| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-12) |
1.55 | 4.01% | 158,500 | 24,600 | 0 |
38.70
40.85
40.30
|
|
2 tháng
(2026-07-13) |
1.45 | 3.74% | 338,600 | -3,200 | 0 |
38.40
40.85
40.30
|
|
3 tháng
(2026-06-15) |
1.45 | 3.74% | 444,800 | -8,200 | 0 |
38.40
40.85
40.30
|
|
6 tháng
(2026-03-16) |
2.64 | 7.02% | 1,078,900 | -19,100 | -0.4 |
37.32
40.85
40.30
|
|
12 tháng
(2025-09-16) |
3.60 | 9.81% | 3,664,700 | -33,600 | -0.7 |
36.29
40.85
40.30
|
|
24 tháng
(2024-09-23) |
9.62 | 31.40% | 7,940,800 | -166,205 | -5.0 |
30.12
40.85
40.30
|
|
36 tháng
(2023-09-27) |
11.71 | 41.02% | 11,601,500 | -53,905 | -0.7 |
27.95
40.85
40.30
|
|
60 tháng
(2021-10-07) |
14.87 | 58.61% | 18,888,400 | 400,085 | 16.9 |
25.38
40.85
40.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 12/01/2015 |
4.87
|
13,200 | 4.87 | 4.87 | 4.81 | 0 | 0 | 0 |
| 09/01/2015 |
4.87
|
1,000 | 4.87 | 4.87 | 4.87 | 0 | 0 | 0 |
| 08/01/2015 |
4.87
|
7,000 | 5.00 | 5.00 | 4.87 | 0 | 0 | 0 |
| 07/01/2015 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 |
| 06/01/2015 |
5.00
|
100 | 4.84 | 5.00 | 5.00 | 0 | 0 | 0 |
| 05/01/2015 |
4.84
|
0 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 |
| 31/12/2014 |
4.84
|
700 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 |
| 30/12/2014 |
4.84
|
2,000 | 5.06 | 5.06 | 4.84 | 0 | 0 | 0 |
| 29/12/2014 |
5.06
|
0 | 5.06 | 5.06 | 5.06 | 0 | 0 | 0 |
| 26/12/2014 |
5.06
|
0 | 5.15 | 5.06 | 5.06 | 0 | 0 | 0 |
| 25/12/2014 |
5.15
|
400 | 4.93 | 5.15 | 4.78 | 0 | 0 | 0 |
| 24/12/2014 |
4.93
|
0 | 4.93 | 4.93 | 4.93 | 0 | 0 | 0 |
| 23/12/2014 |
4.93
|
1,000 | 5.00 | 5.00 | 4.93 | 0 | 0 | 0 |
| 22/12/2014 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 |
| 19/12/2014 |
5.00
|
310 | 5.24 | 5.24 | 5.00 | 0 | 0 | 0 |
| 18/12/2014 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 |
| 17/12/2014 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 |
| 16/12/2014 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 |
| 15/12/2014 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 |
| 12/12/2014 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 |
| 11/12/2014 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 |
| 10/12/2014 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 |
| 09/12/2014 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 |
| 08/12/2014 |
5.24
|
100 | 5.21 | 5.24 | 5.24 | 0 | 0 | 0 |
| 05/12/2014 |
5.21
|
1,500 | 5.15 | 5.21 | 4.75 | 0 | 0 | 0 |
| 04/12/2014 |
5.15
|
1,044 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 |
| 03/12/2014 |
5.15
|
2,214 | 5.00 | 5.15 | 4.90 | 0 | 0 | 0 |
| 02/12/2014 |
5.00
|
2,500 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 |
| 01/12/2014 |
5.00
|
5,500 | 5.03 | 5.03 | 5.00 | 0 | 0 | 0 |
| 28/11/2014 |
5.03
|
1,800 | 5.09 | 5.09 | 5.00 | 0 | 0 | 0 |
| 27/11/2014 |
5.09
|
1,100 | 5.09 | 5.09 | 5.00 | 0 | 0 | 0 |
| 26/11/2014 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 |
| 25/11/2014 |
5.09
|
100 | 5.00 | 5.09 | 4.51 | 0 | 0 | 0 |
| 24/11/2014 |
5.00
|
1,400 | 5.12 | 5.12 | 5.00 | 0 | 0 | 0 |
| 21/11/2014 |
5.12
|
1,200 | 5.00 | 5.12 | 5.00 | 0 | 0 | 0 |
| 20/11/2014 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 |
| 19/11/2014 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 |
| 18/11/2014 |
5.00
|
3,200 | 4.90 | 5.00 | 5.00 | 0 | 0 | 0 |
| 17/11/2014 |
4.90
|
610 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 14/11/2014 |
4.90
|
1,900 | 4.84 | 5.00 | 4.36 | 0 | 0 | 0 |
| 13/11/2014 |
4.84
|
1,000 | 4.93 | 4.93 | 4.84 | 0 | 0 | 0 |
| 12/11/2014 |
4.93
|
3,400 | 4.96 | 4.96 | 4.84 | 0 | 0 | 0 |
| 11/11/2014 |
4.96
|
6,800 | 5.00 | 5.00 | 4.93 | 0 | 0 | 0 |
| 10/11/2014 |
5.00
|
1,000 | 4.87 | 5.00 | 5.00 | 0 | 0 | 0 |
| 07/11/2014 |
4.87
|
1,000 | 4.84 | 5.00 | 4.87 | 0 | 0 | 0 |
| 06/11/2014 |
4.84
|
10,600 | 4.78 | 4.84 | 4.78 | 0 | 0 | 0 |
| 05/11/2014 |
4.78
|
8,000 | 4.84 | 4.84 | 4.78 | 0 | 0 | 0 |
| 04/11/2014 |
4.84
|
100 | 4.78 | 4.84 | 4.84 | 0 | 0 | 0 |
| 03/11/2014 |
4.78
|
1,000 | 4.84 | 4.84 | 4.78 | 0 | 0 | 0 |
| 31/10/2014 |
4.84
|
100 | 5.00 | 5.00 | 4.84 | 0 | 0 | 0 |
| 30/10/2014 |
5.00
|
1,100 | 4.87 | 5.00 | 4.69 | 0 | 0 | 0 |
| 29/10/2014 |
4.87
|
0 | 4.87 | 4.87 | 4.87 | 0 | 0 | 0 |
| 28/10/2014 |
4.87
|
0 | 4.87 | 4.87 | 4.87 | 0 | 0 | 0 |
| 27/10/2014 |
4.87
|
0 | 4.87 | 4.87 | 4.87 | 0 | 0 | 0 |
| 24/10/2014 |
4.87
|
4,600 | 4.96 | 4.96 | 4.84 | 0 | 0 | 0 |
| 23/10/2014 |
4.96
|
1,200 | 5.00 | 5.00 | 4.84 | 0 | 0 | 0 |
| 22/10/2014 |
5.00
|
200 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 |
| 21/10/2014 |
5.00
|
2,000 | 5.15 | 5.15 | 4.66 | 0 | 0 | 0 |
| 20/10/2014 |
5.15
|
0 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 |
| 17/10/2014 |
5.15
|
0 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 |
| 16/10/2014 |
5.15
|
0 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 |
| 15/10/2014 |
5.15
|
200 | 5.00 | 5.15 | 5.15 | 0 | 0 | 0 |
| 14/10/2014 |
5.00
|
7,000 | 5.15 | 5.15 | 5.00 | 0 | 0 | 0 |
| 13/10/2014 |
5.15
|
0 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 |
| 10/10/2014 |
5.15
|
0 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 |
| 09/10/2014 |
5.15
|
0 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 |
| 08/10/2014 |
5.15
|
0 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 |
| 07/10/2014 |
5.15
|
4,800 | 5.15 | 5.21 | 5.15 | 0 | 0 | 0 |
| 06/10/2014 |
5.15
|
2,500 | 5.00 | 5.15 | 5.15 | 0 | 0 | 0 |
| 03/10/2014 |
5.00
|
5,100 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 |
| 02/10/2014 |
5.00
|
8,000 | 4.93 | 5.00 | 5.00 | 0 | 0 | 0 |
| 01/10/2014 |
4.93
|
8,000 | 5.03 | 5.03 | 4.93 | 0 | 0 | 0 |
| 30/09/2014 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 |
| 29/09/2014 |
5.03
|
100 | 5.00 | 5.03 | 5.03 | 0 | 0 | 0 |
| 26/09/2014 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 |
| 25/09/2014 |
5.00
|
500 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 |
| 24/09/2014 |
5.00
|
1,500 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 |
| 23/09/2014 |
5.00
|
1,000 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 |
| 22/09/2014 |
5.00
|
2,000 | 5.15 | 5.15 | 5.00 | 0 | 0 | 0 |
| 19/09/2014 |
5.15
|
3,000 | 5.15 | 5.30 | 5.09 | 0 | 0 | 0 |
| 18/09/2014 |
5.15
|
500 | 5.09 | 5.15 | 5.15 | 0 | 0 | 0 |
| 17/09/2014 |
5.09
|
1,000 | 5.12 | 5.12 | 5.09 | 0 | 0 | 0 |
| 16/09/2014 |
5.12
|
0 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 |
| 15/09/2014 |
5.12
|
0 | 5.15 | 5.12 | 5.12 | 0 | 0 | 0 |
| 12/09/2014 |
5.15
|
1,000 | 5.00 | 5.15 | 5.03 | 0 | 0 | 0 |
| 11/09/2014 |
5.00
|
5,200 | 5.15 | 5.15 | 5.00 | 0 | 0 | 0 |
| 10/09/2014 |
5.15
|
0 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 |
| 09/09/2014 |
5.15
|
3,000 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 |
| 08/09/2014 |
5.15
|
3,000 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 |
| 05/09/2014 |
5.15
|
2,000 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 |
| 04/09/2014 |
5.15
|
2,000 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 |
| 03/09/2014 |
5.15
|
0 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 |
| 29/08/2014 |
5.15
|
3,500 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 |
| 28/08/2014 |
5.15
|
2,600 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 |
| 27/08/2014 |
5.15
|
1,500 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 |
| 26/08/2014 |
5.15
|
5,000 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 |
| 25/08/2014 |
5.15
|
3,800 | 4.84 | 5.15 | 5.15 | 0 | 0 | 0 |
| 22/08/2014 |
4.84
|
4,000 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 |
| 21/08/2014 |
4.84
|
3,500 | 4.54 | 5.00 | 4.69 | 0 | 0 | 0 |
| 20/08/2014 |
4.54
|
100 | 4.54 | 4.54 | 4.54 | 0 | 0 | 0 |