| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-10-05) |
-0.12 | -1.20% | 210,111,000 | -7,649,978 | 8.8 |
9.61
10.60
9.90
|
|
2 tháng
(2026-09-03) |
-1.94 | -16.44% | 426,890,900 | -38,132,878 | -335.9 |
9.61
11.80
9.90
|
|
3 tháng
(2026-08-04) |
-1.04 | -9.54% | 617,965,800 | -41,831,978 | -379.9 |
9.61
12.10
9.90
|
|
6 tháng
(2026-05-06) |
-4 | -28.86% | 1,362,831,400 | -67,151,378 | -677.1 |
9.61
14.21
9.90
|
|
12 tháng
(2025-11-07) |
-6.72 | -40.53% | 3,157,067,500 | -164,116,178 | -2,260.1 |
9.61
17.24
9.90
|
|
24 tháng
(2024-11-12) |
-1.68 | -14.59% | 7,776,777,900 | -94,065,526 | -1,912.7 |
9.22
21.23
9.90
|
|
36 tháng
(2023-11-20) |
-3.86 | -28.15% | 10,896,404,700 | -120,430,761 | -2,332.3 |
8.78
21.23
9.90
|
|
60 tháng
(2021-11-29) |
-10.98 | -52.69% | 17,824,443,200 | -163,379,405 | -2,362.0 |
5.81
31.84
9.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 23/03/2015 |
4.15
|
1,408,430 | 4.10 | 4.17 | 4.10 | 752,130 | 10,000 | 12.9 | |
| 20/03/2015 |
4.08
|
926,850 | 4.20 | 4.10 | 4.03 | 2,500 | 12,790 | -0.2 | |
| 19/03/2015 |
4.10
|
523,050 | 4.20 | 4.20 | 4.10 | 0 | 1,830 | 0.0 | |
| 18/03/2015 |
4.17
|
1,147,950 | 4.20 | 4.22 | 4.12 | 0 | 88,540 | -1.5 | |
| 17/03/2015 |
4.20
|
1,125,930 | 4.20 | 4.22 | 4.15 | 0 | 0 | 0 | |
| 16/03/2015 |
4.15
|
1,391,620 | 4.31 | 4.34 | 4.15 | 3,090 | 450,000 | -7.9 | |
| 13/03/2015 |
4.31
|
1,204,760 | 4.22 | 4.31 | 4.22 | 100,000 | 50,000 | 0.9 | |
| 12/03/2015 |
4.17
|
949,460 | 4.17 | 4.22 | 4.15 | 1,830 | 111,000 | -1.9 | |
| 11/03/2015 |
4.17
|
1,399,960 | 4.24 | 4.24 | 4.17 | 0 | 121,500 | -2.1 | |
| 10/03/2015 |
4.24
|
1,648,250 | 4.29 | 4.34 | 4.22 | 500 | 0 | 0.0 | |
| 09/03/2015 |
4.27
|
1,945,500 | 4.41 | 4.43 | 4.27 | 9,000 | 67,210 | -1.0 | |
| 06/03/2015 |
4.43
|
835,460 | 4.31 | 4.43 | 4.29 | 0 | 140 | 0.0 | |
| 05/03/2015 |
4.34
|
1,037,940 | 4.41 | 4.46 | 4.34 | 1,000 | 152,310 | -2.8 | |
| 04/03/2015: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/7 (Volume + 7%, Ratio=0.07) | |||||||||
| 04/03/2015 |
4.39
|
1,092,340 | 4.41 | 4.46 | 4.39 | 9,530 | 116,750 | -2.0 | |
| 03/03/2015 |
4.21
|
1,818,060 | 4.10 | 4.23 | 4.10 | 10,000 | 0 | 0.2 | |
| 02/03/2015 |
4.12
|
720,900 | 4.10 | 4.14 | 4.05 | 0 | 0 | 0 | |
| 27/02/2015 |
4.14
|
973,020 | 4.21 | 4.21 | 4.08 | 13,800 | 0 | 0.3 | |
| 26/02/2015 |
4.21
|
2,358,040 | 4.12 | 4.21 | 4.08 | 0 | 0 | 0 | |
| 25/02/2015 |
4.14
|
1,166,500 | 4.19 | 4.23 | 4.05 | 1,500 | 22,350 | -0.4 | |
| 24/02/2015 |
4.19
|
1,255,410 | 4.12 | 4.19 | 4.05 | 36,210 | 500 | 0.7 | |
| 13/02/2015 |
4.03
|
1,760,030 | 3.92 | 4.03 | 3.85 | 175,060 | 3,900 | 3.0 | |
| 12/02/2015 |
3.92
|
1,083,050 | 3.94 | 4.05 | 3.90 | 148,400 | 0 | 2.7 | |
| 11/02/2015 |
3.94
|
863,900 | 3.88 | 3.99 | 3.88 | 213,000 | 2,000 | 3.7 | |
| 10/02/2015 |
3.85
|
1,785,330 | 3.68 | 3.85 | 3.68 | 234,520 | 3,000 | 3.9 | |
| 09/02/2015 |
3.68
|
1,584,640 | 3.63 | 3.74 | 3.63 | 178,000 | 0 | 2.9 | |
| 06/02/2015 |
3.63
|
486,380 | 3.59 | 3.63 | 3.54 | 115,500 | 0 | 1.8 | |
| 05/02/2015 |
3.56
|
687,230 | 3.54 | 3.61 | 3.52 | 317,550 | 0 | 5.1 | |
| 04/02/2015 |
3.54
|
1,223,760 | 3.52 | 3.54 | 3.43 | 504,200 | 8,460 | 7.8 | |
| 03/02/2015 |
3.54
|
1,479,950 | 3.61 | 3.68 | 3.54 | 500,000 | 0 | 8.1 | |
| 02/02/2015 |
3.59
|
1,262,250 | 3.68 | 3.70 | 3.59 | 101,000 | 21,000 | 1.3 | |
| 30/01/2015 |
3.68
|
6,065,290 | 3.65 | 3.81 | 3.61 | 2,678,490 | 202,100 | 41.1 | |
| 29/01/2015 |
3.68
|
1,711,630 | 3.65 | 3.70 | 3.59 | 675,270 | 0 | 11.0 | |
| 28/01/2015 |
3.65
|
2,625,230 | 3.50 | 3.65 | 3.48 | 262,620 | 7,000 | 4.1 | |
| 27/01/2015 |
3.50
|
3,669,640 | 3.48 | 3.56 | 3.39 | 372,890 | 2,500 | 5.8 | |
| 26/01/2015 |
3.48
|
1,197,360 | 3.52 | 3.52 | 3.45 | 155,970 | 1,000 | 2.4 | |
| 23/01/2015 |
3.48
|
3,000,430 | 3.39 | 3.54 | 3.39 | 626,000 | 4,500 | 9.7 | |
| 22/01/2015 |
3.36
|
1,005,480 | 3.36 | 3.41 | 3.32 | 203,780 | 1,000 | 3.0 | |
| 21/01/2015 |
3.39
|
521,680 | 3.34 | 3.41 | 3.32 | 115,140 | 12,000 | 1.6 | |
| 20/01/2015 |
3.34
|
1,503,200 | 3.34 | 3.43 | 3.32 | 109,540 | 14,000 | 1.5 | |
| 19/01/2015 |
3.34
|
3,109,620 | 3.30 | 3.45 | 3.28 | 50,000 | 293,760 | -3.7 | |
| 16/01/2015 |
3.25
|
1,051,460 | 3.23 | 3.30 | 3.23 | 100,000 | 269,550 | -2.5 | |
| 15/01/2015 |
3.23
|
940,240 | 3.21 | 3.25 | 3.19 | 50,000 | 288,400 | -3.4 | |
| 14/01/2015 |
3.19
|
1,576,540 | 3.19 | 3.23 | 3.10 | 50,000 | 509,220 | -6.6 | |
| 13/01/2015 |
3.16
|
748,000 | 3.10 | 3.19 | 3.07 | 11,470 | 291,250 | -3.9 | |
| 12/01/2015 |
3.10
|
638,130 | 3.19 | 3.19 | 3.10 | 0 | 215,250 | -3.0 | |
| 09/01/2015 |
3.14
|
1,154,650 | 3.12 | 3.16 | 3.10 | 0 | 646,620 | -9.1 | |
| 08/01/2015 |
3.10
|
741,360 | 3.12 | 3.14 | 3.07 | 0 | 308,000 | -4.3 | |
| 07/01/2015 |
3.14
|
700,750 | 3.16 | 3.21 | 3.14 | 0 | 23,000 | -0.3 | |
| 06/01/2015 |
3.16
|
504,980 | 3.05 | 3.16 | 3.01 | 0 | 9,000 | -0.1 | |
| 05/01/2015 |
3.10
|
508,780 | 3.12 | 3.16 | 3.10 | 0 | 0 | 0 | |
| 31/12/2014 |
3.12
|
438,630 | 3.01 | 3.16 | 2.99 | 2,000 | 3,000 | 0.0 | |
| 30/12/2014 |
2.96
|
553,790 | 2.83 | 2.96 | 2.76 | 4,000 | 5,000 | 0.0 | |
| 29/12/2014 |
2.83
|
797,720 | 2.96 | 3.03 | 2.76 | 20,220 | 0 | 0.3 | |
| 26/12/2014 |
2.96
|
451,040 | 3.07 | 3.07 | 2.96 | 8,000 | 5,000 | 0.0 | |
| 25/12/2014 |
3.10
|
430,430 | 3.12 | 3.16 | 3.10 | 1,010 | 0 | 0.0 | |
| 24/12/2014 |
3.12
|
436,770 | 3.14 | 3.16 | 3.12 | 10 | 0 | 0.0 | |
| 23/12/2014 |
3.12
|
583,250 | 3.12 | 3.19 | 3.07 | 12,600 | 8,400 | 0.1 | |
| 22/12/2014 |
3.10
|
292,280 | 3.05 | 3.10 | 3.05 | 700 | 1,600 | 0.0 | |
| 19/12/2014 |
3.05
|
403,520 | 3.10 | 3.12 | 3.01 | 1,100 | 750 | 0.0 | |
| 18/12/2014 |
3.07
|
1,573,800 | 3.12 | 3.19 | 3.05 | 0 | 5,000 | -0.1 | |
| 17/12/2014 |
3.07
|
895,780 | 3.19 | 3.21 | 2.96 | 8,000 | 0 | 0.1 | |
| 16/12/2014 |
3.19
|
648,290 | 3.28 | 3.28 | 3.19 | 0 | 0 | 0 | |
| 15/12/2014 |
3.30
|
396,470 | 3.28 | 3.34 | 3.28 | 0 | 0 | 0 | |
| 12/12/2014 |
3.30
|
283,310 | 3.30 | 3.32 | 3.25 | 0 | 0 | 0 | |
| 11/12/2014 |
3.28
|
741,760 | 3.25 | 3.34 | 3.23 | 220,000 | 0 | 3.2 | |
| 10/12/2014 |
3.30
|
897,120 | 3.10 | 3.30 | 3.07 | 190,000 | 5,000 | 2.7 | |
| 09/12/2014 |
3.12
|
686,560 | 3.30 | 3.32 | 3.12 | 5,000 | 0 | 0.1 | |
| 08/12/2014 |
3.34
|
1,417,940 | 3.32 | 3.36 | 3.30 | 0 | 35,000 | -0.5 | |
| 05/12/2014 |
3.28
|
633,550 | 3.32 | 3.32 | 3.25 | 500 | 77,000 | -1.1 | |
| 04/12/2014 |
3.32
|
684,610 | 3.36 | 3.39 | 3.32 | 0 | 0 | 0 | |
| 03/12/2014 |
3.36
|
950,920 | 3.34 | 3.41 | 3.32 | 60,000 | 0 | 0.9 | |
| 02/12/2014 |
3.36
|
817,020 | 3.30 | 3.36 | 3.25 | 1,000 | 0 | 0.0 | |
| 01/12/2014 |
3.30
|
983,500 | 3.34 | 3.36 | 3.28 | 30,000 | 0 | 0.4 | |
| 28/11/2014 |
3.36
|
1,164,420 | 3.36 | 3.41 | 3.32 | 125,000 | 0 | 1.9 | |
| 27/11/2014 |
3.32
|
1,900,290 | 3.19 | 3.34 | 3.10 | 678,900 | 0 | 10.0 | |
| 26/11/2014 |
3.19
|
1,831,830 | 3.14 | 3.23 | 3.12 | 46,680 | 15,000 | 0.5 | |
| 25/11/2014 |
3.12
|
708,360 | 3.03 | 3.14 | 3.03 | 10,010 | 0 | 0.1 | |
| 24/11/2014 |
3.03
|
407,710 | 3.03 | 3.05 | 2.96 | 3,000 | 0 | 0.0 | |
| 21/11/2014 |
3.05
|
777,650 | 3.14 | 3.14 | 3.05 | 0 | 0 | 0 | |
| 20/11/2014 |
3.12
|
527,430 | 3.05 | 3.12 | 3.05 | 0 | 0 | 0 | |
| 19/11/2014 |
3.03
|
752,820 | 3.07 | 3.10 | 3.01 | 5,000 | 2,000 | 0.0 | |
| 18/11/2014 |
3.07
|
444,480 | 3.14 | 3.14 | 3.07 | 0 | 0 | 0 | |
| 17/11/2014 |
3.12
|
496,060 | 3.12 | 3.14 | 3.10 | 2,620 | 0 | 0.0 | |
| 14/11/2014 |
3.12
|
457,890 | 3.14 | 3.14 | 3.12 | 10,290 | 0 | 0.1 | |
| 13/11/2014 |
3.16
|
593,100 | 3.19 | 3.21 | 3.14 | 1,000 | 0 | 0.0 | |
| 12/11/2014 |
3.19
|
828,590 | 3.21 | 3.21 | 3.16 | 8,700 | 0 | 0.1 | |
| 11/11/2014 |
3.19
|
332,580 | 3.19 | 3.21 | 3.16 | 0 | 0 | 0 | |
| 10/11/2014 |
3.16
|
636,160 | 3.19 | 3.21 | 3.16 | 0 | 0 | 0 | |
| 07/11/2014 |
3.19
|
368,050 | 3.14 | 3.19 | 3.12 | 0 | 0 | 0 | |
| 06/11/2014 |
3.16
|
313,030 | 3.14 | 3.19 | 3.14 | 0 | 0 | 0 | |
| 05/11/2014 |
3.16
|
642,660 | 3.21 | 3.21 | 3.12 | 0 | 0 | 0 | |
| 04/11/2014 |
3.21
|
827,360 | 3.21 | 3.25 | 3.19 | 68,950 | 0 | 1.0 | |
| 03/11/2014 |
3.21
|
655,810 | 3.19 | 3.28 | 3.19 | 145,960 | 0 | 2.1 | |
| 31/10/2014 |
3.19
|
556,730 | 3.12 | 3.23 | 3.12 | 0 | 0 | 0 | |
| 30/10/2014 |
3.14
|
632,890 | 3.10 | 3.19 | 3.05 | 164,290 | 0 | 2.3 | |
| 29/10/2014 |
3.10
|
347,180 | 3.07 | 3.10 | 3.05 | 1,000 | 0 | 0.0 | |
| 28/10/2014 |
3.03
|
493,260 | 3.03 | 3.07 | 2.99 | 0 | 0 | 0 | |
| 27/10/2014 |
3.03
|
676,270 | 3.12 | 3.14 | 3.03 | 0 | 0 | 0 | |
| 24/10/2014 |
3.12
|
585,510 | 3.14 | 3.16 | 3.10 | 97,400 | 70,000 | 0.4 | |
| 23/10/2014 |
3.14
|
1,490,810 | 3.12 | 3.28 | 3.12 | 504,000 | 0 | 7.2 | |