| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-04-01) |
-0.35 | -2.52% | 812,500 | -900 | 0 |
13.55
14
13.55
|
|
2 tháng
(2026-03-02) |
-4.35 | -24.30% | 6,953,400 | 31,700 | 0.3 |
13.45
17.90
13.55
|
|
3 tháng
(2026-02-02) |
-0.95 | -6.55% | 9,651,700 | 14,500 | 0.0 |
13.45
17.90
13.55
|
|
6 tháng
(2025-11-03) |
0.15 | 1.12% | 12,442,400 | 21,600 | 0.1 |
13.35
17.90
13.55
|
|
12 tháng
(2025-05-06) |
-0.25 | -1.81% | 16,395,700 | -19,800 | -0.3 |
13.05
17.90
13.55
|
|
24 tháng
(2024-05-13) |
0.90 | 7.14% | 26,971,100 | 8,544 | 0.0 |
12.55
17.90
13.55
|
|
36 tháng
(2023-05-17) |
0.08 | 0.58% | 35,219,700 | -1,798,099 | -28.6 |
12.04
17.90
13.55
|
|
60 tháng
(2021-05-27) |
1.24 | 10.04% | 71,962,300 | -848,915 | -11.1 |
11.87
23
13.55
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 16/09/2014 |
4.97
|
322,040 | 4.87 | 4.97 | 4.84 | 0 | 0 | 0 |
| 15/09/2014 |
4.87
|
1,013,020 | 5.00 | 5.16 | 4.87 | 30,000 | 0 | 0.5 |
| 12/09/2014 |
5.00
|
786,050 | 4.84 | 5.07 | 4.78 | 0 | 51,950 | -0.8 |
| 11/09/2014 |
4.84
|
1,001,860 | 4.74 | 4.94 | 4.71 | 0 | 0 | 0 |
| 10/09/2014 |
4.74
|
345,170 | 4.65 | 4.74 | 4.52 | 4,000 | 10,000 | -0.1 |
| 09/09/2014 |
4.65
|
1,140,520 | 4.94 | 4.97 | 4.65 | 50,000 | 0 | 0.7 |
| 08/09/2014 |
4.94
|
1,692,440 | 4.74 | 4.97 | 4.74 | 112,000 | 500 | 1.7 |
| 05/09/2014 |
4.74
|
390,760 | 4.65 | 4.74 | 4.61 | 50,500 | 0 | 0.7 |
| 04/09/2014 |
4.65
|
398,780 | 4.68 | 4.71 | 4.61 | 4,000 | 0 | 0.1 |
| 03/09/2014 |
4.68
|
667,090 | 4.68 | 4.84 | 4.55 | 100,000 | 0 | 1.4 |
| 29/08/2014 |
4.68
|
500,950 | 4.71 | 4.71 | 4.61 | 0 | 0 | 0 |
| 28/08/2014 |
4.71
|
480,790 | 4.65 | 4.74 | 4.65 | 10,000 | 0 | 0.1 |
| 27/08/2014 |
4.65
|
1,109,630 | 4.49 | 4.65 | 4.49 | 0 | 0 | 0 |
| 26/08/2014 |
4.49
|
360,150 | 4.49 | 4.58 | 4.49 | 0 | 11,860 | -0.2 |
| 25/08/2014 |
4.49
|
313,680 | 4.52 | 4.58 | 4.49 | 0 | 0 | 0 |
| 22/08/2014 |
4.52
|
275,830 | 4.52 | 4.61 | 4.52 | 0 | 0 | 0 |
| 21/08/2014 |
4.52
|
535,950 | 4.52 | 4.65 | 4.52 | 0 | 0 | 0 |
| 20/08/2014 |
4.52
|
442,070 | 4.49 | 4.55 | 4.42 | 800 | 0 | 0.0 |
| 19/08/2014 |
4.49
|
244,240 | 4.61 | 4.68 | 4.45 | 0 | 500 | -0.0 |
| 18/08/2014 |
4.61
|
733,340 | 4.45 | 4.65 | 4.42 | 0 | 0 | 0 |
| 15/08/2014 |
4.45
|
638,160 | 4.29 | 4.52 | 4.26 | 0 | 0 | 0 |
| 14/08/2014 |
4.29
|
248,540 | 4.29 | 4.36 | 4.29 | 0 | 90,000 | -1.2 |
| 13/08/2014 |
4.29
|
345,260 | 4.26 | 4.36 | 4.23 | 0 | 86,180 | -1.1 |
| 12/08/2014 |
4.26
|
253,480 | 4.16 | 4.32 | 4.19 | 0 | 69,500 | -0.9 |
| 11/08/2014 |
4.16
|
284,690 | 4.36 | 4.36 | 4.16 | 0 | 16,600 | -0.2 |
| 08/08/2014 |
4.36
|
131,900 | 4.39 | 4.42 | 4.32 | 0 | 950 | -0.0 |
| 07/08/2014 |
4.39
|
337,570 | 4.23 | 4.39 | 4.23 | 0 | 3,000 | -0.0 |
| 06/08/2014 |
4.23
|
58,620 | 4.19 | 4.23 | 4.16 | 0 | 4,000 | -0.1 |
| 05/08/2014 |
4.19
|
124,820 | 4.10 | 4.19 | 4.07 | 0 | 0 | 0 |
| 04/08/2014 |
4.10
|
42,960 | 4.16 | 4.19 | 4.10 | 0 | 0 | 0 |
| 01/08/2014 |
4.16
|
19,630 | 4.19 | 4.19 | 4.13 | 0 | 10 | -0.0 |
| 31/07/2014 |
4.19
|
39,250 | 4.10 | 4.19 | 4.13 | 0 | 0 | 0 |
| 30/07/2014 |
4.10
|
27,450 | 4.16 | 4.16 | 4.10 | 0 | 0 | 0 |
| 29/07/2014 |
4.16
|
10,000 | 4.10 | 4.19 | 4.10 | 0 | 0 | 0 |
| 28/07/2014 |
4.10
|
167,800 | 4.29 | 4.32 | 4.10 | 30,000 | 0 | 0.4 |
| 25/07/2014 |
4.29
|
156,480 | 4.36 | 4.39 | 4.29 | 5,200 | 0 | 0.1 |
| 24/07/2014 |
4.36
|
51,420 | 4.29 | 4.36 | 4.29 | 40,000 | 5,890 | 0.5 |
| 23/07/2014 |
4.29
|
135,600 | 4.29 | 4.39 | 4.26 | 0 | 0 | 0 |
| 22/07/2014 |
4.29
|
124,310 | 4.32 | 4.32 | 4.26 | 40,000 | 4,000 | 0.5 |
| 21/07/2014 |
4.32
|
128,030 | 4.39 | 4.45 | 4.29 | 3,280 | 0 | 0.0 |
| 18/07/2014 |
4.39
|
186,940 | 4.39 | 4.42 | 4.36 | 1,000 | 4,690 | -0.1 |
| 17/07/2014 |
4.39
|
110,140 | 4.42 | 4.42 | 4.32 | 20,000 | 4,000 | 0.2 |
| 16/07/2014 |
4.42
|
347,730 | 4.36 | 4.49 | 4.36 | 0 | 4,000 | -0.1 |
| 15/07/2014 |
4.36
|
217,810 | 4.26 | 4.39 | 4.26 | 0 | 8,600 | -0.1 |
| 14/07/2014 |
4.26
|
96,390 | 4.29 | 4.32 | 4.23 | 0 | 8,000 | -0.1 |
| 11/07/2014 |
4.29
|
398,690 | 4.10 | 4.36 | 4.07 | 0 | 0 | 0 |
| 10/07/2014 |
4.10
|
164,140 | 4.23 | 4.23 | 4.10 | 0 | 50 | -0.0 |
| 09/07/2014 |
4.23
|
190,850 | 4.23 | 4.26 | 4.19 | 0 | 0 | 0 |
| 08/07/2014 |
4.23
|
455,650 | 4.13 | 4.26 | 4.07 | 300 | 0 | 0.0 |
| 07/07/2014 |
4.13
|
194,360 | 4.16 | 4.19 | 4.10 | 0 | 0 | 0 |
| 04/07/2014 |
4.16
|
179,410 | 4.16 | 4.16 | 4.10 | 1,000 | 8,000 | -0.1 |
| 03/07/2014 |
4.16
|
570,170 | 4.07 | 4.16 | 4.07 | 20 | 0 | 0.0 |
| 02/07/2014 |
4.07
|
210,630 | 4.00 | 4.10 | 3.97 | 0 | 0 | 0 |
| 01/07/2014 |
4.00
|
253,160 | 4.03 | 4.07 | 3.94 | 0 | 0 | 0 |
| 30/06/2014 |
4.03
|
31,940 | 4.03 | 4.07 | 3.97 | 0 | 0 | 0 |
| 27/06/2014 |
4.03
|
58,610 | 4.00 | 4.03 | 3.97 | 0 | 0 | 0 |
| 26/06/2014 |
4.00
|
727,960 | 3.90 | 4.13 | 3.94 | 0 | 1,800 | -0.0 |
| 25/06/2014 |
3.90
|
147,260 | 3.87 | 3.90 | 3.87 | 0 | 0 | 0 |
| 24/06/2014 |
3.87
|
40,450 | 3.87 | 3.87 | 3.81 | 0 | 0 | 0 |
| 23/06/2014 |
3.87
|
17,080 | 3.87 | 3.94 | 3.84 | 0 | 0 | 0 |
| 20/06/2014 |
3.87
|
86,890 | 3.84 | 3.97 | 3.84 | 0 | 0 | 0 |
| 19/06/2014 |
3.84
|
108,240 | 3.94 | 3.94 | 3.81 | 0 | 0 | 0 |
| 18/06/2014 |
3.94
|
40,270 | 3.94 | 3.97 | 3.90 | 0 | 2,790 | -0.0 |
| 17/06/2014 |
3.94
|
142,730 | 3.84 | 4.07 | 3.81 | 0 | 0 | 0 |
| 16/06/2014 |
3.84
|
64,040 | 3.87 | 3.87 | 3.84 | 0 | 0 | 0 |
| 13/06/2014 |
3.87
|
37,040 | 3.90 | 3.90 | 3.87 | 0 | 0 | 0 |
| 12/06/2014 |
3.90
|
115,070 | 3.94 | 3.94 | 3.87 | 0 | 900 | -0.0 |
| 11/06/2014 |
3.94
|
335,580 | 3.71 | 3.97 | 3.71 | 0 | 0 | 0 |
| 10/06/2014 |
3.71
|
245,480 | 3.74 | 3.74 | 3.68 | 0 | 60,000 | -0.7 |
| 09/06/2014 |
3.74
|
61,320 | 3.78 | 3.81 | 3.74 | 0 | 0 | 0 |
| 06/06/2014 |
3.78
|
27,180 | 3.74 | 3.78 | 3.74 | 0 | 0 | 0 |
| 05/06/2014 |
3.74
|
63,830 | 3.71 | 3.74 | 3.71 | 0 | 0 | 0 |
| 04/06/2014 |
3.71
|
147,600 | 3.74 | 3.74 | 3.65 | 1,000 | 0 | 0.0 |
| 03/06/2014 |
3.74
|
20,130 | 3.65 | 3.74 | 3.65 | 0 | 0 | 0 |
| 02/06/2014 |
3.65
|
80,880 | 3.74 | 3.74 | 3.65 | 100 | 0 | 0.0 |
| 30/05/2014 |
3.74
|
37,300 | 3.74 | 3.74 | 3.71 | 700 | 0 | 0.0 |
| 29/05/2014 |
3.74
|
88,180 | 3.84 | 3.87 | 3.74 | 0 | 0 | 0 |
| 28/05/2014 |
3.84
|
123,690 | 3.87 | 3.87 | 3.81 | 0 | 0 | 0 |
| 27/05/2014 |
3.87
|
194,350 | 3.78 | 3.87 | 3.78 | 0 | 0 | 0 |
| 26/05/2014 |
3.78
|
64,090 | 3.78 | 3.78 | 3.65 | 0 | 0 | 0 |
| 23/05/2014 |
3.78
|
49,180 | 3.78 | 3.78 | 3.68 | 0 | 0 | 0 |
| 22/05/2014 |
3.78
|
57,750 | 3.84 | 3.84 | 3.71 | 0 | 0 | 0 |
| 21/05/2014 |
3.84
|
156,660 | 3.65 | 3.84 | 3.65 | 0 | 0 | 0 |
| 20/05/2014 |
3.65
|
180,490 | 3.58 | 3.68 | 3.55 | 0 | 0 | 0 |
| 19/05/2014 |
3.58
|
126,890 | 3.55 | 3.61 | 3.52 | 500 | 0 | 0.0 |
| 16/05/2014 |
3.55
|
108,980 | 3.45 | 3.55 | 3.39 | 0 | 0 | 0 |
| 15/05/2014 |
3.45
|
493,910 | 3.58 | 3.61 | 3.42 | 0 | 0 | 0 |
| 14/05/2014 |
3.58
|
215,940 | 3.36 | 3.58 | 3.39 | 0 | 0 | 0 |
| 13/05/2014 |
3.36
|
516,140 | 3.42 | 3.42 | 3.32 | 0 | 0 | 0 |
| 12/05/2014 |
3.42
|
986,020 | 3.65 | 3.74 | 3.42 | 12,000 | 0 | 0.1 |
| 09/05/2014 |
3.65
|
522,970 | 3.65 | 3.74 | 3.58 | 16,000 | 1,000 | 0.2 |
| 08/05/2014 |
3.65
|
726,770 | 3.90 | 3.90 | 3.65 | 0 | 0 | 0 |
| 07/05/2014 |
3.90
|
86,470 | 3.84 | 4.00 | 3.84 | 1,840 | 0 | 0.0 |
| 06/05/2014 |
3.84
|
473,510 | 3.84 | 3.84 | 3.71 | 0 | 0 | 0 |
| 05/05/2014 |
3.84
|
179,580 | 4.00 | 4.00 | 3.84 | 0 | 140 | -0.0 |
| 29/04/2014 |
4.00
|
79,540 | 4.00 | 4.07 | 3.97 | 0 | 0 | 0 |
| 28/04/2014 |
4.00
|
133,060 | 4.07 | 4.10 | 3.97 | 1,500 | 0 | 0.0 |
| 25/04/2014 |
4.07
|
98,690 | 4.03 | 4.10 | 4.03 | 1,200 | 0 | 0.0 |
| 24/04/2014 |
4.03
|
39,030 | 4.07 | 4.07 | 3.97 | 0 | 0 | 0 |
| 23/04/2014 |
4.07
|
320,310 | 3.97 | 4.16 | 3.94 | 0 | 0 | 0 |