| 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) |
-0.70 | -4.73% | 7,605,100 | 9,900 | 0.1 |
13.95
17.90
14.05
|
|
2 tháng
(2026-01-16) |
-0.05 | -0.35% | 8,952,500 | -11,000 | -0.2 |
13.90
17.90
14.05
|
|
3 tháng
(2025-12-17) |
0.60 | 4.44% | 10,066,700 | 7,100 | 0.1 |
13.35
17.90
14.05
|
|
6 tháng
(2025-09-18) |
0.40 | 2.92% | 11,471,900 | -6,500 | -0.1 |
13.05
17.90
14.05
|
|
12 tháng
(2025-03-24) |
-0.49 | -3.35% | 15,616,400 | -80,334 | -1.1 |
12.55
17.90
14.05
|
|
24 tháng
(2024-03-27) |
1.32 | 10.36% | 26,081,100 | -3,356 | 0.0 |
12.13
17.90
14.05
|
|
36 tháng
(2023-04-03) |
0.54 | 4.01% | 34,933,400 | -2,019,415 | -32.5 |
12.04
17.90
14.05
|
|
60 tháng
(2021-04-12) |
0.76 | 5.69% | 71,559,100 | -767,115 | -9.5 |
11.73
23
14.05
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 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 |
| 22/04/2014 |
3.97
|
139,200 | 3.74 | 3.97 | 3.68 | 5,310 | 0 | 0.1 |
| 21/04/2014 |
3.74
|
386,320 | 3.94 | 4.03 | 3.74 | 13,540 | 1,000 | 0.2 |
| 18/04/2014 |
3.94
|
181,460 | 4.07 | 4.10 | 3.90 | 0 | 120 | -0.0 |
| 17/04/2014 |
4.07
|
234,220 | 3.97 | 4.13 | 4.00 | 29,400 | 0 | 0.4 |
| 16/04/2014 |
3.97
|
565,490 | 4.03 | 4.07 | 3.90 | 86,000 | 0 | 1.1 |
| 15/04/2014 |
4.03
|
389,740 | 4.26 | 4.29 | 4.03 | 0 | 10 | -0.0 |
| 14/04/2014 |
4.26
|
185,470 | 4.39 | 4.39 | 4.23 | 0 | 0 | 0 |
| 11/04/2014 |
4.39
|
189,120 | 4.42 | 4.42 | 4.32 | 1,000 | 0 | 0.0 |
| 10/04/2014 |
4.42
|
213,380 | 4.42 | 4.49 | 4.42 | 0 | 0 | 0 |
| 08/04/2014 |
4.42
|
220,190 | 4.29 | 4.42 | 4.29 | 0 | 0 | 0 |
| 07/04/2014 |
4.29
|
268,140 | 4.23 | 4.32 | 4.23 | 0 | 1,010 | -0.0 |
| 04/04/2014 |
4.23
|
232,020 | 4.26 | 4.32 | 4.19 | 0 | 0 | 0 |
| 03/04/2014 |
4.26
|
288,470 | 4.19 | 4.32 | 4.19 | 0 | 0 | 0 |
| 02/04/2014 |
4.19
|
460,870 | 4.39 | 4.42 | 4.10 | 0 | 0 | 0 |
| 01/04/2014 |
4.39
|
483,400 | 4.55 | 4.55 | 4.29 | 0 | 2,500 | -0.0 |
| 31/03/2014 |
4.55
|
245,600 | 4.58 | 4.65 | 4.55 | 0 | 0 | 0 |
| 28/03/2014 |
4.58
|
224,360 | 4.68 | 4.71 | 4.58 | 600 | 0 | 0.0 |
| 27/03/2014 |
4.68
|
346,500 | 4.55 | 4.68 | 4.45 | 10 | 0 | 0.0 |
| 26/03/2014 |
4.55
|
683,830 | 4.74 | 4.78 | 4.45 | 1,900 | 0 | 0.0 |
| 25/03/2014 |
4.74
|
1,163,920 | 4.90 | 4.90 | 4.68 | 0 | 0 | 0 |
| 24/03/2014 |
4.90
|
1,485,540 | 4.71 | 4.90 | 4.68 | 700 | 0 | 0.0 |
| 21/03/2014 |
4.71
|
228,490 | 4.71 | 4.78 | 4.68 | 0 | 0 | 0 |
| 20/03/2014 |
4.71
|
917,790 | 4.84 | 4.87 | 4.65 | 0 | 0 | 0 |
| 19/03/2014 |
4.84
|
636,830 | 4.71 | 4.90 | 4.71 | 5,400 | 0 | 0.1 |
| 18/03/2014 |
4.71
|
575,140 | 4.74 | 4.78 | 4.68 | 0 | 1,800 | -0.0 |
| 17/03/2014 |
4.74
|
492,420 | 4.71 | 4.78 | 4.68 | 200 | 0 | 0.0 |
| 14/03/2014 |
4.71
|
496,600 | 4.65 | 4.78 | 4.61 | 39,000 | 0 | 0.6 |
| 13/03/2014 |
4.65
|
259,610 | 4.68 | 4.71 | 4.61 | 70 | 0 | 0.0 |
| 12/03/2014 |
4.68
|
1,011,890 | 4.71 | 4.71 | 4.65 | 9,500 | 0 | 0.1 |
| 11/03/2014 |
4.71
|
446,600 | 4.71 | 4.78 | 4.68 | 32,000 | 0 | 0.5 |
| 10/03/2014 |
4.71
|
493,480 | 4.74 | 4.78 | 4.71 | 0 | 0 | 0 |