| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-19) |
1 | 4.59% | 169,111,900 | -6,819,000 | -252.0 |
21.80
24.55
21.90
|
|
2 tháng
(2026-07-20) |
-0.05 | -0.22% | 469,365,000 | -50,492,500 | -1,232.3 |
21.65
24.55
21.90
|
|
3 tháng
(2026-06-22) |
0.80 | 3.64% | 757,541,000 | -42,783,600 | -1,050.6 |
21.65
24.55
21.90
|
|
6 tháng
(2026-03-23) |
3.41 | 17.61% | 1,928,871,700 | -204,509,200 | -4,800.7 |
19
24.55
21.90
|
|
12 tháng
(2025-09-23) |
0.96 | 4.39% | 3,531,471,500 | -314,258,800 | -7,434.1 |
18.70
24.55
21.90
|
|
24 tháng
(2024-09-30) |
4.26 | 23% | 6,367,945,800 | -250,581,518 | -7,123.0 |
15.69
25.37
21.90
|
|
36 tháng
(2023-10-04) |
9.74 | 74.56% | 8,619,106,700 | -239,920,185 | -6,888.1 |
12.76
25.37
21.90
|
|
60 tháng
(2021-10-14) |
9.75 | 74.68% | 11,146,680,200 | -231,061,242 | -6,692.8 |
8.84
25.37
21.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 18/11/2014 |
2.07
|
145,431 | 2.08 | 2.09 | 2.05 | 0 | 0 | 0 |
| 17/11/2014 |
2.08
|
377,610 | 2.07 | 2.08 | 2.05 | 100 | 2,000 | 0.0 |
| 14/11/2014 |
2.07
|
64,189 | 2.11 | 2.11 | 2.07 | 0 | 0 | 0 |
| 13/11/2014 |
2.11
|
142,342 | 2.11 | 2.12 | 2.08 | 0 | 0 | 0 |
| 12/11/2014 |
2.11
|
341,874 | 2.07 | 2.17 | 2.04 | 0 | 0 | 0 |
| 11/11/2014 |
2.07
|
137,791 | 2.03 | 2.11 | 2.03 | 87,900 | 6,200 | 1.3 |
| 10/11/2014 |
2.03
|
23,052 | 2.05 | 2.07 | 2.03 | 14,800 | 0 | 0.2 |
| 07/11/2014 |
2.05
|
108,912 | 2.05 | 2.07 | 2.04 | 0 | 0 | 0 |
| 06/11/2014 |
2.05
|
607,153 | 1.99 | 2.05 | 2.00 | 0 | 0 | 0 |
| 05/11/2014 |
1.99
|
211,312 | 2.02 | 2.02 | 1.99 | 0 | 87,900 | -1.3 |
| 04/11/2014 |
2.02
|
46,793 | 2.02 | 2.02 | 1.99 | 0 | 14,800 | -0.2 |
| 03/11/2014 |
2.02
|
100,354 | 2.02 | 2.02 | 2.00 | 30,100 | 29,100 | 0.0 |
| 31/10/2014 |
2.02
|
24,038 | 2.02 | 2.02 | 1.99 | 69,900 | 69,900 | 0 |
| 30/10/2014 |
2.02
|
62,070 | 2.00 | 2.02 | 1.99 | 0 | 0 | 0 |
| 29/10/2014 |
2.00
|
106,491 | 1.99 | 2.00 | 1.98 | 0 | 0 | 0 |
| 28/10/2014 |
1.99
|
251,163 | 1.99 | 1.99 | 1.95 | 0 | 0 | 0 |
| 27/10/2014 |
1.99
|
217,065 | 1.99 | 2.00 | 1.98 | 0 | 0 | 0 |
| 24/10/2014 |
1.99
|
52,162 | 2.00 | 2.00 | 1.99 | 0 | 0 | 0 |
| 23/10/2014 |
2.00
|
161,552 | 1.99 | 2.02 | 1.99 | 0 | 0 | 0 |
| 22/10/2014 |
1.99
|
31,795 | 1.99 | 2.00 | 1.99 | 0 | 0 | 0 |
| 21/10/2014 |
1.99
|
289,064 | 1.99 | 2.00 | 1.98 | 0 | 0 | 0 |
| 20/10/2014 |
1.99
|
108,468 | 2.00 | 2.00 | 1.99 | 4,400 | 0 | 0.1 |
| 17/10/2014 |
2.00
|
210,289 | 1.99 | 2.00 | 1.98 | 0 | 0 | 0 |
| 16/10/2014 |
1.99
|
353,992 | 1.99 | 2.00 | 1.96 | 0 | 0 | 0 |
| 15/10/2014 |
1.99
|
419,645 | 1.99 | 1.99 | 1.98 | 0 | 0 | 0 |
| 14/10/2014 |
1.99
|
231,600 | 1.99 | 2.00 | 1.98 | 0 | 0 | 0 |
| 13/10/2014 |
1.99
|
312,707 | 1.99 | 2.00 | 1.96 | 600 | 5,000 | -0.1 |
| 10/10/2014 |
1.99
|
776,490 | 1.99 | 2.00 | 1.98 | 0 | 0 | 0 |
| 09/10/2014 |
1.99
|
170,800 | 1.99 | 2.00 | 1.98 | 0 | 0 | 0 |
| 08/10/2014 |
1.99
|
188,392 | 1.99 | 1.99 | 1.98 | 0 | 0 | 0 |
| 07/10/2014 |
1.99
|
110,487 | 1.99 | 1.99 | 1.98 | 0 | 600 | 0.0 |
| 06/10/2014 |
1.99
|
495,107 | 1.99 | 2.00 | 1.99 | 0 | 0 | 0 |
| 03/10/2014 |
1.99
|
317,254 | 2.00 | 2.00 | 1.99 | 0 | 0 | 0 |
| 02/10/2014 |
2.00
|
235,725 | 2.00 | 2.02 | 1.99 | 0 | 0 | 0 |
| 01/10/2014 |
2.00
|
341,868 | 2.00 | 2.00 | 1.99 | 50,100 | 50,100 | 0 |
| 30/09/2014 |
2.00
|
79,932 | 2.00 | 2.02 | 1.99 | 0 | 0 | 0 |
| 29/09/2014 |
2.00
|
293,109 | 2.00 | 2.02 | 1.99 | 0 | 0 | 0 |
| 26/09/2014 |
2.00
|
193,181 | 2.00 | 2.02 | 2.00 | 0 | 0 | 0 |
| 25/09/2014 |
2.00
|
374,033 | 2.00 | 2.02 | 1.99 | 0 | 0 | 0 |
| 24/09/2014 |
2.00
|
237,318 | 2.00 | 2.00 | 1.99 | 0 | 0 | 0 |
| 23/09/2014 |
2.00
|
155,655 | 2.00 | 2.02 | 1.99 | 0 | 0 | 0 |
| 22/09/2014 |
2.00
|
673,629 | 2.00 | 2.02 | 1.99 | 0 | 0 | 0 |
| 19/09/2014 |
2.00
|
605,822 | 2.00 | 2.02 | 2.00 | 0 | 0 | 0 |
| 18/09/2014 |
2.00
|
83,962 | 2.03 | 2.04 | 2.00 | 0 | 0 | 0 |
| 17/09/2014 |
2.03
|
295,941 | 2.02 | 2.04 | 2.00 | 0 | 0 | 0 |
| 16/09/2014 |
2.02
|
106,825 | 2.00 | 2.02 | 2.00 | 0 | 0 | 0 |
| 15/09/2014 |
2.00
|
97,427 | 2.00 | 2.02 | 2.00 | 68,800 | 68,800 | 0 |
| 12/09/2014 |
2.00
|
110,947 | 2.02 | 2.03 | 2.00 | 0 | 0 | 0 |
| 11/09/2014 |
2.02
|
69,739 | 2.02 | 2.03 | 2.00 | 0 | 0 | 0 |
| 10/09/2014 |
2.02
|
88,860 | 2.00 | 2.03 | 2.00 | 0 | 0 | 0 |
| 09/09/2014 |
2.00
|
266,103 | 2.02 | 2.02 | 2.00 | 0 | 0 | 0 |
| 08/09/2014 |
2.02
|
249,330 | 2.03 | 2.04 | 2.00 | 0 | 0 | 0 |
| 05/09/2014 |
2.03
|
101,597 | 2.03 | 2.04 | 2.02 | 0 | 0 | 0 |
| 04/09/2014 |
2.03
|
67,273 | 2.03 | 2.03 | 2.00 | 0 | 0 | 0 |
| 03/09/2014 |
2.03
|
96,011 | 2.04 | 2.05 | 2.03 | 0 | 0 | 0 |
| 29/08/2014 |
2.04
|
110,337 | 2.02 | 2.04 | 2.02 | 0 | 0 | 0 |
| 28/08/2014 |
2.02
|
44,649 | 2.02 | 2.03 | 2.02 | 0 | 0 | 0 |
| 27/08/2014 |
2.02
|
108,998 | 2.03 | 2.03 | 2.02 | 0 | 0 | 0 |
| 26/08/2014 |
2.03
|
142,374 | 2.03 | 2.04 | 2.03 | 0 | 0 | 0 |
| 25/08/2014 |
2.03
|
136,857 | 2.02 | 2.04 | 2.02 | 0 | 0 | 0 |
| 22/08/2014 |
2.02
|
19,040 | 2.02 | 2.03 | 2.00 | 0 | 0 | 0 |
| 21/08/2014 |
2.02
|
89,719 | 2.02 | 2.03 | 2.02 | 0 | 0 | 0 |
| 20/08/2014 |
2.02
|
68,812 | 2.02 | 2.03 | 2.02 | 0 | 0 | 0 |
| 19/08/2014 |
2.02
|
4,699 | 2.03 | 2.03 | 2.00 | 0 | 0 | 0 |
| 18/08/2014 |
2.03
|
82,396 | 2.02 | 2.03 | 2.00 | 0 | 0 | 0 |
| 15/08/2014 |
2.02
|
101,634 | 2.00 | 2.03 | 2.02 | 0 | 0 | 0 |
| 14/08/2014 |
2.00
|
196,466 | 2.02 | 2.02 | 2.00 | 0 | 0 | 0 |
| 13/08/2014 |
2.02
|
191,267 | 2.02 | 2.03 | 2.00 | 0 | 0 | 0 |
| 12/08/2014 |
2.02
|
87,590 | 2.02 | 2.04 | 2.00 | 0 | 0 | 0 |
| 11/08/2014 |
2.02
|
18,760 | 2.03 | 2.03 | 2.02 | 0 | 0 | 0 |
| 08/08/2014 |
2.03
|
196,920 | 2.03 | 2.03 | 2.02 | 300 | 0 | 0.0 |
| 07/08/2014 |
2.03
|
23,813 | 2.03 | 2.03 | 2.02 | 17,700 | 0 | 0.3 |
| 06/08/2014 |
2.03
|
16,289 | 2.03 | 2.03 | 2.02 | 0 | 0 | 0 |
| 05/08/2014 |
2.03
|
57,440 | 2.03 | 2.03 | 2.02 | 0 | 0 | 0 |
| 04/08/2014 |
2.03
|
57,942 | 2.03 | 2.03 | 2.02 | 0 | 300 | 0.0 |
| 01/08/2014 |
2.03
|
31,342 | 2.03 | 2.04 | 2.02 | 0 | 12,800 | -0.2 |
| 31/07/2014 |
2.03
|
110,496 | 2.03 | 2.03 | 2.02 | 0 | 4,900 | -0.1 |
| 30/07/2014 |
2.03
|
9,200 | 2.03 | 2.03 | 2.02 | 0 | 0 | 0 |
| 29/07/2014 |
2.03
|
94,417 | 2.02 | 2.03 | 2.02 | 0 | 0 | 0 |
| 28/07/2014 |
2.02
|
110,575 | 2.02 | 2.04 | 2.02 | 0 | 0 | 0 |
| 25/07/2014 |
2.02
|
103,276 | 2.03 | 2.04 | 2.02 | 0 | 0 | 0 |
| 24/07/2014 |
2.03
|
57,626 | 2.03 | 2.04 | 2.03 | 0 | 0 | 0 |
| 23/07/2014 |
2.03
|
46,739 | 2.03 | 2.04 | 2.03 | 1,000 | 0 | 0.0 |
| 22/07/2014 |
2.03
|
221,300 | 2.03 | 2.04 | 2.02 | 1,100 | 0 | 0.0 |
| 21/07/2014 |
2.03
|
59,866 | 2.04 | 2.04 | 2.03 | 21,000 | 0 | 0.3 |
| 18/07/2014 |
2.04
|
105,955 | 2.04 | 2.04 | 2.03 | 0 | 0 | 0 |
| 17/07/2014 |
2.04
|
9,745 | 2.04 | 2.04 | 2.03 | 0 | 0 | 0 |
| 16/07/2014 |
2.04
|
121,013 | 2.04 | 2.04 | 2.03 | 1,500 | 0 | 0.0 |
| 15/07/2014 |
2.04
|
70,911 | 2.03 | 2.04 | 2.03 | 0 | 5,800 | 0.0 |
| 14/07/2014 |
2.03
|
153,409 | 2.03 | 2.04 | 2.03 | 0 | 5,800 | -0.1 |
| 11/07/2014 |
2.03
|
69,344 | 2.03 | 2.04 | 2.02 | 0 | 0 | 0 |
| 10/07/2014 |
2.03
|
99,422 | 2.04 | 2.04 | 2.03 | 0 | 0 | 0 |
| 09/07/2014 |
2.04
|
62,959 | 2.04 | 2.05 | 2.03 | 0 | 19,000 | -0.3 |
| 08/07/2014 |
2.04
|
203,651 | 2.04 | 2.05 | 2.03 | 0 | 0 | 0 |
| 07/07/2014 |
2.04
|
176,864 | 2.04 | 2.05 | 2.02 | 0 | 0 | 0 |
| 04/07/2014 |
2.04
|
117,744 | 2.05 | 2.05 | 2.04 | 0 | 0 | 0 |
| 03/07/2014 |
2.05
|
309,194 | 2.04 | 2.05 | 2.03 | 0 | 0 | 0 |
| 02/07/2014 |
2.04
|
114,809 | 2.04 | 2.04 | 2.03 | 0 | 0 | 0 |
| 01/07/2014 |
2.04
|
203,292 | 2.03 | 2.04 | 2.03 | 0 | 0 | 0 |
| 30/06/2014 |
2.03
|
272,267 | 2.04 | 2.04 | 2.02 | 0 | 0 | 0 |