| 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) |
2.40 | 4.68% | 730,200 | -49,200 | -2.6 |
50.30
65.50
51.20
|
|
2 tháng
(2026-07-20) |
5.35 | 11.07% | 1,447,700 | -86,100 | -4.4 |
47.10
65.50
51.20
|
|
3 tháng
(2026-06-22) |
7.77 | 16.92% | 1,980,400 | -111,500 | -5.7 |
45.80
65.50
51.20
|
|
6 tháng
(2026-03-23) |
9.46 | 21.40% | 4,836,800 | -285,200 | -13.5 |
41.98
65.50
51.20
|
|
12 tháng
(2025-09-23) |
4.76 | 9.72% | 20,588,900 | 439,000 | 28.2 |
41.98
65.50
51.20
|
|
24 tháng
(2024-09-30) |
17.77 | 49.47% | 37,793,300 | 557,456 | 32.2 |
31.61
65.50
51.20
|
|
36 tháng
(2023-10-04) |
12.66 | 30.86% | 57,253,700 | 367,351 | 25.2 |
31.61
65.50
51.20
|
|
60 tháng
(2021-10-14) |
22.72 | 73.35% | 93,543,000 | 1,916,925 | 89.0 |
16.57
65.50
51.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 14/11/2014 |
5.49
|
85,820 | 5.45 | 5.49 | 5.37 | 0 | 0 | 0 |
| 13/11/2014 |
5.45
|
101,190 | 5.64 | 5.64 | 5.41 | 3,000 | 40 | 0.0 |
| 12/11/2014 |
5.64
|
62,290 | 5.61 | 5.64 | 5.53 | 0 | 0 | 0 |
| 11/11/2014 |
5.61
|
160,060 | 5.61 | 5.64 | 5.53 | 0 | 0 | 0 |
| 10/11/2014 |
5.61
|
174,510 | 5.49 | 5.68 | 5.45 | 1,000 | 0 | 0.0 |
| 07/11/2014 |
5.49
|
39,420 | 5.57 | 5.57 | 5.34 | 0 | 0 | 0 |
| 06/11/2014 |
5.57
|
108,700 | 5.49 | 5.72 | 5.53 | 1,000 | 0 | 0.0 |
| 05/11/2014 |
5.49
|
448,350 | 5.14 | 5.49 | 5.14 | 0 | 100 | 0.0 |
| 04/11/2014 |
5.14
|
192,980 | 5.03 | 5.18 | 5.03 | 0 | 0 | 0 |
| 03/11/2014 |
5.03
|
27,300 | 5.10 | 5.10 | 5.03 | 0 | 0 | 0 |
| 31/10/2014 |
5.10
|
11,620 | 5.06 | 5.10 | 5.03 | 0 | 4,000 | -0.1 |
| 30/10/2014 |
5.06
|
16,280 | 5.10 | 5.10 | 4.91 | 0 | 0 | 0 |
| 29/10/2014 |
5.10
|
23,900 | 5.03 | 5.14 | 5.03 | 0 | 0 | 0 |
| 28/10/2014 |
5.03
|
29,000 | 5.03 | 5.03 | 4.95 | 0 | 300 | 0.0 |
| 27/10/2014 |
5.03
|
7,560 | 5.10 | 5.10 | 4.95 | 0 | 0 | 0 |
| 24/10/2014 |
5.10
|
31,450 | 5.14 | 5.14 | 4.83 | 0 | 5,700 | -0.1 |
| 23/10/2014 |
5.14
|
29,300 | 5.14 | 5.34 | 5.10 | 0 | 0 | 0 |
| 22/10/2014 |
5.14
|
42,510 | 4.83 | 5.14 | 4.87 | 0 | 1,000 | 0.0 |
| 21/10/2014 |
4.83
|
3,560 | 4.83 | 4.99 | 4.83 | 0 | 810 | 0.0 |
| 20/10/2014 |
4.83
|
11,860 | 5.03 | 5.03 | 4.83 | 0 | 7,960 | -0.1 |
| 17/10/2014 |
5.03
|
16,190 | 5.06 | 5.06 | 4.87 | 0 | 0 | 0 |
| 16/10/2014 |
5.06
|
34,790 | 5.06 | 5.06 | 4.83 | 0 | 240 | 0.0 |
| 15/10/2014 |
5.06
|
10,530 | 5.10 | 5.10 | 5.03 | 0 | 0 | 0 |
| 14/10/2014 |
5.10
|
16,710 | 5.18 | 5.18 | 4.95 | 0 | 0 | 0 |
| 13/10/2014 |
5.18
|
20,470 | 5.14 | 5.18 | 5.10 | 0 | 0 | 0 |
| 10/10/2014 |
5.14
|
4,120 | 5.10 | 5.14 | 5.03 | 0 | 0 | 0 |
| 09/10/2014 |
5.10
|
50,070 | 5.14 | 5.14 | 5.06 | 0 | 1,000 | 0.0 |
| 08/10/2014 |
5.14
|
16,390 | 5.18 | 5.18 | 5.10 | 0 | 0 | 0 |
| 07/10/2014 |
5.18
|
52,630 | 5.10 | 5.18 | 5.10 | 0 | 400 | 0.0 |
| 06/10/2014 |
5.10
|
97,430 | 5.03 | 5.14 | 4.99 | 500 | 0 | 0.0 |
| 03/10/2014 |
5.03
|
42,890 | 4.99 | 5.22 | 4.99 | 0 | 0 | 0 |
| 02/10/2014 |
4.99
|
87,380 | 5.10 | 5.10 | 4.95 | 0 | 0 | 0 |
| 01/10/2014 |
5.10
|
43,220 | 4.91 | 5.10 | 4.95 | 0 | 0 | 0 |
| 30/09/2014 |
4.91
|
5,190 | 5.03 | 5.03 | 4.91 | 0 | 0 | 0 |
| 29/09/2014 |
5.03
|
6,260 | 5.06 | 5.06 | 4.83 | 0 | 0 | 0 |
| 26/09/2014 |
5.06
|
9,910 | 5.06 | 5.06 | 4.95 | 0 | 1,520 | 0.0 |
| 25/09/2014 |
5.06
|
58,490 | 5.10 | 5.10 | 4.87 | 0 | 0 | 0 |
| 24/09/2014 |
5.10
|
31,300 | 5.03 | 5.14 | 4.99 | 21,210 | 0 | 0.3 |
| 23/09/2014 |
5.03
|
71,060 | 5.03 | 5.06 | 5.03 | 48,960 | 0 | 0.6 |
| 22/09/2014 |
5.03
|
68,720 | 4.91 | 5.22 | 4.91 | 0 | 450 | 0.0 |
| 19/09/2014 |
4.91
|
76,410 | 5.10 | 5.10 | 4.91 | 0 | 0 | 0 |
| 18/09/2014 |
5.10
|
74,740 | 5.06 | 5.18 | 5.03 | 0 | 4,930 | -0.1 |
| 17/09/2014 |
5.06
|
130,500 | 5.18 | 5.30 | 5.06 | 1,500 | 24,340 | -0.3 |
| 16/09/2014 |
5.18
|
502,620 | 5.10 | 5.45 | 5.10 | 0 | 136,040 | -1.9 |
| 15/09/2014 |
5.10
|
95,530 | 4.79 | 5.10 | 4.87 | 0 | 200,000 | -2.6 |
| 12/09/2014 |
4.79
|
214,210 | 4.48 | 4.79 | 4.64 | 0 | 206,260 | -2.6 |
| 11/09/2014 |
4.48
|
288,900 | 4.21 | 4.48 | 4.21 | 56,670 | 78,198 | -0.3 |
| 10/09/2014 |
4.21
|
5,100 | 4.25 | 4.25 | 4.18 | 0 | 0 | 0 |
| 09/09/2014 |
4.25
|
60,100 | 4.21 | 4.25 | 3.98 | 0 | 0 | 0 |
| 08/09/2014 |
4.21
|
113,620 | 4.21 | 4.25 | 4.21 | 0 | 0 | 0 |
| 05/09/2014 |
4.21
|
170,880 | 4.25 | 4.29 | 4.21 | 0 | 11,570 | -0.1 |
| 04/09/2014 |
4.25
|
175,740 | 4.25 | 4.29 | 4.21 | 0 | 0 | 0 |
| 03/09/2014 |
4.25
|
124,720 | 4.29 | 4.29 | 4.02 | 0 | 0 | 0 |
| 29/08/2014 |
4.29
|
92,230 | 4.33 | 4.33 | 4.25 | 0 | 0 | 0 |
| 28/08/2014 |
4.33
|
48,680 | 4.29 | 4.33 | 4.25 | 0 | 0 | 0 |
| 27/08/2014 |
4.29
|
30,570 | 4.25 | 4.33 | 4.21 | 0 | 0 | 0 |
| 26/08/2014 |
4.25
|
69,210 | 4.25 | 4.29 | 4.21 | 0 | 3,600 | 0.0 |
| 25/08/2014 |
4.25
|
33,510 | 4.25 | 4.29 | 4.21 | 0 | 0 | 0 |
| 22/08/2014 |
4.25
|
90,690 | 4.21 | 4.29 | 4.21 | 0 | 1,000 | 0.0 |
| 21/08/2014 |
4.21
|
93,940 | 4.21 | 4.25 | 4.14 | 0 | 0 | 0 |
| 20/08/2014 |
4.21
|
28,710 | 4.21 | 4.25 | 4.18 | 0 | 0 | 0 |
| 19/08/2014 |
4.21
|
51,660 | 4.21 | 4.21 | 4.14 | 0 | 160 | 0.0 |
| 18/08/2014 |
4.21
|
69,740 | 4.18 | 4.21 | 4.14 | 0 | 0 | 0 |
| 15/08/2014 |
4.18
|
40,740 | 4.14 | 4.18 | 4.14 | 0 | 1,000 | 0.0 |
| 14/08/2014 |
4.14
|
3,710 | 4.06 | 4.14 | 4.10 | 0 | 0 | 0 |
| 13/08/2014 |
4.06
|
54,220 | 4.10 | 4.10 | 4.02 | 0 | 50,140 | -0.5 |
| 12/08/2014 |
4.10
|
25,730 | 4.10 | 4.10 | 4.06 | 0 | 90 | 0.0 |
| 11/08/2014 |
4.10
|
50,730 | 4.14 | 4.18 | 4.06 | 0 | 900 | 0.0 |
| 08/08/2014 |
4.14
|
8,560 | 4.14 | 4.14 | 4.10 | 0 | 0 | 0 |
| 07/08/2014 |
4.14
|
6,490 | 4.06 | 4.25 | 4.06 | 0 | 0 | 0 |
| 06/08/2014 |
4.06
|
27,190 | 4.10 | 4.10 | 4.06 | 0 | 0 | 0 |
| 05/08/2014 |
4.10
|
42,350 | 3.98 | 4.10 | 3.94 | 0 | 2,000 | 0.0 |
| 04/08/2014 |
3.98
|
19,350 | 3.98 | 4.06 | 3.94 | 0 | 3,950 | 0.0 |
| 01/08/2014 |
3.98
|
36,080 | 3.98 | 3.98 | 3.98 | 0 | 24,060 | -0.2 |
| 31/07/2014 |
3.98
|
3,310 | 4.02 | 4.02 | 3.94 | 0 | 0 | 0 |
| 30/07/2014 |
4.02
|
41,960 | 3.94 | 4.02 | 3.94 | 0 | 24,630 | -0.3 |
| 29/07/2014 |
3.94
|
27,900 | 3.98 | 4.10 | 3.94 | 0 | 0 | 0 |
| 28/07/2014 |
3.98
|
35,310 | 4.06 | 4.06 | 3.94 | 0 | 0 | 0 |
| 25/07/2014 |
4.06
|
42,200 | 3.98 | 4.06 | 3.98 | 0 | 0 | 0 |
| 24/07/2014 |
3.98
|
80,220 | 3.98 | 4.02 | 3.94 | 0 | 55,720 | -0.6 |
| 23/07/2014 |
3.98
|
60,600 | 3.98 | 4.06 | 3.98 | 0 | 38,050 | -0.4 |
| 22/07/2014 |
3.98
|
67,310 | 4.02 | 4.02 | 3.98 | 0 | 23,670 | -0.2 |
| 21/07/2014 |
4.02
|
232,810 | 3.79 | 4.02 | 3.87 | 0 | 34,340 | -0.4 |
| 18/07/2014 |
3.79
|
86,590 | 3.75 | 3.83 | 3.71 | 8,950 | 49,240 | -0.4 |
| 17/07/2014 |
3.75
|
62,620 | 3.75 | 3.79 | 3.71 | 17,000 | 23,550 | -0.1 |
| 16/07/2014 |
3.75
|
40,980 | 3.75 | 3.79 | 3.63 | 0 | 400 | 0.0 |
| 15/07/2014 |
3.75
|
22,280 | 3.79 | 3.79 | 3.71 | 0 | 0 | 0 |
| 14/07/2014 |
3.79
|
2,900 | 3.79 | 3.83 | 3.79 | 0 | 0 | 0 |
| 11/07/2014 |
3.79
|
15,310 | 3.79 | 3.94 | 3.79 | 0 | 0 | 0 |
| 10/07/2014 |
3.79
|
4,380 | 3.79 | 3.79 | 3.67 | 0 | 0 | 0 |
| 09/07/2014 |
3.79
|
15,120 | 3.83 | 3.90 | 3.71 | 0 | 0 | 0 |
| 08/07/2014 |
3.83
|
28,270 | 3.90 | 3.90 | 3.67 | 0 | 2,200 | 0.0 |
| 07/07/2014 |
3.90
|
20 | 3.75 | 3.90 | 3.90 | 0 | 0 | 0 |
| 04/07/2014 |
3.75
|
3,770 | 3.83 | 3.83 | 3.75 | 0 | 0 | 0 |
| 03/07/2014 |
3.83
|
270 | 3.83 | 3.87 | 3.71 | 0 | 0 | 0 |
| 02/07/2014 |
3.83
|
3,180 | 3.87 | 3.87 | 3.63 | 0 | 0 | 0 |
| 01/07/2014 |
3.87
|
23,290 | 3.87 | 3.87 | 3.79 | 0 | 0 | 0 |
| 30/06/2014 |
3.87
|
23,910 | 3.83 | 3.98 | 3.83 | 0 | 0 | 0 |
| 27/06/2014 |
3.83
|
2,260 | 3.87 | 3.87 | 3.67 | 0 | 0 | 0 |
| 26/06/2014 |
3.87
|
12,270 | 3.83 | 3.87 | 3.79 | 0 | 0 | 0 |