| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-07) |
2.80 | 7.83% | 9,029,800 | 219,000 | 11.8 |
35.75
39.90
36.20
|
|
2 tháng
(2026-08-06) |
3.85 | 11.10% | 16,218,000 | 674,800 | 27.9 |
34.50
39.90
36.20
|
|
3 tháng
(2026-07-07) |
5.55 | 16.82% | 23,746,600 | -10,300 | 9.7 |
29.10
39.90
36.20
|
|
6 tháng
(2026-04-08) |
7.26 | 23.20% | 37,750,500 | -236,300 | 2.6 |
29.10
39.90
36.20
|
|
12 tháng
(2025-10-10) |
9.01 | 30.51% | 90,247,700 | -1,542,300 | -42.6 |
27.52
39.90
36.20
|
|
24 tháng
(2024-10-15) |
12.89 | 50.26% | 167,700,600 | -1,631,184 | -97.9 |
17.84
39.90
36.20
|
|
36 tháng
(2023-10-23) |
10.54 | 37.65% | 234,991,000 | 2,139,321 | 69.0 |
17.84
39.90
36.20
|
|
60 tháng
(2021-11-01) |
-8.30 | -17.72% | 348,335,300 | -1,139,723 | -246.6 |
16.80
49.53
36.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 23/03/2015 |
3.24
|
49,070 | 3.21 | 3.30 | 3.21 | 0 | 0 | 0 |
| 20/03/2015 |
3.30
|
7,660 | 3.26 | 3.30 | 3.21 | 0 | 0 | 0 |
| 19/03/2015 |
3.21
|
15,930 | 3.26 | 3.27 | 3.21 | 0 | 0 | 0 |
| 18/03/2015 |
3.26
|
23,700 | 3.26 | 3.26 | 3.21 | 50 | 0 | 0.0 |
| 17/03/2015 |
3.26
|
6,760 | 3.26 | 3.30 | 3.26 | 0 | 0 | 0 |
| 16/03/2015 |
3.27
|
56,680 | 3.36 | 3.36 | 3.23 | 0 | 0 | 0 |
| 13/03/2015 |
3.23
|
32,500 | 3.32 | 3.32 | 3.23 | 0 | 0 | 0 |
| 12/03/2015 |
3.32
|
3,170 | 3.26 | 3.32 | 3.26 | 150 | 0 | 0.0 |
| 11/03/2015 |
3.35
|
50,040 | 3.29 | 3.35 | 3.09 | 0 | 0 | 0 |
| 10/03/2015 |
3.30
|
89,990 | 3.26 | 3.32 | 3.26 | 0 | 0 | 0 |
| 09/03/2015 |
3.27
|
28,180 | 3.33 | 3.33 | 3.24 | 0 | 0 | 0 |
| 06/03/2015 |
3.33
|
31,320 | 3.32 | 3.35 | 3.32 | 0 | 0 | 0 |
| 05/03/2015 |
3.30
|
66,720 | 3.36 | 3.36 | 3.30 | 0 | 0 | 0 |
| 04/03/2015 |
3.35
|
87,180 | 3.21 | 3.36 | 3.15 | 0 | 0 | 0 |
| 03/03/2015 |
3.21
|
24,610 | 3.24 | 3.24 | 3.21 | 0 | 0 | 0 |
| 02/03/2015 |
3.21
|
5,770 | 3.19 | 3.21 | 3.19 | 0 | 0 | 0 |
| 27/02/2015 |
3.19
|
12,120 | 3.16 | 3.19 | 3.16 | 50 | 400 | 0.0 |
| 26/02/2015 |
3.18
|
13,000 | 3.16 | 3.18 | 3.16 | 0 | 0 | 0 |
| 25/02/2015 |
3.16
|
11,830 | 3.16 | 3.18 | 3.16 | 0 | 0 | 0 |
| 24/02/2015 |
3.16
|
18,110 | 3.21 | 3.21 | 3.16 | 0 | 0 | 0 |
| 13/02/2015 |
3.16
|
14,600 | 3.15 | 3.21 | 3.15 | 2,600 | 0 | 0.1 |
| 12/02/2015 |
3.16
|
42,090 | 3.19 | 3.18 | 3.15 | 0 | 0 | 0 |
| 11/02/2015 |
3.18
|
5,650 | 3.19 | 3.19 | 3.15 | 0 | 0 | 0 |
| 10/02/2015 |
3.19
|
75,650 | 3.15 | 3.19 | 3.12 | 550 | 0 | 0.0 |
| 09/02/2015 |
3.15
|
32,130 | 3.21 | 3.21 | 3.15 | 1,350 | 0 | 0.0 |
| 06/02/2015 |
3.19
|
30,610 | 3.12 | 3.19 | 3.10 | 1,000 | 0 | 0.0 |
| 05/02/2015 |
3.12
|
31,120 | 3.12 | 3.12 | 3.09 | 0 | 0 | 0 |
| 04/02/2015 |
3.13
|
21,310 | 3.06 | 3.13 | 3.06 | 0 | 0 | 0 |
| 03/02/2015 |
3.09
|
122,740 | 3.07 | 3.12 | 3.06 | 0 | 0 | 0 |
| 02/02/2015 |
3.12
|
172,360 | 3.12 | 3.12 | 3.09 | 0 | 0 | 0 |
| 30/01/2015 |
3.13
|
93,250 | 3.13 | 3.13 | 3.07 | 0 | 0 | 0 |
| 29/01/2015 |
3.13
|
12,780 | 3.15 | 3.16 | 3.13 | 0 | 0 | 0 |
| 28/01/2015 |
3.18
|
67,610 | 3.18 | 3.18 | 3.13 | 10 | 0 | 0.0 |
| 27/01/2015 |
3.18
|
55,620 | 3.24 | 3.24 | 3.15 | 0 | 0 | 0 |
| 26/01/2015 |
3.27
|
6,840 | 3.24 | 3.27 | 3.23 | 100 | 0 | 0.0 |
| 23/01/2015 |
3.27
|
116,670 | 3.21 | 3.27 | 3.21 | 41,070 | 0 | 0.9 |
| 22/01/2015 |
3.21
|
98,770 | 3.18 | 3.21 | 3.18 | 27,400 | 0 | 0.6 |
| 21/01/2015 |
3.21
|
17,760 | 3.21 | 3.23 | 3.19 | 5,750 | 0 | 0.1 |
| 20/01/2015 |
3.21
|
35,050 | 3.29 | 3.29 | 3.21 | 10,400 | 0 | 0.2 |
| 19/01/2015 |
3.26
|
20,910 | 3.32 | 3.32 | 3.26 | 6,100 | 0 | 0.1 |
| 16/01/2015 |
3.32
|
13,400 | 3.30 | 3.32 | 3.23 | 0 | 0 | 0 |
| 15/01/2015 |
3.30
|
59,620 | 3.21 | 3.30 | 3.21 | 0 | 0 | 0 |
| 14/01/2015 |
3.29
|
14,640 | 3.36 | 3.36 | 3.19 | 0 | 0 | 0 |
| 13/01/2015 |
3.29
|
70,580 | 3.26 | 3.32 | 3.13 | 0 | 0 | 0 |
| 12/01/2015 |
3.18
|
39,520 | 3.21 | 3.23 | 3.18 | 0 | 0 | 0 |
| 09/01/2015 |
3.23
|
2,560 | 3.29 | 3.29 | 3.23 | 0 | 0 | 0 |
| 08/01/2015 |
3.29
|
31,970 | 3.27 | 3.29 | 3.18 | 0 | 0 | 0 |
| 07/01/2015 |
3.21
|
66,780 | 3.21 | 3.21 | 3.16 | 0 | 0 | 0 |
| 06/01/2015 |
3.15
|
53,190 | 3.12 | 3.29 | 3.12 | 0 | 0 | 0 |
| 05/01/2015 |
3.24
|
123,330 | 3.21 | 3.26 | 3.16 | 0 | 0 | 0 |
| 31/12/2014 |
3.15
|
20,610 | 3.21 | 3.26 | 3.15 | 0 | 0 | 0 |
| 30/12/2014 |
3.07
|
60,100 | 3.12 | 3.21 | 3.07 | 0 | 8,000 | -0.2 |
| 29/12/2014 |
3.04
|
77,200 | 3.15 | 3.16 | 3.04 | 1,000 | 0 | 0.0 |
| 26/12/2014 |
3.15
|
56,310 | 3.27 | 3.27 | 3.15 | 0 | 0 | 0 |
| 25/12/2014 |
3.29
|
27,630 | 3.38 | 3.38 | 3.29 | 0 | 0 | 0 |
| 24/12/2014 |
3.42
|
42,330 | 3.59 | 3.59 | 3.42 | 0 | 0 | 0 |
| 23/12/2014 |
3.42
|
42,860 | 3.42 | 3.44 | 3.41 | 0 | 0 | 0 |
| 22/12/2014 |
3.50
|
10,710 | 3.48 | 3.50 | 3.36 | 150 | 0 | 0.0 |
| 19/12/2014 |
3.41
|
79,520 | 3.44 | 3.47 | 3.30 | 0 | 0 | 0 |
| 18/12/2014 |
3.42
|
46,780 | 3.29 | 3.42 | 3.26 | 0 | 0 | 0 |
| 17/12/2014 |
3.21
|
126,940 | 3.33 | 3.33 | 3.12 | 0 | 0 | 0 |
| 16/12/2014 |
3.35
|
65,420 | 3.50 | 3.50 | 3.33 | 50 | 0 | 0.0 |
| 15/12/2014 |
3.44
|
24,490 | 3.44 | 3.50 | 3.42 | 0 | 0 | 0 |
| 12/12/2014 |
3.44
|
31,700 | 3.42 | 3.48 | 3.42 | 300 | 0 | 0.0 |
| 11/12/2014 |
3.45
|
82,920 | 3.52 | 3.52 | 3.44 | 0 | 0 | 0 |
| 10/12/2014 |
3.52
|
61,520 | 3.50 | 3.56 | 3.41 | 0 | 0 | 0 |
| 09/12/2014 |
3.47
|
160,920 | 3.58 | 3.59 | 3.39 | 0 | 0 | 0 |
| 08/12/2014 |
3.64
|
20,470 | 3.62 | 3.64 | 3.56 | 100 | 0 | 0.0 |
| 05/12/2014 |
3.64
|
62,550 | 3.68 | 3.68 | 3.59 | 100 | 0 | 0.0 |
| 04/12/2014 |
3.64
|
153,860 | 3.58 | 3.70 | 3.58 | 0 | 0 | 0 |
| 03/12/2014 |
3.52
|
29,010 | 3.52 | 3.55 | 3.50 | 0 | 0 | 0 |
| 02/12/2014 |
3.52
|
35,230 | 3.53 | 3.59 | 3.52 | 0 | 0 | 0 |
| 01/12/2014 |
3.53
|
34,690 | 3.52 | 3.56 | 3.45 | 0 | 0 | 0 |
| 28/11/2014 |
3.50
|
71,700 | 3.47 | 3.53 | 3.47 | 0 | 0 | 0 |
| 27/11/2014 |
3.52
|
93,010 | 3.48 | 3.52 | 3.36 | 0 | 0 | 0 |
| 26/11/2014 |
3.50
|
77,630 | 3.59 | 3.59 | 3.48 | 0 | 0 | 0 |
| 25/11/2014 |
3.52
|
62,140 | 3.50 | 3.59 | 3.50 | 0 | 0 | 0 |
| 24/11/2014 |
3.52
|
166,420 | 3.52 | 3.55 | 3.48 | 0 | 0 | 0 |
| 21/11/2014 |
3.56
|
168,530 | 3.70 | 3.70 | 3.55 | 0 | 0 | 0 |
| 20/11/2014 |
3.65
|
120,790 | 3.55 | 3.65 | 3.52 | 0 | 0 | 0 |
| 19/11/2014 |
3.56
|
100,890 | 3.58 | 3.58 | 3.53 | 0 | 1,000 | 0.0 |
| 18/11/2014 |
3.58
|
239,760 | 3.59 | 3.64 | 3.53 | 0 | 2,000 | 0.0 |
| 17/11/2014 |
3.62
|
100,270 | 3.65 | 3.68 | 3.62 | 0 | 0 | 0 |
| 14/11/2014 |
3.67
|
274,350 | 3.68 | 3.71 | 3.59 | 0 | 0 | 0 |
| 13/11/2014 |
3.71
|
169,220 | 3.74 | 3.76 | 3.71 | 38,000 | 0 | 0.9 |
| 12/11/2014 |
3.74
|
224,210 | 3.79 | 3.79 | 3.71 | 64,940 | 0 | 1.6 |
| 11/11/2014 |
3.74
|
1,089,670 | 3.74 | 3.85 | 3.70 | 1,000 | 0 | 0.0 |
| 10/11/2014 |
3.71
|
360,510 | 3.74 | 3.74 | 3.62 | 8,000 | 0 | 0.2 |
| 07/11/2014 |
3.62
|
225,300 | 3.55 | 3.62 | 3.53 | 307,000 | 30,610 | 6.6 |
| 06/11/2014 |
3.59
|
210,990 | 3.59 | 3.61 | 3.53 | 15,000 | 0 | 0.3 |
| 05/11/2014 |
3.59
|
466,280 | 3.53 | 3.61 | 3.52 | 81,790 | 0 | 1.9 |
| 04/11/2014 |
3.45
|
684,450 | 3.27 | 3.48 | 3.27 | 1,480 | 0 | 0.0 |
| 03/11/2014 |
3.27
|
267,220 | 3.18 | 3.35 | 3.18 | 0 | 0 | 0 |
| 31/10/2014 |
3.18
|
94,570 | 3.12 | 3.18 | 3.09 | 0 | 2,000 | 0.0 |
| 30/10/2014 |
3.12
|
48,110 | 3.10 | 3.12 | 3.07 | 0 | 0 | 0 |
| 29/10/2014 |
3.12
|
32,850 | 3.07 | 3.12 | 3.07 | 0 | 0 | 0 |
| 28/10/2014 |
3.06
|
81,610 | 3.13 | 3.13 | 3.03 | 0 | 0 | 0 |
| 27/10/2014 |
3.06
|
26,600 | 3.07 | 3.07 | 3.06 | 0 | 0 | 0 |
| 24/10/2014 |
3.15
|
137,160 | 3.09 | 3.15 | 3.09 | 100,690 | 0 | 2.1 |
| 23/10/2014 |
3.15
|
188,780 | 3.18 | 3.18 | 3.09 | 13,730 | 0 | 0.3 |