| 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) |
-0.14 | -4.88% | 229,300 | 200 | 0.0 |
2.72
2.87
2.73
|
|
2 tháng
(2026-01-12) |
-0.24 | -8.08% | 591,100 | -6,800 | -0.0 |
2.72
2.97
2.73
|
|
3 tháng
(2025-12-15) |
-0.22 | -7.46% | 712,100 | -11,600 | -0.0 |
2.72
2.98
2.73
|
|
6 tháng
(2025-09-15) |
-0.33 | -10.78% | 1,684,800 | -14,200 | -0.0 |
2.72
3.07
2.73
|
|
12 tháng
(2025-03-18) |
-0.57 | -17.27% | 6,115,900 | -15,100 | -0.0 |
2.72
3.34
2.73
|
|
24 tháng
(2024-03-25) |
-0.88 | -24.38% | 13,388,100 | -13,833 | -0.0 |
2.72
3.62
2.73
|
|
36 tháng
(2023-03-29) |
-0.16 | -5.54% | 45,230,000 | 4,067 | 0.0 |
2.69
4.54
2.73
|
|
60 tháng
(2021-04-08) |
-1.22 | -30.89% | 244,663,200 | -102,019 | -0.1 |
2.25
11.70
2.73
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 29/07/2014 |
5.62
|
415,230 | 5.45 | 5.62 | 5.37 | 0 | 0 | 0 |
| 28/07/2014 |
5.45
|
1,480,900 | 5.79 | 5.79 | 5.45 | 0 | 0 | 0 |
| 25/07/2014 |
5.79
|
510,480 | 5.95 | 5.95 | 5.79 | 0 | 0 | 0 |
| 24/07/2014 |
5.95
|
697,530 | 6.12 | 6.12 | 5.95 | 0 | 0 | 0 |
| 23/07/2014 |
6.12
|
1,487,560 | 5.95 | 6.28 | 6.03 | 0 | 0 | 0 |
| 22/07/2014 |
5.95
|
1,074,160 | 5.62 | 5.95 | 5.95 | 0 | 0 | 0 |
| 21/07/2014 |
5.62
|
471,000 | 5.70 | 5.79 | 5.62 | 0 | 0 | 0 |
| 18/07/2014 |
5.70
|
435,730 | 5.87 | 5.87 | 5.70 | 0 | 0 | 0 |
| 17/07/2014 |
5.87
|
400,990 | 5.87 | 5.87 | 5.79 | 0 | 0 | 0 |
| 16/07/2014 |
5.87
|
667,070 | 5.87 | 5.95 | 5.87 | 0 | 0 | 0 |
| 15/07/2014 |
5.87
|
470,430 | 5.87 | 5.95 | 5.87 | 0 | 0 | 0 |
| 14/07/2014 |
5.87
|
217,440 | 5.79 | 5.87 | 5.79 | 0 | 0 | 0 |
| 11/07/2014 |
5.79
|
643,420 | 5.87 | 5.87 | 5.70 | 0 | 0 | 0 |
| 10/07/2014 |
5.87
|
639,180 | 6.03 | 6.03 | 5.70 | 0 | 0 | 0 |
| 09/07/2014 |
6.03
|
331,450 | 5.95 | 6.12 | 5.95 | 0 | 0 | 0 |
| 08/07/2014 |
5.95
|
814,470 | 5.95 | 6.12 | 5.87 | 0 | 0 | 0 |
| 07/07/2014 |
5.95
|
1,085,400 | 5.79 | 6.12 | 5.79 | 0 | 0 | 0 |
| 04/07/2014 |
5.79
|
540,780 | 5.87 | 5.95 | 5.70 | 0 | 0 | 0 |
| 03/07/2014 |
5.87
|
1,436,040 | 5.70 | 5.95 | 5.70 | 0 | 0 | 0 |
| 02/07/2014 |
5.70
|
759,550 | 5.54 | 5.79 | 5.54 | 0 | 0 | 0 |
| 01/07/2014 |
5.54
|
338,800 | 5.54 | 5.62 | 5.45 | 0 | 3,000 | -0.0 |
| 30/06/2014 |
5.54
|
969,850 | 5.37 | 5.62 | 5.29 | 0 | 0 | 0 |
| 27/06/2014 |
5.37
|
373,390 | 5.45 | 5.45 | 5.29 | 0 | 0 | 0 |
| 26/06/2014 |
5.45
|
499,570 | 5.45 | 5.54 | 5.37 | 0 | 0 | 0 |
| 25/06/2014 |
5.45
|
469,730 | 5.45 | 5.62 | 5.37 | 0 | 800 | -0.0 |
| 24/06/2014 |
5.45
|
510,560 | 5.29 | 5.54 | 5.21 | 0 | 0 | 0 |
| 23/06/2014 |
5.29
|
758,190 | 5.62 | 5.62 | 5.29 | 0 | 0 | 0 |
| 20/06/2014 |
5.62
|
391,360 | 5.54 | 5.70 | 5.37 | 0 | 0 | 0 |
| 19/06/2014 |
5.54
|
1,160,170 | 5.62 | 5.70 | 5.29 | 0 | 0 | 0 |
| 18/06/2014 |
5.62
|
2,003,150 | 5.29 | 5.62 | 5.37 | 0 | 0 | 0 |
| 17/06/2014 |
5.29
|
562,200 | 5.12 | 5.29 | 5.04 | 0 | 0 | 0 |
| 16/06/2014 |
5.12
|
122,660 | 5.04 | 5.12 | 5.04 | 0 | 0 | 0 |
| 13/06/2014 |
5.04
|
330,480 | 5.04 | 5.12 | 5.04 | 0 | 32,490 | -0.2 |
| 12/06/2014 |
5.04
|
494,350 | 5.12 | 5.21 | 5.04 | 0 | 0 | 0 |
| 11/06/2014 |
5.12
|
265,620 | 5.04 | 5.21 | 4.96 | 0 | 0 | 0 |
| 10/06/2014 |
5.04
|
269,740 | 5.21 | 5.21 | 5.04 | 0 | 0 | 0 |
| 09/06/2014 |
5.21
|
947,830 | 5.12 | 5.37 | 5.12 | 205,790 | 8,790 | 1.2 |
| 06/06/2014 |
5.12
|
465,110 | 4.96 | 5.12 | 4.96 | 163,460 | 27,060 | 0.8 |
| 05/06/2014 |
4.96
|
417,140 | 4.79 | 5.04 | 4.71 | 112,500 | 0 | 0.7 |
| 04/06/2014 |
4.79
|
445,830 | 4.96 | 5.04 | 4.71 | 0 | 0 | 0 |
| 03/06/2014 |
4.96
|
366,080 | 4.88 | 5.12 | 4.88 | 0 | 1,220 | -0.0 |
| 02/06/2014 |
4.88
|
569,920 | 5.04 | 5.12 | 4.79 | 0 | 6,000 | -0.0 |
| 30/05/2014 |
5.04
|
604,130 | 5.12 | 5.21 | 4.96 | 500 | 0 | 0.0 |
| 29/05/2014 |
5.12
|
983,630 | 5.45 | 5.45 | 5.12 | 19,990 | 0 | 0.1 |
| 28/05/2014 |
5.45
|
701,580 | 5.29 | 5.54 | 5.29 | 0 | 0 | 0 |
| 27/05/2014 |
5.29
|
1,298,250 | 4.96 | 5.29 | 4.96 | 193,510 | 19,990 | 1.1 |
| 26/05/2014 |
4.96
|
685,020 | 4.88 | 4.96 | 4.63 | 0 | 0 | 0 |
| 23/05/2014 |
4.88
|
709,400 | 4.88 | 5.04 | 4.71 | 0 | 0 | 0 |
| 22/05/2014 |
4.88
|
1,816,500 | 4.96 | 5.21 | 4.88 | 252,350 | 0 | 1.4 |
| 21/05/2014 |
4.96
|
1,129,960 | 4.71 | 4.96 | 4.71 | 3,000 | 0 | 0.0 |
| 20/05/2014 |
4.71
|
942,440 | 4.46 | 4.71 | 4.38 | 0 | 0 | 0 |
| 19/05/2014 |
4.46
|
862,420 | 4.21 | 4.46 | 4.05 | 0 | 0 | 0 |
| 16/05/2014 |
4.21
|
989,740 | 3.97 | 4.21 | 3.97 | 0 | 650 | -0.0 |
| 15/05/2014 |
3.97
|
1,575,410 | 3.80 | 4.05 | 3.72 | 418,810 | 0 | 2.0 |
| 14/05/2014 |
3.80
|
1,081,860 | 3.72 | 3.97 | 3.47 | 0 | 0 | 0 |
| 13/05/2014 |
3.72
|
580,500 | 3.97 | 3.97 | 3.72 | 0 | 0 | 0 |
| 12/05/2014 |
3.97
|
239,340 | 4.21 | 4.21 | 3.97 | 0 | 0 | 0 |
| 09/05/2014 |
4.21
|
512,740 | 4.38 | 4.38 | 4.13 | 0 | 0 | 0 |
| 08/05/2014 |
4.38
|
642,230 | 4.63 | 4.63 | 4.38 | 0 | 0 | 0 |
| 07/05/2014 |
4.63
|
170,640 | 4.71 | 4.79 | 4.55 | 0 | 0 | 0 |
| 06/05/2014 |
4.71
|
796,480 | 4.88 | 4.88 | 4.55 | 0 | 20,000 | -0.1 |
| 05/05/2014 |
4.88
|
505,430 | 5.21 | 5.29 | 4.88 | 0 | 0 | 0 |
| 29/04/2014 |
5.21
|
343,510 | 5.37 | 5.37 | 5.12 | 0 | 0 | 0 |
| 28/04/2014 |
5.37
|
371,810 | 5.70 | 5.70 | 5.37 | 0 | 0 | 0 |
| 25/04/2014 |
5.70
|
321,500 | 5.70 | 5.79 | 5.62 | 0 | 0 | 0 |
| 24/04/2014 |
5.70
|
273,860 | 5.79 | 5.79 | 5.54 | 0 | 0 | 0 |
| 23/04/2014 |
5.79
|
455,940 | 5.87 | 5.95 | 5.70 | 0 | 0 | 0 |
| 22/04/2014 |
5.87
|
413,230 | 5.54 | 5.87 | 5.45 | 0 | 0 | 0 |
| 21/04/2014 |
5.54
|
884,480 | 5.87 | 5.87 | 5.54 | 53,040 | 0 | 0.4 |
| 18/04/2014 |
5.87
|
1,264,600 | 6.28 | 6.28 | 5.87 | 0 | 0 | 0 |
| 17/04/2014 |
6.28
|
382,510 | 6.28 | 6.45 | 6.28 | 37,400 | 0 | 0.3 |
| 16/04/2014 |
6.28
|
870,710 | 6.45 | 6.53 | 6.03 | 114,600 | 0 | 0.9 |
| 15/04/2014 |
6.45
|
557,360 | 6.78 | 6.78 | 6.45 | 3,000 | 0 | 0.0 |
| 14/04/2014 |
6.78
|
366,650 | 6.94 | 7.02 | 6.69 | 0 | 0 | 0 |
| 11/04/2014 |
6.94
|
315,940 | 6.94 | 6.94 | 6.78 | 3,000 | 0 | 0.0 |
| 10/04/2014 |
6.94
|
400,780 | 6.94 | 7.11 | 6.94 | 1,000 | 0 | 0.0 |
| 08/04/2014 |
6.94
|
577,910 | 6.94 | 7.11 | 6.86 | 10 | 0 | 0.0 |
| 07/04/2014 |
6.94
|
379,850 | 6.78 | 6.94 | 6.69 | 5,000 | 0 | 0.0 |
| 04/04/2014 |
6.78
|
519,420 | 6.94 | 7.02 | 6.69 | 0 | 0 | 0 |
| 03/04/2014 |
6.94
|
623,760 | 6.69 | 6.94 | 6.69 | 0 | 0 | 0 |
| 02/04/2014 |
6.69
|
762,160 | 6.86 | 7.02 | 6.53 | 0 | 0 | 0 |
| 01/04/2014 |
6.86
|
714,260 | 7.27 | 7.27 | 6.78 | 0 | 0 | 0 |
| 31/03/2014 |
7.27
|
995,820 | 7.27 | 7.52 | 7.27 | 0 | 0 | 0 |
| 28/03/2014 |
7.27
|
535,710 | 7.36 | 7.52 | 7.19 | 0 | 0 | 0 |
| 27/03/2014 |
7.36
|
873,390 | 7.27 | 7.36 | 7.02 | 8,000 | 0 | 0.1 |
| 26/03/2014 |
7.27
|
1,760,830 | 7.69 | 7.77 | 7.19 | 0 | 0 | 0 |
| 25/03/2014 |
7.69
|
1,895,360 | 7.93 | 8.18 | 7.69 | 0 | 11,300 | -0.1 |
| 24/03/2014 |
7.93
|
2,177,120 | 7.44 | 7.93 | 7.52 | 0 | 0 | 0 |
| 21/03/2014 |
7.44
|
959,700 | 7.44 | 7.60 | 7.44 | 0 | 30,000 | -0.3 |
| 20/03/2014 |
7.44
|
1,328,980 | 7.60 | 7.77 | 7.44 | 0 | 22,500 | -0.2 |
| 19/03/2014 |
7.60
|
1,367,450 | 7.60 | 7.77 | 7.52 | 0 | 10,000 | -0.1 |
| 18/03/2014 |
7.60
|
1,826,500 | 7.52 | 7.85 | 7.44 | 0 | 5,000 | -0.0 |
| 17/03/2014 |
7.52
|
1,329,700 | 7.52 | 7.69 | 7.44 | 1,500 | 10,270 | -0.1 |
| 14/03/2014 |
7.52
|
1,202,330 | 7.60 | 7.69 | 7.36 | 0 | 0 | 0 |
| 13/03/2014 |
7.60
|
1,332,870 | 7.36 | 7.69 | 7.36 | 0 | 0 | 0 |
| 12/03/2014 |
7.36
|
1,926,870 | 7.60 | 7.69 | 7.36 | 4,000 | 0 | 0.0 |
| 11/03/2014 |
7.60
|
1,357,120 | 7.77 | 7.85 | 7.52 | 6,700 | 0 | 0.1 |
| 10/03/2014 |
7.77
|
1,979,580 | 7.44 | 7.93 | 7.44 | 0 | 6,000 | -0.1 |
| 07/03/2014 |
7.44
|
2,053,880 | 7.44 | 7.60 | 7.36 | 0 | 3,800 | -0.0 |
| 06/03/2014 |
7.44
|
2,292,670 | 7.36 | 7.60 | 7.27 | 0 | 0 | 0 |