| 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) |
-1.45 | -4.64% | 2,583,000 | -128,012 | 0 |
28.25
31.25
29.80
|
|
2 tháng
(2026-08-10) |
-3.04 | -9.26% | 4,470,100 | -128,012 | 0 |
28.25
32.84
29.80
|
|
3 tháng
(2026-07-10) |
-5.56 | -15.72% | 5,811,200 | -128,012 | 0 |
28.25
35.36
29.80
|
|
6 tháng
(2026-04-13) |
-8.30 | -21.79% | 10,639,700 | -128,012 | 0 |
28.25
40.25
29.80
|
|
12 tháng
(2025-10-13) |
-2.31 | -7.19% | 29,009,600 | -128,012 | 0 |
28.25
44.43
29.80
|
|
24 tháng
(2024-10-18) |
-9.52 | -24.21% | 71,023,600 | -128,012 | 0 |
28.25
44.43
29.80
|
|
36 tháng
(2023-10-24) |
-5.58 | -15.77% | 132,374,700 | -128,012 | 0 |
28.25
48.39
29.80
|
|
60 tháng
(2021-11-03) |
-14.99 | -33.47% | 283,946,800 | -128,012 | 0 |
20.77
53.12
29.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 23/03/2015 |
5.73
|
150,700 | 5.93 | 6.07 | 5.73 | 0 | 0 | 0 |
| 20/03/2015 |
6.02
|
230,110 | 5.97 | 6.21 | 5.93 | 0 | 0 | 0 |
| 19/03/2015 |
5.83
|
165,530 | 5.97 | 6.02 | 5.83 | 0 | 0 | 0 |
| 18/03/2015 |
5.93
|
83,160 | 5.68 | 6.02 | 5.68 | 0 | 0 | 0 |
| 17/03/2015 |
5.68
|
37,930 | 5.59 | 5.68 | 5.54 | 0 | 0 | 0 |
| 16/03/2015 |
5.59
|
48,420 | 5.64 | 5.68 | 5.59 | 0 | 0 | 0 |
| 13/03/2015 |
5.68
|
24,530 | 5.68 | 5.73 | 5.59 | 0 | 0 | 0 |
| 12/03/2015 |
5.68
|
20,480 | 5.54 | 5.68 | 5.54 | 0 | 0 | 0 |
| 11/03/2015 |
5.64
|
18,340 | 5.59 | 5.64 | 5.49 | 0 | 0 | 0 |
| 10/03/2015 |
5.64
|
78,350 | 5.64 | 5.64 | 5.54 | 0 | 0 | 0 |
| 09/03/2015 |
5.59
|
31,050 | 5.68 | 5.68 | 5.59 | 0 | 0 | 0 |
| 06/03/2015 |
5.78
|
96,530 | 5.54 | 5.78 | 5.54 | 0 | 0 | 0 |
| 05/03/2015 |
5.54
|
121,000 | 5.68 | 5.73 | 5.54 | 0 | 0 | 0 |
| 04/03/2015 |
5.73
|
114,240 | 5.68 | 5.73 | 5.64 | 0 | 0 | 0 |
| 03/03/2015 |
5.73
|
81,240 | 5.78 | 5.88 | 5.73 | 0 | 0 | 0 |
| 02/03/2015 |
5.78
|
150,370 | 5.59 | 5.78 | 5.44 | 0 | 0 | 0 |
| 27/02/2015 |
5.59
|
64,680 | 5.59 | 5.59 | 5.44 | 0 | 0 | 0 |
| 26/02/2015 |
5.59
|
35,920 | 5.49 | 5.64 | 5.49 | 0 | 0 | 0 |
| 25/02/2015 |
5.49
|
44,820 | 5.54 | 5.59 | 5.44 | 0 | 0 | 0 |
| 24/02/2015 |
5.54
|
1,500 | 5.54 | 5.54 | 5.54 | 0 | 0 | 0 |
| 13/02/2015 |
5.64
|
8,910 | 5.59 | 5.64 | 5.59 | 0 | 0 | 0 |
| 12/02/2015 |
5.59
|
56,360 | 5.44 | 5.68 | 5.44 | 0 | 0 | 0 |
| 11/02/2015 |
5.44
|
12,260 | 5.44 | 5.44 | 5.40 | 0 | 0 | 0 |
| 10/02/2015 |
5.40
|
11,520 | 5.44 | 5.44 | 5.40 | 0 | 0 | 0 |
| 09/02/2015 |
5.44
|
8,260 | 5.30 | 5.44 | 5.30 | 0 | 0 | 0 |
| 06/02/2015 |
5.30
|
14,380 | 5.35 | 5.35 | 5.30 | 0 | 0 | 0 |
| 05/02/2015 |
5.35
|
7,530 | 5.30 | 5.35 | 5.25 | 0 | 0 | 0 |
| 04/02/2015 |
5.35
|
15,680 | 5.30 | 5.35 | 5.25 | 0 | 0 | 0 |
| 03/02/2015 |
5.30
|
50,390 | 5.44 | 5.44 | 5.30 | 0 | 0 | 0 |
| 02/02/2015 |
5.44
|
18,380 | 5.49 | 5.49 | 5.44 | 0 | 0 | 0 |
| 30/01/2015 |
5.49
|
19,190 | 5.44 | 5.49 | 5.40 | 0 | 0 | 0 |
| 29/01/2015 |
5.49
|
4,320 | 5.40 | 5.54 | 5.40 | 0 | 0 | 0 |
| 28/01/2015 |
5.49
|
12,040 | 5.49 | 5.49 | 5.44 | 0 | 0 | 0 |
| 27/01/2015 |
5.49
|
83,720 | 5.59 | 5.68 | 5.49 | 0 | 0 | 0 |
| 26/01/2015 |
5.59
|
59,130 | 5.59 | 5.59 | 5.49 | 0 | 0 | 0 |
| 23/01/2015 |
5.59
|
39,670 | 5.83 | 5.83 | 5.59 | 0 | 0 | 0 |
| 22/01/2015 |
5.78
|
14,840 | 5.68 | 5.78 | 5.68 | 0 | 0 | 0 |
| 21/01/2015 |
5.64
|
36,870 | 5.49 | 5.68 | 5.49 | 0 | 0 | 0 |
| 20/01/2015 |
5.44
|
29,790 | 5.49 | 5.54 | 5.44 | 0 | 0 | 0 |
| 19/01/2015 |
5.49
|
29,720 | 5.44 | 5.49 | 5.44 | 0 | 0 | 0 |
| 16/01/2015 |
5.49
|
40,450 | 5.59 | 5.59 | 5.49 | 0 | 0 | 0 |
| 15/01/2015 |
5.64
|
21,810 | 5.54 | 5.68 | 5.54 | 0 | 0 | 0 |
| 14/01/2015 |
5.64
|
22,070 | 5.93 | 5.93 | 5.59 | 0 | 0 | 0 |
| 13/01/2015 |
5.73
|
77,050 | 5.64 | 6.02 | 5.40 | 0 | 0 | 0 |
| 12/01/2015 |
5.68
|
56,680 | 5.97 | 6.02 | 5.68 | 0 | 0 | 0 |
| 09/01/2015 |
5.64
|
59,200 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 |
| 08/01/2015 |
5.30
|
270,280 | 5.35 | 5.49 | 5.30 | 0 | 0 | 0 |
| 07/01/2015 |
5.15
|
57,810 | 5.40 | 5.40 | 5.15 | 0 | 0 | 0 |
| 06/01/2015 |
5.40
|
49,090 | 5.30 | 5.44 | 5.11 | 0 | 0 | 0 |
| 05/01/2015 |
5.15
|
64,030 | 5.20 | 5.40 | 5.15 | 0 | 0 | 0 |
| 31/12/2014 |
5.15
|
15,080 | 5.15 | 5.20 | 5.15 | 0 | 0 | 0 |
| 30/12/2014 |
5.06
|
28,140 | 5.20 | 5.20 | 5.06 | 0 | 0 | 0 |
| 29/12/2014 |
5.11
|
8,770 | 5.20 | 5.25 | 5.11 | 0 | 0 | 0 |
| 26/12/2014 |
5.25
|
30,180 | 5.25 | 5.35 | 5.25 | 0 | 0 | 0 |
| 25/12/2014 |
5.25
|
17,470 | 5.25 | 5.30 | 5.25 | 0 | 0 | 0 |
| 24/12/2014 |
5.20
|
10,960 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
| 23/12/2014 |
5.30
|
12,100 | 5.15 | 5.35 | 5.15 | 0 | 0 | 0 |
| 22/12/2014 |
5.15
|
3,300 | 5.15 | 5.25 | 5.15 | 0 | 0 | 0 |
| 19/12/2014 |
5.15
|
7,170 | 5.20 | 5.44 | 5.15 | 0 | 0 | 0 |
| 18/12/2014 |
5.15
|
3,230 | 5.11 | 5.20 | 5.01 | 0 | 0 | 0 |
| 17/12/2014 |
5.01
|
11,890 | 5.20 | 5.20 | 4.96 | 0 | 0 | 0 |
| 16/12/2014 |
5.20
|
7,300 | 5.25 | 5.30 | 5.20 | 0 | 0 | 0 |
| 15/12/2014 |
5.30
|
3,260 | 5.35 | 5.35 | 5.30 | 0 | 0 | 0 |
| 12/12/2014 |
5.40
|
4,110 | 5.40 | 5.40 | 5.35 | 0 | 0 | 0 |
| 11/12/2014 |
5.40
|
4,610 | 5.30 | 5.40 | 5.30 | 0 | 0 | 0 |
| 10/12/2014 |
5.30
|
14,210 | 5.35 | 5.35 | 5.30 | 0 | 0 | 0 |
| 09/12/2014 |
5.30
|
21,720 | 5.40 | 5.40 | 5.15 | 0 | 0 | 0 |
| 08/12/2014 |
5.49
|
8,320 | 5.40 | 5.49 | 5.35 | 0 | 0 | 0 |
| 05/12/2014 |
5.40
|
710 | 5.44 | 5.44 | 5.40 | 0 | 0 | 0 |
| 04/12/2014 |
5.54
|
10 | 5.54 | 5.54 | 5.54 | 0 | 0 | 0 |
| 03/12/2014 |
5.49
|
12,430 | 5.49 | 5.49 | 5.44 | 0 | 0 | 0 |
| 02/12/2014 |
5.40
|
15,600 | 5.40 | 5.49 | 5.30 | 0 | 0 | 0 |
| 01/12/2014 |
5.44
|
8,620 | 5.40 | 5.49 | 5.35 | 0 | 0 | 0 |
| 28/11/2014 |
5.40
|
2,360 | 5.35 | 5.40 | 5.35 | 0 | 0 | 0 |
| 27/11/2014 |
5.35
|
10,420 | 5.35 | 5.40 | 5.35 | 0 | 0 | 0 |
| 26/11/2014 |
5.35
|
3,440 | 5.40 | 5.40 | 5.35 | 0 | 0 | 0 |
| 25/11/2014 |
5.40
|
580 | 5.40 | 5.44 | 5.40 | 0 | 0 | 0 |
| 24/11/2014 |
5.35
|
13,250 | 5.44 | 5.44 | 5.30 | 0 | 0 | 0 |
| 21/11/2014 |
5.44
|
11,060 | 5.44 | 5.44 | 5.40 | 0 | 0 | 0 |
| 20/11/2014 |
5.49
|
5,250 | 5.49 | 5.54 | 5.40 | 0 | 0 | 0 |
| 19/11/2014 |
5.49
|
8,510 | 5.59 | 5.59 | 5.49 | 0 | 0 | 0 |
| 18/11/2014 |
5.59
|
19,340 | 5.54 | 5.64 | 5.54 | 0 | 0 | 0 |
| 17/11/2014 |
5.49
|
29,760 | 5.40 | 5.54 | 5.35 | 0 | 0 | 0 |
| 14/11/2014 |
5.40
|
16,010 | 5.44 | 5.44 | 5.30 | 0 | 0 | 0 |
| 13/11/2014 |
5.44
|
3,430 | 5.40 | 5.44 | 5.40 | 0 | 0 | 0 |
| 12/11/2014 |
5.35
|
5,210 | 5.40 | 5.40 | 5.35 | 0 | 0 | 0 |
| 11/11/2014 |
5.30
|
9,160 | 5.35 | 5.35 | 5.30 | 0 | 0 | 0 |
| 10/11/2014 |
5.35
|
6,950 | 5.44 | 5.44 | 5.35 | 0 | 0 | 0 |
| 07/11/2014 |
5.44
|
14,900 | 5.35 | 5.44 | 5.30 | 0 | 0 | 0 |
| 06/11/2014 |
5.30
|
2,910 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 |
| 05/11/2014 |
5.30
|
27,300 | 5.30 | 5.49 | 5.25 | 0 | 0 | 0 |
| 04/11/2014 |
5.30
|
12,300 | 5.40 | 5.44 | 5.30 | 0 | 0 | 0 |
| 03/11/2014 |
5.49
|
14,640 | 5.64 | 5.64 | 5.40 | 0 | 0 | 0 |
| 31/10/2014 |
5.64
|
10,540 | 5.30 | 5.64 | 5.30 | 0 | 0 | 0 |
| 30/10/2014 |
5.30
|
18,550 | 5.06 | 5.44 | 5.06 | 0 | 0 | 0 |
| 29/10/2014 |
5.30
|
8,900 | 5.44 | 5.44 | 5.30 | 0 | 0 | 0 |
| 28/10/2014 |
5.35
|
3,560 | 5.35 | 5.49 | 5.35 | 0 | 0 | 0 |
| 27/10/2014 |
5.49
|
20,410 | 5.49 | 5.59 | 5.25 | 0 | 0 | 0 |
| 24/10/2014 |
5.59
|
6,360 | 5.68 | 5.68 | 5.54 | 0 | 0 | 0 |
| 23/10/2014 |
5.64
|
11,850 | 5.68 | 5.68 | 5.64 | 0 | 0 | 0 |