| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-18) |
0 | 0% | 30,767,000 | -928,700 | -14.4 |
15.60
26.30
16.05
|
|
2 tháng
(2026-07-20) |
-0.75 | -4.46% | 59,459,800 | -3,080,600 | -49.8 |
15.50
26.30
16.05
|
|
3 tháng
(2026-06-19) |
-4.75 | -22.84% | 102,155,800 | -5,928,000 | -106.1 |
15.50
26.30
16.05
|
|
6 tháng
(2026-03-23) |
-9.59 | -37.39% | 229,963,300 | -14,070,500 | -293.0 |
14.18
27.82
16.05
|
|
12 tháng
(2025-09-22) |
-12.70 | -44.17% | 632,034,000 | -17,958,300 | -378.1 |
13.93
31.87
16.05
|
|
24 tháng
(2024-09-27) |
-6.84 | -29.87% | 1,612,983,200 | -12,393,471 | -391.9 |
12.66
31.87
16.05
|
|
36 tháng
(2023-10-03) |
-3.49 | -17.88% | 2,490,657,000 | -38,497,888 | -1,112.9 |
11.33
31.87
16.05
|
|
60 tháng
(2021-10-13) |
-9.58 | -37.38% | 3,258,689,200 | -12,836,814 | -120.7 |
9.07
35.60
16.05
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 24/06/2014 |
3.48
|
44,260 | 3.51 | 3.55 | 3.48 | 0 | 7,000 | -0.2 |
| 23/06/2014 |
3.51
|
51,010 | 3.57 | 3.57 | 3.51 | 0 | 0 | 0 |
| 20/06/2014 |
3.57
|
94,400 | 3.51 | 3.57 | 3.49 | 1,750 | 0 | 0.0 |
| 19/06/2014 |
3.51
|
37,480 | 3.59 | 3.59 | 3.35 | 10,000 | 0 | 0.3 |
| 18/06/2014 |
3.59
|
18,600 | 3.59 | 3.60 | 3.59 | 0 | 0 | 0 |
| 17/06/2014 |
3.59
|
232,200 | 3.57 | 3.59 | 3.53 | 207,460 | 4,000 | 5.6 |
| 16/06/2014 |
3.57
|
217,300 | 3.57 | 3.59 | 3.55 | 129,390 | 45,000 | 2.3 |
| 13/06/2014 |
3.57
|
130,480 | 3.56 | 3.60 | 3.55 | 109,900 | 0 | 3.0 |
| 12/06/2014 |
3.56
|
65,210 | 3.57 | 3.61 | 3.55 | 34,210 | 0 | 0.9 |
| 11/06/2014 |
3.57
|
34,310 | 3.48 | 3.68 | 3.52 | 0 | 0 | 0 |
| 10/06/2014 |
3.48
|
67,690 | 3.48 | 3.48 | 3.46 | 56,110 | 3,300 | 1.4 |
| 09/06/2014 |
3.48
|
79,610 | 3.48 | 3.51 | 3.43 | 54,070 | 0 | 1.5 |
| 06/06/2014 |
3.48
|
93,550 | 3.49 | 3.53 | 3.46 | 62,000 | 0 | 1.7 |
| 05/06/2014 |
3.49
|
49,680 | 3.46 | 3.51 | 3.43 | 0 | 0 | 0 |
| 04/06/2014 |
3.46
|
231,140 | 3.44 | 3.55 | 3.40 | 94,100 | 0 | 2.5 |
| 03/06/2014 |
3.44
|
200,580 | 3.42 | 3.46 | 3.39 | 90,160 | 0 | 2.4 |
| 02/06/2014 |
3.42
|
223,720 | 3.42 | 3.42 | 3.33 | 200,110 | 0 | 5.3 |
| 30/05/2014 |
3.42
|
262,070 | 3.39 | 3.44 | 3.35 | 126,930 | 0 | 3.4 |
| 29/05/2014 |
3.39
|
373,960 | 3.35 | 3.44 | 3.35 | 236,020 | 0 | 6.2 |
| 28/05/2014 |
3.35
|
398,570 | 3.17 | 3.35 | 3.17 | 128,280 | 3,000 | 3.2 |
| 27/05/2014 |
3.17
|
174,410 | 3.13 | 3.20 | 3.12 | 83,860 | 1,000 | 2.0 |
| 26/05/2014 |
3.13
|
106,980 | 3.10 | 3.16 | 3.06 | 68,210 | 0 | 1.6 |
| 23/05/2014 |
3.10
|
161,140 | 3.08 | 3.11 | 3.07 | 94,410 | 0 | 2.3 |
| 22/05/2014 |
3.08
|
294,370 | 3.06 | 3.12 | 3.03 | 117,930 | 1,000 | 2.8 |
| 21/05/2014 |
3.06
|
352,680 | 2.93 | 3.10 | 2.89 | 123,500 | 0 | 2.9 |
| 20/05/2014 |
2.93
|
366,200 | 2.90 | 2.97 | 2.86 | 139,120 | 0 | 3.1 |
| 19/05/2014 |
2.90
|
251,500 | 2.88 | 2.95 | 2.84 | 145,000 | 2,500 | 3.2 |
| 16/05/2014 |
2.88
|
206,600 | 2.77 | 2.89 | 2.70 | 146,220 | 0 | 3.2 |
| 15/05/2014 |
2.77
|
480,820 | 2.84 | 2.99 | 2.64 | 299,920 | 5,000 | 6.5 |
| 14/05/2014 |
2.84
|
411,010 | 2.66 | 2.84 | 2.54 | 274,880 | 0 | 5.9 |
| 13/05/2014 |
2.66
|
361,140 | 2.66 | 2.71 | 2.49 | 279,690 | 0 | 5.7 |
| 12/05/2014 |
2.66
|
782,890 | 2.85 | 2.85 | 2.66 | 505,000 | 30 | 10.4 |
| 09/05/2014 |
2.85
|
794,270 | 2.91 | 2.91 | 2.73 | 127,670 | 0 | 2.8 |
| 08/05/2014 |
2.91
|
612,840 | 3.12 | 3.12 | 2.91 | 232,000 | 0 | 5.2 |
| 07/05/2014 |
3.12
|
22,000 | 3.29 | 3.29 | 3.12 | 0 | 0 | 0 |
| 06/05/2014 |
3.29
|
214,650 | 3.10 | 3.29 | 2.95 | 0 | 0 | 0 |
| 05/05/2014 |
3.10
|
35,010 | 3.28 | 3.28 | 3.10 | 0 | 0 | 0 |
| 29/04/2014 |
3.28
|
71,790 | 3.30 | 3.35 | 3.26 | 1,100 | 0 | 0.0 |
| 28/04/2014 |
3.30
|
141,800 | 3.40 | 3.40 | 3.25 | 0 | 0 | 0 |
| 25/04/2014 |
3.40
|
130,930 | 3.40 | 3.42 | 3.37 | 1,000 | 5,000 | -0.1 |
| 24/04/2014 |
3.40
|
204,040 | 3.42 | 3.42 | 3.29 | 900 | 0 | 0.0 |
| 23/04/2014 |
3.42
|
258,640 | 3.42 | 3.42 | 3.35 | 55,000 | 0 | 1.5 |
| 22/04/2014 |
3.42
|
308,800 | 3.25 | 3.44 | 3.22 | 0 | 0 | 0 |
| 21/04/2014 |
3.25
|
264,850 | 3.44 | 3.44 | 3.25 | 26,640 | 0 | 0.7 |
| 18/04/2014 |
3.44
|
301,610 | 3.60 | 3.60 | 3.44 | 5,200 | 700 | 0.1 |
| 17/04/2014 |
3.60
|
352,480 | 3.48 | 3.64 | 3.48 | 12,000 | 0 | 0.3 |
| 16/04/2014 |
3.48
|
576,040 | 3.43 | 3.51 | 3.42 | 44,500 | 0 | 1.2 |
| 15/04/2014 |
3.43
|
234,210 | 3.66 | 3.69 | 3.43 | 0 | 0 | 0 |
| 14/04/2014 |
3.66
|
227,590 | 3.68 | 3.75 | 3.66 | 700 | 30 | 0.0 |
| 11/04/2014 |
3.68
|
272,440 | 3.74 | 3.74 | 3.61 | 77,500 | 0 | 2.2 |
| 10/04/2014 |
3.74
|
281,800 | 3.74 | 3.87 | 3.73 | 6,000 | 0 | 0.2 |
| 08/04/2014 |
3.74
|
762,360 | 3.52 | 3.74 | 3.51 | 0 | 600 | -0.0 |
| 07/04/2014 |
3.52
|
179,540 | 3.48 | 3.55 | 3.42 | 0 | 0 | 0 |
| 04/04/2014 |
3.48
|
281,330 | 3.51 | 3.53 | 3.44 | 11,000 | 0 | 0.3 |
| 03/04/2014 |
3.51
|
249,010 | 3.48 | 3.56 | 3.44 | 15,000 | 0 | 0.4 |
| 02/04/2014 |
3.48
|
763,850 | 3.38 | 3.48 | 3.30 | 150,000 | 0 | 3.9 |
| 01/04/2014 |
3.38
|
469,460 | 3.48 | 3.48 | 3.33 | 6,000 | 1,000 | 0.1 |
| 31/03/2014 |
3.48
|
262,900 | 3.55 | 3.55 | 3.43 | 1,000 | 0 | 0.0 |
| 28/03/2014 |
3.55
|
972,800 | 3.35 | 3.59 | 3.35 | 3,100 | 0 | 0.1 |
| 27/03/2014 |
3.35
|
360,800 | 3.24 | 3.35 | 3.19 | 20,000 | 0 | 0.5 |
| 26/03/2014 |
3.24
|
664,300 | 3.24 | 3.39 | 3.21 | 0 | 0 | 0 |
| 25/03/2014 |
3.24
|
649,900 | 3.40 | 3.40 | 3.24 | 0 | 0 | 0 |
| 24/03/2014 |
3.40
|
278,940 | 3.37 | 3.42 | 3.33 | 9,000 | 0 | 0.2 |
| 21/03/2014 |
3.37
|
176,570 | 3.37 | 3.39 | 3.33 | 0 | 0 | 0 |
| 20/03/2014 |
3.37
|
371,960 | 3.44 | 3.44 | 3.35 | 70,000 | 0 | 1.8 |
| 19/03/2014 |
3.44
|
475,320 | 3.29 | 3.44 | 3.29 | 74,000 | 100 | 1.9 |
| 18/03/2014 |
3.29
|
257,820 | 3.22 | 3.30 | 3.21 | 0 | 0 | 0 |
| 17/03/2014 |
3.22
|
365,460 | 3.11 | 3.29 | 3.08 | 0 | 0 | 0 |
| 14/03/2014 |
3.11
|
279,740 | 3.08 | 3.12 | 3.02 | 0 | 10 | -0.0 |
| 13/03/2014 |
3.08
|
270,850 | 3.00 | 3.08 | 3.00 | 0 | 2,000 | -0.0 |
| 12/03/2014 |
3.00
|
196,020 | 3.08 | 3.08 | 2.99 | 23,100 | 4,000 | 0.4 |
| 11/03/2014 |
3.08
|
320,860 | 3.07 | 3.11 | 3.03 | 0 | 0 | 0 |
| 10/03/2014 |
3.07
|
176,730 | 3.07 | 3.10 | 2.98 | 0 | 0 | 0 |
| 07/03/2014 |
3.07
|
443,180 | 2.95 | 3.12 | 2.94 | 4,000 | 0 | 0.1 |
| 06/03/2014 |
2.95
|
230,410 | 2.89 | 2.95 | 2.88 | 0 | 0 | 0 |
| 05/03/2014 |
2.89
|
271,630 | 2.84 | 2.89 | 2.84 | 15,000 | 370 | 0.3 |
| 04/03/2014 |
2.84
|
255,120 | 2.89 | 2.89 | 2.76 | 17,000 | 0 | 0.4 |
| 03/03/2014 |
2.89
|
292,990 | 3.03 | 3.03 | 2.86 | 100 | 0 | 0.0 |
| 28/02/2014 |
3.03
|
287,760 | 3.03 | 3.03 | 2.93 | 0 | 0 | 0 |
| 27/02/2014 |
3.03
|
402,120 | 3.15 | 3.15 | 2.95 | 30 | 10,000 | -0.2 |
| 26/02/2014 |
3.15
|
181,170 | 3.16 | 3.17 | 3.06 | 0 | 22,000 | -0.5 |
| 25/02/2014 |
3.16
|
301,410 | 3.10 | 3.16 | 2.99 | 35,340 | 4,000 | 0.8 |
| 24/02/2014 |
3.10
|
290,260 | 3.02 | 3.10 | 2.95 | 3,000 | 11,000 | -0.2 |
| 21/02/2014 |
3.02
|
155,120 | 3.03 | 3.07 | 2.88 | 10,000 | 0 | 0.2 |
| 20/02/2014 |
3.03
|
674,670 | 3.16 | 3.20 | 2.94 | 37,280 | 10,590 | 0.6 |
| 19/02/2014 |
3.16
|
483,670 | 2.97 | 3.16 | 2.95 | 73,000 | 60,500 | 0.3 |
| 18/02/2014 |
2.97
|
303,510 | 2.90 | 2.99 | 2.90 | 0 | 7,000 | -0.2 |
| 17/02/2014 |
2.90
|
406,030 | 2.82 | 2.90 | 2.72 | 3,000 | 0 | 0.1 |
| 14/02/2014 |
2.82
|
454,060 | 2.68 | 2.84 | 2.64 | 56,100 | 14,910 | 0.9 |
| 13/02/2014 |
2.68
|
545,440 | 2.55 | 2.68 | 2.50 | 11,700 | 0 | 0.2 |
| 12/02/2014 |
2.55
|
265,230 | 2.41 | 2.55 | 2.42 | 4,000 | 2,500 | 0.0 |
| 11/02/2014 |
2.41
|
397,250 | 2.45 | 2.57 | 2.41 | 0 | 2,000 | -0.0 |
| 10/02/2014 |
2.45
|
301,160 | 2.32 | 2.48 | 2.31 | 4,260 | 9,000 | -0.1 |
| 07/02/2014 |
2.32
|
264,480 | 2.36 | 2.36 | 2.26 | 0 | 0 | 0 |
| 06/02/2014 |
2.36
|
214,450 | 2.26 | 2.37 | 2.19 | 2,000 | 50 | 0.0 |
| 27/01/2014 |
2.26
|
75,920 | 2.19 | 2.26 | 2.19 | 0 | 0 | 0 |
| 24/01/2014 |
2.19
|
125,040 | 2.27 | 2.28 | 2.18 | 12,000 | 0 | 0.2 |
| 23/01/2014 |
2.27
|
71,690 | 2.26 | 2.27 | 2.19 | 0 | 1,000 | -0.0 |
| 22/01/2014 |
2.26
|
220,800 | 2.19 | 2.26 | 2.21 | 0 | 0 | 0 |
| 21/01/2014 |
2.19
|
216,390 | 2.13 | 2.19 | 2.11 | 15,000 | 0 | 0.2 |