| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-13) |
-0.55 | -3.44% | 7,284,800 | -130,200 | 0 |
15.40
16.65
15.40
|
|
2 tháng
(2026-04-13) |
-0.75 | -4.63% | 16,136,800 | -351,142 | 0 |
15.40
16.65
15.40
|
|
3 tháng
(2026-03-16) |
-0.65 | -4.04% | 26,810,000 | 260,458 | 9.7 |
15.25
16.65
15.40
|
|
6 tháng
(2025-12-15) |
-0.95 | -5.79% | 91,891,200 | 1,933,858 | 38.8 |
15.15
19.35
15.40
|
|
12 tháng
(2025-06-17) |
-1.23 | -7.39% | 371,951,800 | -2,553,042 | -31.2 |
15.15
20.88
15.40
|
|
24 tháng
(2024-06-24) |
-4.88 | -24.01% | 938,367,900 | 821,576 | 20.3 |
11.59
25.09
15.40
|
|
36 tháng
(2023-06-28) |
5.76 | 59.42% | 1,203,238,000 | 1,898,976 | 49.1 |
8.84
25.09
15.40
|
|
60 tháng
(2021-07-08) |
6.17 | 66.56% | 1,645,945,100 | 1,121,237 | 69.4 |
5.58
25.09
15.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 27/10/2014 |
2.99
|
223,100 | 3.09 | 3.09 | 2.99 | 240 | 0 | 0.0 |
| 24/10/2014 |
3.09
|
363,600 | 3.07 | 3.15 | 3.05 | 300 | 0 | 0.0 |
| 23/10/2014 |
3.07
|
149,550 | 3.13 | 3.13 | 3.07 | 2,600 | 0 | 0.0 |
| 22/10/2014 |
3.13
|
334,510 | 3.11 | 3.15 | 3.11 | 1,200 | 0 | 0.0 |
| 21/10/2014 |
3.11
|
196,620 | 3.09 | 3.13 | 3.07 | 540 | 3,000 | -0.0 |
| 20/10/2014 |
3.09
|
192,360 | 3.17 | 3.19 | 3.09 | 540 | 0 | 0.0 |
| 17/10/2014 |
3.17
|
617,360 | 3.05 | 3.17 | 3.05 | 1,600 | 0 | 0.0 |
| 16/10/2014 |
3.05
|
842,620 | 3.22 | 3.22 | 3.05 | 0 | 0 | 0 |
| 15/10/2014 |
3.22
|
382,400 | 3.22 | 3.24 | 3.17 | 1,000 | 0 | 0.0 |
| 14/10/2014 |
3.22
|
458,040 | 3.34 | 3.36 | 3.22 | 10,000 | 4,590 | 0.1 |
| 13/10/2014 |
3.34
|
339,450 | 3.32 | 3.34 | 3.26 | 0 | 4,000 | -0.1 |
| 10/10/2014 |
3.32
|
732,680 | 3.38 | 3.38 | 3.30 | 0 | 0 | 0 |
| 09/10/2014 |
3.38
|
698,950 | 3.40 | 3.48 | 3.38 | 120 | 0 | 0.0 |
| 08/10/2014 |
3.40
|
677,660 | 3.48 | 3.48 | 3.40 | 0 | 0 | 0 |
| 07/10/2014 |
3.48
|
784,960 | 3.48 | 3.52 | 3.46 | 0 | 5,000 | -0.1 |
| 06/10/2014 |
3.48
|
1,194,180 | 3.38 | 3.52 | 3.40 | 0 | 12,600 | -0.2 |
| 03/10/2014 |
3.38
|
2,018,930 | 3.32 | 3.44 | 3.32 | 0 | 6,000 | -0.1 |
| 02/10/2014 |
3.32
|
1,805,240 | 3.19 | 3.34 | 3.22 | 5,000 | 1,200 | 0.1 |
| 01/10/2014 |
3.19
|
398,270 | 3.11 | 3.19 | 3.13 | 0 | 0 | 0 |
| 30/09/2014 |
3.11
|
209,420 | 3.13 | 3.17 | 3.11 | 0 | 0 | 0 |
| 29/09/2014 |
3.13
|
140,970 | 3.17 | 3.17 | 3.13 | 0 | 0 | 0 |
| 26/09/2014 |
3.17
|
453,200 | 3.17 | 3.24 | 3.17 | 0 | 25,000 | -0.4 |
| 25/09/2014 |
3.17
|
340,910 | 3.11 | 3.19 | 3.09 | 0 | 15,220 | -0.2 |
| 24/09/2014 |
3.11
|
174,320 | 3.13 | 3.19 | 3.11 | 0 | 0 | 0 |
| 23/09/2014 |
3.13
|
541,520 | 3.09 | 3.17 | 3.07 | 100 | 14,000 | -0.2 |
| 22/09/2014 |
3.09
|
304,910 | 3.13 | 3.17 | 3.09 | 2,000 | 1,500 | 0.0 |
| 19/09/2014 |
3.13
|
136,690 | 3.13 | 3.19 | 3.13 | 4,000 | 0 | 0.1 |
| 18/09/2014 |
3.13
|
623,400 | 3.15 | 3.24 | 3.11 | 500 | 5,000 | -0.1 |
| 17/09/2014 |
3.15
|
1,156,900 | 3.11 | 3.19 | 3.11 | 1,000 | 86,000 | -1.3 |
| 16/09/2014 |
3.11
|
507,470 | 3.15 | 3.15 | 3.09 | 0 | 0 | 0 |
| 15/09/2014 |
3.15
|
532,490 | 3.19 | 3.19 | 3.15 | 33,000 | 0 | 0.5 |
| 12/09/2014 |
3.19
|
356,220 | 3.19 | 3.22 | 3.17 | 36,250 | 0 | 0.6 |
| 11/09/2014 |
3.19
|
441,440 | 3.17 | 3.22 | 3.15 | 510 | 0 | 0.0 |
| 10/09/2014 |
3.17
|
1,281,690 | 3.05 | 3.17 | 3.05 | 21,080 | 102,500 | -1.2 |
| 09/09/2014 |
3.05
|
926,560 | 3.24 | 3.26 | 3.03 | 10,000 | 0 | 0.2 |
| 08/09/2014 |
3.24
|
949,230 | 3.30 | 3.30 | 3.22 | 30,000 | 0 | 0.5 |
| 05/09/2014 |
3.30
|
766,570 | 3.30 | 3.32 | 3.24 | 72,060 | 0 | 1.2 |
| 04/09/2014 |
3.30
|
641,170 | 3.32 | 3.32 | 3.26 | 55,240 | 0 | 0.9 |
| 03/09/2014 |
3.32
|
1,398,530 | 3.22 | 3.36 | 3.26 | 116,030 | 5,980 | 1.8 |
| 29/08/2014 |
3.22
|
814,540 | 3.13 | 3.26 | 3.13 | 70,610 | 5,000 | 1.0 |
| 28/08/2014 |
3.13
|
502,420 | 3.13 | 3.17 | 3.09 | 37,260 | 1,400 | 0.6 |
| 27/08/2014 |
3.13
|
702,620 | 3.17 | 3.19 | 3.13 | 30,000 | 0 | 0.5 |
| 26/08/2014 |
3.17
|
889,200 | 3.15 | 3.22 | 3.15 | 105,500 | 500 | 1.6 |
| 25/08/2014 |
3.15
|
637,000 | 3.11 | 3.19 | 3.13 | 51,000 | 0 | 0.8 |
| 22/08/2014 |
3.11
|
1,149,520 | 3.01 | 3.13 | 3.03 | 970 | 0 | 0.0 |
| 21/08/2014 |
3.01
|
280,300 | 3.01 | 3.05 | 2.99 | 0 | 0 | 0 |
| 20/08/2014 |
3.01
|
226,070 | 2.99 | 3.03 | 2.99 | 0 | 12,400 | -0.2 |
| 19/08/2014 |
2.99
|
284,710 | 3.01 | 3.05 | 2.99 | 0 | 0 | 0 |
| 18/08/2014 |
3.01
|
300,440 | 3.01 | 3.05 | 3.01 | 0 | 1,000 | -0.0 |
| 15/08/2014 |
3.01
|
386,990 | 3.03 | 3.07 | 3.01 | 300 | 1,000 | -0.0 |
| 14/08/2014 |
3.03
|
255,260 | 3.03 | 3.09 | 3.03 | 0 | 2,570 | -0.0 |
| 13/08/2014 |
3.03
|
230,490 | 2.99 | 3.05 | 2.99 | 0 | 0 | 0 |
| 12/08/2014 |
2.99
|
171,970 | 2.99 | 3.05 | 2.99 | 0 | 1,000 | -0.0 |
| 11/08/2014 |
2.99
|
90,780 | 3.05 | 3.09 | 2.99 | 0 | 0 | 0 |
| 08/08/2014 |
3.05
|
325,210 | 3.03 | 3.09 | 3.03 | 10,000 | 0 | 0.2 |
| 07/08/2014 |
3.03
|
298,900 | 2.99 | 3.03 | 2.99 | 0 | 0 | 0 |
| 06/08/2014 |
2.99
|
238,520 | 2.99 | 3.03 | 2.99 | 0 | 0 | 0 |
| 05/08/2014 |
2.99
|
172,130 | 2.93 | 2.99 | 2.93 | 0 | 0 | 0 |
| 04/08/2014 |
2.93
|
168,780 | 2.95 | 2.99 | 2.93 | 0 | 0 | 0 |
| 01/08/2014 |
2.95
|
190,210 | 2.99 | 2.99 | 2.95 | 0 | 0 | 0 |
| 31/07/2014 |
2.99
|
131,640 | 2.95 | 3.01 | 2.95 | 20,000 | 2,200 | 0.3 |
| 30/07/2014 |
2.95
|
203,920 | 2.93 | 2.97 | 2.93 | 1,070 | 0 | 0.0 |
| 29/07/2014 |
2.93
|
300,560 | 2.93 | 2.99 | 2.93 | 14,000 | 0 | 0.2 |
| 28/07/2014 |
2.93
|
842,830 | 3.05 | 3.05 | 2.93 | 100 | 49,500 | -0.7 |
| 25/07/2014 |
3.05
|
725,910 | 3.11 | 3.13 | 3.05 | 0 | 0 | 0 |
| 24/07/2014 |
3.11
|
455,280 | 3.09 | 3.13 | 3.07 | 60,000 | 0 | 0.9 |
| 23/07/2014 |
3.09
|
1,462,090 | 3.19 | 3.19 | 3.09 | 0 | 0 | 0 |
| 22/07/2014 |
3.19
|
670,550 | 3.19 | 3.19 | 3.15 | 0 | 1,000 | -0.0 |
| 21/07/2014 |
3.19
|
1,630,380 | 3.30 | 3.30 | 3.17 | 27,000 | 24,100 | 0.0 |
| 18/07/2014 |
3.30
|
2,706,510 | 3.24 | 3.34 | 3.22 | 2,000 | 61,100 | -1.0 |
| 17/07/2014 |
3.24
|
889,030 | 3.19 | 3.24 | 3.15 | 0 | 0 | 0 |
| 16/07/2014 |
3.19
|
837,110 | 3.19 | 3.28 | 3.19 | 3,000 | 0 | 0.0 |
| 15/07/2014 |
3.19
|
1,171,680 | 3.17 | 3.24 | 3.17 | 0 | 71,000 | -1.1 |
| 14/07/2014 |
3.17
|
177,280 | 3.15 | 3.19 | 3.15 | 0 | 0 | 0 |
| 11/07/2014 |
3.15
|
351,790 | 3.15 | 3.17 | 3.11 | 0 | 0 | 0 |
| 10/07/2014 |
3.15
|
801,140 | 3.19 | 3.22 | 3.11 | 0 | 68,000 | -1.1 |
| 09/07/2014 |
3.19
|
1,138,810 | 3.19 | 3.26 | 3.19 | 0 | 159,200 | -2.5 |
| 08/07/2014 |
3.19
|
510,690 | 3.24 | 3.24 | 3.17 | 110 | 51,000 | -0.8 |
| 07/07/2014 |
3.24
|
877,790 | 3.28 | 3.30 | 3.24 | 8,000 | 1,000 | 0.1 |
| 04/07/2014 |
3.28
|
1,161,960 | 3.26 | 3.32 | 3.24 | 10,000 | 10,000 | -0.0 |
| 03/07/2014 |
3.26
|
1,077,290 | 3.17 | 3.26 | 3.19 | 0 | 1,000 | -0.0 |
| 02/07/2014 |
3.17
|
494,470 | 3.13 | 3.19 | 3.11 | 0 | 5,010 | -0.1 |
| 01/07/2014 |
3.13
|
1,214,990 | 3.09 | 3.17 | 3.07 | 10,000 | 23,700 | -0.2 |
| 30/06/2014 |
3.09
|
465,750 | 3.05 | 3.11 | 3.05 | 0 | 0 | 0 |
| 27/06/2014 |
3.05
|
387,540 | 3.05 | 3.07 | 3.05 | 0 | 0 | 0 |
| 26/06/2014 |
3.05
|
692,500 | 3.05 | 3.09 | 3.05 | 32,300 | 5,550 | 0.4 |
| 25/06/2014 |
3.05
|
600,490 | 3.01 | 3.07 | 3.01 | 0 | 500 | -0.0 |
| 24/06/2014 |
3.01
|
141,320 | 2.97 | 3.01 | 2.95 | 0 | 600 | -0.0 |
| 23/06/2014 |
2.97
|
278,870 | 3.01 | 3.01 | 2.97 | 7,500 | 1,000 | 0.1 |
| 20/06/2014 |
3.01
|
348,590 | 3.05 | 3.07 | 2.99 | 0 | 0 | 0 |
| 19/06/2014 |
3.05
|
779,190 | 3.07 | 3.07 | 2.95 | 1,500 | 0 | 0.0 |
| 18/06/2014 |
3.07
|
856,700 | 3.11 | 3.19 | 3.07 | 0 | 1,000 | -0.0 |
| 17/06/2014 |
3.11
|
1,061,300 | 3.05 | 3.11 | 3.01 | 0 | 0 | 0 |
| 16/06/2014 |
3.05
|
259,760 | 3.09 | 3.11 | 3.05 | 0 | 0 | 0 |
| 13/06/2014 |
3.09
|
874,580 | 3.07 | 3.17 | 3.03 | 0 | 24,900 | -0.4 |
| 12/06/2014 |
3.07
|
2,365,020 | 2.91 | 3.09 | 2.95 | 40,000 | 33,000 | 0.1 |
| 11/06/2014 |
2.91
|
318,060 | 2.87 | 2.93 | 2.87 | 0 | 24,900 | -0.4 |
| 10/06/2014 |
2.87
|
257,250 | 2.91 | 2.93 | 2.87 | 0 | 4,000 | -0.1 |
| 09/06/2014 |
2.91
|
727,260 | 2.83 | 2.97 | 2.83 | 31,500 | 2,000 | 0.4 |
| 06/06/2014 |
2.83
|
134,810 | 2.79 | 2.83 | 2.79 | 2,000 | 1,000 | 0.0 |