| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-08) |
-1.80 | -13.79% | 4,699,200 | 25,763 | 0.2 |
11.25
13.05
11.65
|
|
2 tháng
(2026-08-10) |
-2.15 | -16.04% | 9,723,700 | 21,263 | 0.2 |
11.25
13.45
11.65
|
|
3 tháng
(2026-07-10) |
-4.10 | -26.71% | 20,132,100 | -66,337 | -1.0 |
11.25
15.35
11.65
|
|
6 tháng
(2026-04-13) |
-3.70 | -24.75% | 46,114,600 | -199,737 | -2.9 |
11.25
16
11.65
|
|
12 tháng
(2025-10-13) |
-6.20 | -35.53% | 150,223,600 | -35,137 | -0.3 |
11.25
18.10
11.65
|
|
24 tháng
(2024-10-18) |
-5.87 | -34.30% | 433,999,600 | 226,863 | -5.5 |
11.25
20.55
11.65
|
|
36 tháng
(2023-10-24) |
-1.76 | -13.53% | 877,207,800 | 223,349 | -6.5 |
10.69
20.88
11.65
|
|
60 tháng
(2021-11-03) |
-4.46 | -28.37% | 1,556,562,600 | -163,716 | -19.2 |
4.97
23.90
11.65
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 23/03/2015 |
4.97
|
210,700 | 4.88 | 5.05 | 4.88 | 0 | 0 | 0 |
| 20/03/2015 |
4.97
|
177,040 | 5.13 | 4.97 | 4.88 | 0 | 3,000 | 0.0 |
| 19/03/2015 |
4.97
|
166,620 | 5.05 | 5.13 | 4.88 | 14,000 | 0 | 0.1 |
| 18/03/2015 |
5.05
|
120,890 | 5.05 | 5.13 | 4.97 | 3,800 | 0 | 0.0 |
| 17/03/2015 |
5.05
|
171,410 | 5.05 | 5.13 | 5.05 | 0 | 0 | 0 |
| 16/03/2015 |
5.05
|
171,840 | 5.21 | 5.21 | 5.05 | 0 | 0 | 0 |
| 13/03/2015 |
5.13
|
245,050 | 5.13 | 5.21 | 5.05 | 0 | 5,000 | 0.0 |
| 12/03/2015 |
5.13
|
169,850 | 5.21 | 5.21 | 5.13 | 0 | 0 | 0 |
| 11/03/2015 |
5.13
|
76,290 | 5.13 | 5.21 | 5.05 | 0 | 0 | 0 |
| 10/03/2015 |
5.13
|
321,280 | 5.05 | 5.29 | 5.05 | 0 | 0 | 0 |
| 09/03/2015 |
5.05
|
205,060 | 5.13 | 5.21 | 5.05 | 0 | 0 | 0 |
| 06/03/2015 |
5.21
|
73,270 | 5.21 | 5.21 | 5.13 | 0 | 0 | 0 |
| 05/03/2015 |
5.21
|
346,230 | 5.37 | 5.37 | 5.21 | 0 | 22,470 | -0.1 |
| 04/03/2015 |
5.29
|
668,790 | 5.05 | 5.29 | 5.05 | 5,000 | 10,000 | 0.0 |
| 03/03/2015 |
4.97
|
226,230 | 4.97 | 5.05 | 4.80 | 0 | 0 | 0 |
| 02/03/2015 |
4.97
|
37,250 | 4.97 | 5.05 | 4.88 | 0 | 0 | 0 |
| 27/02/2015 |
4.97
|
106,650 | 5.05 | 5.13 | 4.97 | 100 | 0 | 0.0 |
| 26/02/2015 |
5.05
|
78,970 | 5.13 | 5.13 | 4.97 | 0 | 1,230 | 0.0 |
| 25/02/2015 |
5.13
|
49,480 | 5.05 | 5.13 | 5.05 | 0 | 4,400 | 0.0 |
| 24/02/2015 |
5.13
|
95,290 | 5.05 | 5.13 | 5.05 | 0 | 0 | 0 |
| 13/02/2015 |
4.97
|
74,730 | 4.97 | 5.13 | 4.97 | 0 | 0 | 0 |
| 12/02/2015 |
5.05
|
48,690 | 4.97 | 5.13 | 4.97 | 0 | 0 | 0 |
| 11/02/2015 |
5.05
|
46,270 | 4.97 | 5.05 | 4.88 | 0 | 0 | 0 |
| 10/02/2015 |
4.97
|
91,280 | 4.97 | 4.97 | 4.80 | 0 | 0 | 0 |
| 09/02/2015 |
4.88
|
61,360 | 4.97 | 5.05 | 4.80 | 0 | 0 | 0 |
| 06/02/2015 |
4.88
|
70,560 | 4.97 | 4.97 | 4.88 | 0 | 0 | 0 |
| 05/02/2015 |
4.88
|
110,940 | 4.88 | 5.05 | 4.88 | 0 | 0 | 0 |
| 04/02/2015 |
4.88
|
136,830 | 4.88 | 4.88 | 4.80 | 0 | 0 | 0 |
| 03/02/2015 |
4.88
|
191,420 | 5.05 | 5.05 | 4.80 | 0 | 0 | 0 |
| 02/02/2015 |
5.05
|
91,000 | 5.21 | 5.21 | 4.97 | 0 | 0 | 0 |
| 30/01/2015 |
5.13
|
302,750 | 5.21 | 5.29 | 5.05 | 0 | 0 | 0 |
| 29/01/2015 |
5.21
|
112,770 | 5.29 | 5.29 | 5.13 | 0 | 0 | 0 |
| 28/01/2015 |
5.21
|
226,780 | 5.21 | 5.29 | 5.21 | 0 | 0 | 0 |
| 27/01/2015 |
5.29
|
194,390 | 5.29 | 5.45 | 5.21 | 0 | 14,000 | -0.1 |
| 26/01/2015 |
5.37
|
166,760 | 5.37 | 5.37 | 5.21 | 0 | 0 | 0 |
| 23/01/2015 |
5.29
|
311,770 | 5.37 | 5.37 | 5.21 | 0 | 0 | 0 |
| 22/01/2015 |
5.29
|
244,110 | 5.29 | 5.29 | 5.21 | 52,000 | 0 | 0.3 |
| 21/01/2015 |
5.21
|
104,880 | 5.29 | 5.37 | 5.21 | 0 | 0 | 0 |
| 20/01/2015 |
5.37
|
216,360 | 5.45 | 5.45 | 5.29 | 0 | 0 | 0 |
| 19/01/2015 |
5.45
|
839,710 | 5.21 | 5.45 | 5.21 | 0 | 10,090 | -0.1 |
| 16/01/2015 |
5.13
|
340,340 | 5.13 | 5.37 | 5.13 | 0 | 0 | 0 |
| 15/01/2015 |
5.21
|
99,950 | 5.21 | 5.21 | 5.13 | 0 | 0 | 0 |
| 14/01/2015 |
5.21
|
99,290 | 5.13 | 5.21 | 5.05 | 0 | 0 | 0 |
| 13/01/2015 |
5.13
|
144,170 | 5.05 | 5.21 | 5.05 | 0 | 3,010 | 0.0 |
| 12/01/2015 |
5.13
|
82,460 | 5.21 | 5.21 | 5.05 | 0 | 0 | 0 |
| 09/01/2015 |
5.21
|
449,900 | 5.13 | 5.29 | 5.05 | 0 | 0 | 0 |
| 08/01/2015 |
5.13
|
139,340 | 5.13 | 5.21 | 5.05 | 0 | 0 | 0 |
| 07/01/2015 |
5.13
|
390,650 | 5.05 | 5.21 | 5.05 | 0 | 350 | 0.0 |
| 06/01/2015 |
5.05
|
49,630 | 4.97 | 5.05 | 4.88 | 0 | 0 | 0 |
| 05/01/2015 |
5.05
|
93,170 | 4.97 | 5.05 | 4.97 | 0 | 0 | 0 |
| 31/12/2014 |
4.97
|
122,420 | 4.72 | 5.05 | 4.72 | 0 | 0 | 0 |
| 30/12/2014 |
4.80
|
233,370 | 4.64 | 4.80 | 4.48 | 0 | 0 | 0 |
| 29/12/2014 |
4.64
|
113,960 | 4.88 | 4.88 | 4.64 | 0 | 0 | 0 |
| 26/12/2014 |
4.88
|
113,200 | 4.97 | 4.97 | 4.72 | 0 | 0 | 0 |
| 25/12/2014 |
4.88
|
35,870 | 4.97 | 5.05 | 4.80 | 0 | 0 | 0 |
| 24/12/2014 |
4.97
|
33,010 | 4.97 | 5.05 | 4.88 | 0 | 0 | 0 |
| 23/12/2014 |
4.97
|
68,160 | 4.97 | 5.05 | 4.88 | 0 | 0 | 0 |
| 22/12/2014 |
4.97
|
87,510 | 4.88 | 5.05 | 4.88 | 350 | 0 | 0.0 |
| 19/12/2014 |
4.88
|
151,590 | 5.13 | 5.13 | 4.88 | 0 | 0 | 0 |
| 18/12/2014 |
5.13
|
101,210 | 4.97 | 5.13 | 4.97 | 0 | 0 | 0 |
| 17/12/2014 |
4.97
|
190,040 | 5.21 | 5.21 | 4.80 | 0 | 0 | 0 |
| 16/12/2014 |
5.13
|
151,670 | 5.21 | 5.29 | 5.05 | 0 | 0 | 0 |
| 15/12/2014 |
5.29
|
60,980 | 5.21 | 5.29 | 5.21 | 0 | 0 | 0 |
| 12/12/2014 |
5.21
|
91,800 | 5.21 | 5.29 | 5.21 | 0 | 0 | 0 |
| 11/12/2014 |
5.13
|
108,320 | 5.29 | 5.29 | 5.13 | 0 | 0 | 0 |
| 10/12/2014 |
5.29
|
197,350 | 5.13 | 5.29 | 5.13 | 0 | 0 | 0 |
| 09/12/2014 |
5.13
|
165,780 | 5.45 | 5.45 | 5.13 | 0 | 0 | 0 |
| 08/12/2014 |
5.29
|
296,170 | 5.54 | 5.54 | 5.29 | 0 | 0 | 0 |
| 05/12/2014 |
5.45
|
276,250 | 5.37 | 5.45 | 5.37 | 0 | 0 | 0 |
| 04/12/2014 |
5.37
|
214,650 | 5.37 | 5.54 | 5.37 | 0 | 0 | 0 |
| 03/12/2014 |
5.37
|
127,670 | 5.37 | 5.45 | 5.29 | 0 | 0 | 0 |
| 02/12/2014 |
5.37
|
88,490 | 5.29 | 5.37 | 5.29 | 0 | 0 | 0 |
| 01/12/2014 |
5.29
|
213,780 | 5.45 | 5.45 | 5.29 | 0 | 0 | 0 |
| 28/11/2014 |
5.45
|
184,130 | 5.37 | 5.45 | 5.29 | 0 | 0 | 0 |
| 27/11/2014 |
5.37
|
151,850 | 5.29 | 5.37 | 5.13 | 900 | 0 | 0.0 |
| 26/11/2014 |
5.21
|
381,280 | 5.29 | 5.37 | 5.21 | 0 | 0 | 0 |
| 25/11/2014 |
5.29
|
297,770 | 5.29 | 5.37 | 5.21 | 0 | 0 | 0 |
| 24/11/2014 |
5.29
|
346,740 | 5.37 | 5.45 | 5.29 | 0 | 0 | 0 |
| 21/11/2014 |
5.45
|
271,200 | 5.45 | 5.54 | 5.37 | 0 | 0 | 0 |
| 20/11/2014 |
5.45
|
210,340 | 5.45 | 5.54 | 5.37 | 0 | 0 | 0 |
| 19/11/2014 |
5.45
|
150,540 | 5.45 | 5.45 | 5.37 | 0 | 0 | 0 |
| 18/11/2014 |
5.45
|
296,500 | 5.54 | 5.54 | 5.45 | 10,000 | 0 | 0.1 |
| 17/11/2014 |
5.54
|
145,890 | 5.62 | 5.62 | 5.45 | 0 | 0 | 0 |
| 14/11/2014 |
5.54
|
186,380 | 5.54 | 5.54 | 5.45 | 0 | 0 | 0 |
| 13/11/2014 |
5.54
|
552,190 | 5.54 | 5.62 | 5.45 | 0 | 40,000 | -0.3 |
| 12/11/2014 |
5.54
|
199,330 | 5.54 | 5.54 | 5.45 | 0 | 0 | 0 |
| 11/11/2014 |
5.45
|
213,510 | 5.45 | 5.54 | 5.45 | 0 | 0 | 0 |
| 10/11/2014 |
5.45
|
260,690 | 5.54 | 5.62 | 5.45 | 0 | 0 | 0 |
| 07/11/2014 |
5.45
|
208,450 | 5.37 | 5.45 | 5.37 | 0 | 0 | 0 |
| 06/11/2014 |
5.37
|
170,220 | 5.37 | 5.45 | 5.37 | 10,000 | 0 | 0.1 |
| 05/11/2014 |
5.37
|
227,790 | 5.45 | 5.45 | 5.29 | 0 | 0 | 0 |
| 04/11/2014 |
5.45
|
138,670 | 5.37 | 5.45 | 5.37 | 0 | 0 | 0 |
| 03/11/2014 |
5.45
|
308,550 | 5.54 | 5.54 | 5.37 | 0 | 0 | 0 |
| 31/10/2014 |
5.45
|
197,630 | 5.37 | 5.45 | 5.29 | 0 | 0 | 0 |
| 30/10/2014 |
5.29
|
294,170 | 5.45 | 5.54 | 5.29 | 0 | 0 | 0 |
| 29/10/2014 |
5.45
|
304,460 | 5.37 | 5.54 | 5.29 | 0 | 0 | 0 |
| 28/10/2014 |
5.29
|
369,240 | 5.13 | 5.37 | 5.13 | 0 | 0 | 0 |
| 27/10/2014 |
5.13
|
359,530 | 5.37 | 5.37 | 5.13 | 0 | 0 | 0 |
| 24/10/2014 |
5.37
|
383,710 | 5.45 | 5.54 | 5.37 | 0 | 0 | 0 |
| 23/10/2014 |
5.45
|
393,090 | 5.62 | 5.62 | 5.45 | 0 | 0 | 0 |