| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-29) |
-0.60 | -4.63% | 81,000 | -14,900 | 0 |
12.35
13.15
12.35
|
|
2 tháng
(2026-06-01) |
-0.90 | -6.79% | 105,400 | -14,700 | 0 |
12.35
13.90
12.35
|
|
3 tháng
(2026-05-04) |
-1.65 | -11.79% | 214,600 | -16,700 | 0 |
12.35
14.45
12.35
|
|
6 tháng
(2026-01-30) |
-3.20 | -20.58% | 729,200 | -17,500 | -0.0 |
12.35
16.70
12.35
|
|
12 tháng
(2025-08-04) |
2.66 | 27.48% | 5,546,600 | -49,700 | -0.5 |
9.31
26.40
12.35
|
|
24 tháng
(2024-08-08) |
2.79 | 29.19% | 6,649,700 | -44,100 | -0.4 |
9.05
26.40
12.35
|
|
36 tháng
(2023-08-14) |
2.18 | 21.47% | 8,744,100 | -306,040 | -3.4 |
8.32
26.40
12.35
|
|
60 tháng
(2021-08-24) |
2.42 | 24.37% | 10,873,300 | -30,930 | 0.8 |
8.32
26.40
12.35
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 11/12/2014 |
5.96
|
5,150 | 5.96 | 5.96 | 5.62 | 140 | 3,000 | -0.0 |
| 10/12/2014 |
5.96
|
5,520 | 6.00 | 6.24 | 5.62 | 400 | 0 | 0.0 |
| 09/12/2014 |
6.00
|
2,740 | 6.00 | 6.00 | 5.62 | 2,730 | 990 | 0.0 |
| 08/12/2014 |
6.00
|
14,350 | 6.15 | 6.24 | 5.76 | 5,330 | 9,000 | -0.0 |
| 05/12/2014 |
6.15
|
740 | 5.96 | 6.15 | 5.96 | 740 | 0 | 0.0 |
| 04/12/2014 |
5.96
|
220 | 5.96 | 5.96 | 5.96 | 220 | 0 | 0.0 |
| 03/12/2014 |
5.96
|
240 | 5.96 | 5.96 | 5.96 | 240 | 0 | 0.0 |
| 02/12/2014 |
5.96
|
270 | 5.96 | 5.96 | 5.96 | 270 | 0 | 0.0 |
| 01/12/2014 |
5.96
|
5,080 | 5.76 | 6.10 | 5.48 | 70 | 0 | 0.0 |
| 28/11/2014 |
5.76
|
6,030 | 5.48 | 5.81 | 5.52 | 20 | 0 | 0.0 |
| 27/11/2014 |
5.48
|
690 | 5.72 | 6.00 | 5.48 | 640 | 0 | 0.0 |
| 26/11/2014 |
5.72
|
3,130 | 6.10 | 6.10 | 5.72 | 2,000 | 0 | 0.0 |
| 25/11/2014 |
6.10
|
2,420 | 6.15 | 6.15 | 5.76 | 640 | 0 | 0.0 |
| 24/11/2014 |
6.15
|
0 | 6.15 | 6.15 | 6.15 | 0 | 0 | 0 |
| 21/11/2014 |
6.15
|
1,250 | 6.10 | 6.15 | 6.15 | 1,250 | 0 | 0.0 |
| 20/11/2014 |
6.10
|
5,830 | 6.00 | 6.10 | 5.62 | 30 | 5,800 | -0.1 |
| 19/11/2014 |
6.00
|
790 | 5.86 | 6.20 | 5.62 | 780 | 0 | 0.0 |
| 18/11/2014 |
5.86
|
170 | 5.96 | 5.96 | 5.86 | 170 | 0 | 0.0 |
| 17/11/2014 |
5.96
|
390 | 5.86 | 6.15 | 5.86 | 390 | 0 | 0.0 |
| 14/11/2014 |
5.86
|
250 | 5.81 | 5.91 | 5.48 | 230 | 0 | 0.0 |
| 13/11/2014 |
5.81
|
200 | 5.57 | 5.91 | 5.33 | 190 | 0 | 0.0 |
| 12/11/2014 |
5.57
|
1,320 | 5.91 | 6.10 | 5.57 | 350 | 0 | 0.0 |
| 11/11/2014 |
5.91
|
350 | 5.86 | 5.91 | 5.57 | 340 | 0 | 0.0 |
| 10/11/2014 |
5.86
|
1,250 | 6.29 | 6.29 | 5.86 | 20 | 10 | 0.0 |
| 07/11/2014 |
6.29
|
100 | 6.29 | 6.29 | 6.29 | 100 | 0 | 0.0 |
| 06/11/2014 |
6.29
|
3,570 | 6.00 | 6.39 | 6.00 | 3,570 | 0 | 0.0 |
| 05/11/2014 |
6.00
|
1,990 | 6.20 | 6.20 | 5.76 | 50 | 0 | 0.0 |
| 04/11/2014 |
6.20
|
2,020 | 6.44 | 6.44 | 6.05 | 10 | 0 | 0.0 |
| 03/11/2014 |
6.44
|
1,470 | 6.15 | 6.44 | 6.24 | 1,470 | 0 | 0.0 |
| 31/10/2014 |
6.15
|
580 | 6.15 | 6.15 | 5.76 | 480 | 0 | 0.0 |
| 30/10/2014 |
6.15
|
60 | 6.24 | 6.24 | 5.81 | 40 | 0 | 0.0 |
| 29/10/2014 |
6.24
|
10 | 6.10 | 6.24 | 6.24 | 10 | 0 | 0.0 |
| 28/10/2014 |
6.10
|
800 | 6.10 | 6.34 | 5.72 | 290 | 0 | 0.0 |
| 27/10/2014 |
6.10
|
980 | 6.29 | 6.48 | 5.86 | 730 | 0 | 0.0 |
| 24/10/2014 |
6.29
|
3,490 | 6.20 | 6.39 | 5.76 | 3,380 | 0 | 0.0 |
| 23/10/2014 |
6.20
|
130 | 6.15 | 6.20 | 6.15 | 130 | 0 | 0.0 |
| 22/10/2014 |
6.15
|
2,550 | 5.86 | 6.24 | 5.52 | 2,550 | 0 | 0.0 |
| 21/10/2014 |
5.86
|
4,240 | 5.52 | 5.91 | 5.52 | 4,240 | 0 | 0.0 |
| 20/10/2014 |
5.52
|
100 | 5.52 | 5.52 | 5.52 | 100 | 0 | 0.0 |
| 17/10/2014 |
5.52
|
120 | 5.52 | 5.52 | 5.48 | 120 | 0 | 0.0 |
| 16/10/2014 |
5.52
|
20 | 5.24 | 5.52 | 5.52 | 20 | 0 | 0.0 |
| 15/10/2014 |
5.24
|
120 | 5.52 | 5.72 | 5.24 | 20 | 0 | 0.0 |
| 14/10/2014 |
5.52
|
110 | 5.57 | 5.57 | 5.24 | 90 | 0 | 0.0 |
| 13/10/2014 |
5.57
|
50 | 5.62 | 5.62 | 5.57 | 50 | 0 | 0.0 |
| 10/10/2014 |
5.62
|
930 | 5.52 | 5.76 | 5.28 | 930 | 0 | 0.0 |
| 09/10/2014 |
5.52
|
30 | 5.52 | 5.52 | 5.24 | 20 | 0 | 0.0 |
| 08/10/2014 |
5.52
|
2,710 | 5.52 | 5.81 | 5.28 | 2,710 | 0 | 0.0 |
| 07/10/2014 |
5.52
|
380 | 5.48 | 5.62 | 5.48 | 330 | 0 | 0.0 |
| 06/10/2014 |
5.48
|
1,230 | 5.43 | 5.67 | 5.19 | 150 | 0 | 0.0 |
| 03/10/2014 |
5.43
|
1,110 | 5.62 | 5.62 | 5.24 | 1,100 | 0 | 0.0 |
| 02/10/2014 |
5.62
|
230 | 5.62 | 5.67 | 5.24 | 200 | 0 | 0.0 |
| 01/10/2014 |
5.62
|
1,000 | 5.48 | 5.76 | 5.14 | 860 | 0 | 0.0 |
| 30/09/2014 |
5.48
|
1,240 | 5.52 | 5.67 | 5.19 | 1,240 | 20 | 0.0 |
| 29/09/2014 |
5.52
|
1,390 | 5.28 | 5.57 | 5.09 | 1,390 | 0 | 0.0 |
| 26/09/2014 |
5.28
|
50 | 5.67 | 5.67 | 5.28 | 0 | 0 | 0 |
| 25/09/2014 |
5.67
|
2,070 | 5.48 | 5.72 | 5.14 | 1,970 | 90 | 0.0 |
| 24/09/2014 |
5.48
|
1,060 | 5.24 | 5.48 | 5.28 | 1,060 | 0 | 0.0 |
| 23/09/2014 |
5.24
|
820 | 5.09 | 5.24 | 5.04 | 620 | 0 | 0.0 |
| 22/09/2014 |
5.09
|
12,000 | 5.19 | 5.19 | 5.09 | 0 | 0 | 0 |
| 19/09/2014 |
5.19
|
1,110 | 5.14 | 5.48 | 5.09 | 1,110 | 0 | 0.0 |
| 18/09/2014 |
5.14
|
1,000 | 5.48 | 5.48 | 5.14 | 430 | 0 | 0.0 |
| 17/09/2014 |
5.48
|
7,250 | 5.28 | 5.52 | 5.04 | 6,560 | 0 | 0.1 |
| 16/09/2014 |
5.28
|
690 | 5.43 | 5.43 | 5.09 | 630 | 0 | 0.0 |
| 15/09/2014 |
5.43
|
2,980 | 5.19 | 5.43 | 5.00 | 2,970 | 0 | 0.0 |
| 12/09/2014 |
5.19
|
3,200 | 5.19 | 5.19 | 5.19 | 200 | 0 | 0.0 |
| 11/09/2014 |
5.19
|
140 | 4.95 | 5.19 | 5.19 | 140 | 0 | 0.0 |
| 10/09/2014 |
4.95
|
210 | 5.00 | 5.28 | 4.90 | 100 | 0 | 0.0 |
| 09/09/2014 |
5.00
|
170 | 5.28 | 5.28 | 5.00 | 10 | 0 | 0.0 |
| 08/09/2014 |
5.28
|
1,790 | 5.28 | 5.28 | 5.28 | 1,390 | 0 | 0.0 |
| 05/09/2014 |
5.28
|
2,240 | 5.19 | 5.28 | 5.04 | 2,240 | 0 | 0.0 |
| 04/09/2014 |
5.19
|
4,480 | 5.04 | 5.28 | 4.95 | 4,250 | 0 | 0.0 |
| 03/09/2014 |
5.04
|
910 | 5.14 | 5.14 | 5.04 | 0 | 0 | 0 |
| 29/08/2014 |
5.14
|
300 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 |
| 28/08/2014 |
5.14
|
1,100 | 4.95 | 5.19 | 4.90 | 530 | 0 | 0.0 |
| 27/08/2014 |
4.95
|
1,050 | 5.09 | 5.09 | 4.95 | 1,010 | 0 | 0.0 |
| 26/08/2014 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 |
| 25/08/2014 |
5.09
|
220 | 4.90 | 5.19 | 4.95 | 120 | 0 | 0.0 |
| 22/08/2014 |
4.90
|
1,040 | 5.14 | 5.24 | 4.90 | 20 | 0 | 0.0 |
| 21/08/2014 |
5.14
|
1,100 | 5.00 | 5.24 | 5.04 | 600 | 0 | 0.0 |
| 20/08/2014 |
5.00
|
30 | 4.85 | 5.00 | 4.90 | 20 | 0 | 0.0 |
| 19/08/2014 |
4.85
|
1,000 | 5.04 | 5.04 | 4.85 | 0 | 0 | 0 |
| 18/08/2014 |
5.04
|
2,190 | 4.95 | 5.04 | 4.95 | 220 | 0 | 0.0 |
| 15/08/2014 |
4.95
|
400 | 5.14 | 5.14 | 4.95 | 0 | 0 | 0 |
| 14/08/2014 |
5.14
|
60 | 4.95 | 5.14 | 5.14 | 60 | 0 | 0.0 |
| 13/08/2014 |
4.95
|
290 | 5.14 | 5.14 | 4.95 | 20 | 0 | 0.0 |
| 12/08/2014 |
5.14
|
40 | 4.95 | 5.19 | 4.95 | 30 | 0 | 0.0 |
| 11/08/2014 |
4.95
|
1,120 | 5.14 | 5.24 | 4.95 | 510 | 0 | 0.0 |
| 08/08/2014 |
5.14
|
260 | 5.28 | 5.28 | 5.14 | 50 | 0 | 0.0 |
| 07/08/2014 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 |
| 06/08/2014 |
5.28
|
1,650 | 5.04 | 5.28 | 5.04 | 950 | 0 | 0.0 |
| 05/08/2014 |
5.04
|
0 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 |
| 04/08/2014 |
5.04
|
230 | 5.19 | 5.19 | 5.04 | 230 | 0 | 0.0 |
| 01/08/2014 |
5.19
|
1,970 | 5.09 | 5.24 | 4.90 | 1,960 | 0 | 0.0 |
| 31/07/2014 |
5.09
|
850 | 5.09 | 5.09 | 5.09 | 850 | 0 | 0.0 |
| 30/07/2014 |
5.09
|
3,180 | 4.90 | 5.14 | 4.85 | 1,220 | 0 | 0.0 |
| 29/07/2014 |
4.90
|
3,090 | 4.95 | 5.04 | 4.85 | 80 | 0 | 0.0 |
| 28/07/2014 |
4.95
|
1,630 | 5.09 | 5.43 | 4.95 | 1,500 | 0 | 0.0 |
| 25/07/2014 |
5.09
|
280 | 5.09 | 5.09 | 4.95 | 20 | 0 | 0.0 |
| 24/07/2014 |
5.09
|
930 | 5.09 | 5.09 | 4.90 | 130 | 0 | 0.0 |
| 23/07/2014 |
5.09
|
60 | 5.09 | 5.09 | 5.09 | 60 | 0 | 0.0 |