50 | 4.62 | 4.21 | 0 | 0 | 0 |
| 05/05/2014 |
4.50
|
163,700 | 4.85 | 4.85 | 4.50 | 0 | 0 | 0 |
| 29/04/2014 |
4.85
|
53,230 | 5.03 | 5.03 | 4.73 | 0 | 0 | 0 |
| 28/04/2014 |
5.03
|
78,540 | 5.08 | 5.14 | 4.85 | 0 | 0 | 0 |
| 25/04/2014 |
5.08
|
148,250 | 4.97 | 5.20 | 5.03 | 0 | 0 | 0 |