| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-23) |
-2.25 | -14.06% | 307,166,200 | -22,022,100 | -326.9 |
13.15
16
13.80
|
|
2 tháng
(2026-01-19) |
-1.95 | -12.42% | 582,462,900 | -52,638,600 | -789.7 |
13.15
16
13.80
|
|
3 tháng
(2025-12-18) |
-3.50 | -20.29% | 846,124,600 | -65,000,300 | -983.8 |
13.15
18.15
13.80
|
|
6 tháng
(2025-09-19) |
-9.25 | -40.22% | 2,196,971,200 | -121,147,700 | -2,084.8 |
13.15
23.40
13.80
|
|
12 tháng
(2025-03-24) |
-0.40 | -2.79% | 4,712,009,600 | -94,755,905 | -2,105.0 |
10.51
24.20
13.80
|
|
24 tháng
(2024-03-28) |
-2.65 | -16.16% | 7,683,780,900 | -90,518,026 | -1,949.6 |
10
24.20
13.80
|
|
36 tháng
(2023-04-03) |
3.35 | 32.16% | 12,211,966,700 | -108,895,474 | -2,249.5 |
9.74
24.20
13.80
|
|
60 tháng
(2021-04-13) |
-2.42 | -14.97% | 17,255,799,200 | -179,943,386 | -3,111.1 |
6.62
36.30
13.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 23/12/2014 |
3.56
|
583,250 | 3.53 | 3.63 | 3.50 | 12,600 | 8,400 | 0.1 |
| 22/12/2014 |
3.53
|
292,280 | 3.48 | 3.53 | 3.48 | 700 | 1,600 | -0.0 |
| 19/12/2014 |
3.48
|
403,520 | 3.50 | 3.56 | 3.43 | 1,100 | 750 | 0.0 |
| 18/12/2014 |
3.50
|
1,573,800 | 3.50 | 3.63 | 3.48 | 0 | 5,000 | -0.1 |
| 17/12/2014 |
3.50
|
895,780 | 3.63 | 3.66 | 3.38 | 8,000 | 0 | 0.1 |
| 16/12/2014 |
3.63
|
648,290 | 3.76 | 3.76 | 3.63 | 0 | 0 | 0 |
| 15/12/2014 |
3.76
|
396,470 | 3.76 | 3.81 | 3.73 | 0 | 0 | 0 |
| 12/12/2014 |
3.76
|
283,310 | 3.73 | 3.78 | 3.71 | 0 | 0 | 0 |
| 11/12/2014 |
3.73
|
741,760 | 3.76 | 3.81 | 3.68 | 220,000 | 0 | 3.2 |
| 10/12/2014 |
3.76
|
897,120 | 3.56 | 3.76 | 3.50 | 190,000 | 5,000 | 2.7 |
| 09/12/2014 |
3.56
|
686,560 | 3.81 | 3.81 | 3.56 | 5,000 | 0 | 0.1 |
| 08/12/2014 |
3.81
|
1,417,940 | 3.73 | 3.84 | 3.76 | 0 | 35,000 | -0.5 |
| 05/12/2014 |
3.73
|
633,550 | 3.78 | 3.78 | 3.71 | 500 | 77,000 | -1.1 |
| 04/12/2014 |
3.78
|
684,610 | 3.84 | 3.86 | 3.78 | 0 | 0 | 0 |
| 03/12/2014 |
3.84
|
950,920 | 3.84 | 3.89 | 3.78 | 60,000 | 0 | 0.9 |
| 02/12/2014 |
3.84
|
817,020 | 3.76 | 3.84 | 3.71 | 1,000 | 0 | 0.0 |
| 01/12/2014 |
3.76
|
983,500 | 3.84 | 3.84 | 3.73 | 30,000 | 0 | 0.4 |
| 28/11/2014 |
3.84
|
1,164,420 | 3.78 | 3.89 | 3.78 | 125,000 | 0 | 1.9 |
| 27/11/2014 |
3.78
|
1,900,290 | 3.63 | 3.81 | 3.53 | 678,900 | 0 | 10.0 |
| 26/11/2014 |
3.63
|
1,831,830 | 3.56 | 3.68 | 3.56 | 46,680 | 15,000 | 0.5 |
| 25/11/2014 |
3.56
|
708,360 | 3.45 | 3.58 | 3.45 | 10,010 | 0 | 0.1 |
| 24/11/2014 |
3.45
|
407,710 | 3.48 | 3.48 | 3.38 | 3,000 | 0 | 0.0 |
| 21/11/2014 |
3.48
|
777,650 | 3.56 | 3.58 | 3.48 | 0 | 0 | 0 |
| 20/11/2014 |
3.56
|
527,430 | 3.45 | 3.56 | 3.48 | 0 | 0 | 0 |
| 19/11/2014 |
3.45
|
752,820 | 3.50 | 3.53 | 3.43 | 5,000 | 2,000 | 0.0 |
| 18/11/2014 |
3.50
|
444,480 | 3.56 | 3.58 | 3.50 | 0 | 0 | 0 |
| 17/11/2014 |
3.56
|
496,060 | 3.56 | 3.58 | 3.53 | 2,620 | 0 | 0.0 |
| 14/11/2014 |
3.56
|
457,890 | 3.61 | 3.61 | 3.56 | 10,290 | 0 | 0.1 |
| 13/11/2014 |
3.61
|
593,100 | 3.63 | 3.66 | 3.58 | 1,000 | 0 | 0.0 |
| 12/11/2014 |
3.63
|
828,590 | 3.63 | 3.66 | 3.61 | 8,700 | 0 | 0.1 |
| 11/11/2014 |
3.63
|
332,580 | 3.61 | 3.66 | 3.61 | 0 | 0 | 0 |
| 10/11/2014 |
3.61
|
636,160 | 3.63 | 3.66 | 3.61 | 0 | 0 | 0 |
| 07/11/2014 |
3.63
|
368,050 | 3.61 | 3.63 | 3.56 | 0 | 0 | 0 |
| 06/11/2014 |
3.61
|
313,030 | 3.61 | 3.63 | 3.58 | 0 | 0 | 0 |
| 05/11/2014 |
3.61
|
642,660 | 3.66 | 3.66 | 3.56 | 0 | 0 | 0 |
| 04/11/2014 |
3.66
|
827,360 | 3.66 | 3.71 | 3.63 | 68,950 | 0 | 1.0 |
| 03/11/2014 |
3.66
|
655,810 | 3.63 | 3.73 | 3.63 | 145,960 | 0 | 2.1 |
| 31/10/2014 |
3.63
|
556,730 | 3.58 | 3.68 | 3.56 | 0 | 0 | 0 |
| 30/10/2014 |
3.58
|
632,890 | 3.53 | 3.63 | 3.48 | 164,290 | 0 | 2.3 |
| 29/10/2014 |
3.53
|
347,180 | 3.45 | 3.53 | 3.48 | 1,000 | 0 | 0.0 |
| 28/10/2014 |
3.45
|
493,260 | 3.45 | 3.50 | 3.40 | 25,600 | 0 | 0.0 |
| 27/10/2014 |
3.45
|
676,270 | 3.56 | 3.58 | 3.45 | 0 | 0 | 0 |
| 24/10/2014 |
3.56
|
585,510 | 3.58 | 3.61 | 3.53 | 97,400 | 70,000 | 0.4 |
| 23/10/2014 |
3.58
|
1,490,810 | 3.58 | 3.73 | 3.56 | 504,000 | 0 | 7.2 |
| 22/10/2014 |
3.58
|
658,990 | 3.58 | 3.63 | 3.56 | 0 | 0 | 0 |
| 21/10/2014 |
3.58
|
1,344,710 | 3.61 | 3.63 | 3.53 | 200,000 | 0 | 2.8 |
| 20/10/2014 |
3.61
|
645,550 | 3.58 | 3.68 | 3.58 | 220,720 | 43,960 | 2.5 |
| 17/10/2014 |
3.58
|
1,074,440 | 3.48 | 3.58 | 3.45 | 3,000 | 291,040 | -4.0 |
| 16/10/2014 |
3.48
|
2,336,850 | 3.66 | 3.66 | 3.45 | 19,800 | 452,450 | -6.1 |
| 15/10/2014 |
3.66
|
1,748,140 | 3.76 | 3.76 | 3.63 | 1,180 | 55,270 | -0.8 |
| 14/10/2014 |
3.76
|
927,440 | 3.84 | 3.91 | 3.76 | 3,000 | 0 | 0.0 |
| 13/10/2014 |
3.84
|
1,141,240 | 3.89 | 3.89 | 3.81 | 3,250 | 82,000 | -1.2 |
| 10/10/2014 |
3.89
|
1,250,480 | 3.94 | 3.94 | 3.89 | 10,000 | 0 | 0.2 |
| 09/10/2014 |
3.94
|
2,141,130 | 3.99 | 4.01 | 3.94 | 7,000 | 0 | 0.1 |
| 08/10/2014 |
3.99
|
3,363,920 | 4.11 | 4.11 | 3.96 | 7,400 | 0 | 0.1 |
| 07/10/2014 |
4.11
|
2,168,900 | 4.19 | 4.24 | 4.09 | 110,000 | 780,000 | -10.9 |
| 06/10/2014 |
4.19
|
3,273,680 | 4.14 | 4.27 | 4.09 | 100,000 | 3,820 | 1.6 |
| 03/10/2014 |
4.14
|
3,116,830 | 4.09 | 4.24 | 4.06 | 40,300 | 0 | 0.7 |
| 02/10/2014 |
4.09
|
1,717,210 | 4.01 | 4.11 | 4.01 | 59,700 | 16,000 | 0.7 |
| 01/10/2014 |
4.01
|
2,148,820 | 3.91 | 4.04 | 3.94 | 7,000 | 10,000 | -0.0 |
| 30/09/2014 |
3.91
|
2,554,080 | 3.96 | 4.01 | 3.91 | 15,000 | 0 | 0.2 |
| 29/09/2014 |
3.96
|
725,000 | 4.04 | 4.04 | 3.96 | 6,000 | 0 | 0.1 |
| 26/09/2014 |
4.04
|
2,577,650 | 4.06 | 4.09 | 4.01 | 360,000 | 367,090 | -0.1 |
| 25/09/2014 |
4.06
|
979,740 | 4.01 | 4.06 | 3.96 | 15,000 | 0 | 0.2 |
| 24/09/2014 |
4.01
|
1,330,330 | 4.04 | 4.06 | 3.99 | 365,000 | 562,000 | -3.1 |
| 23/09/2014 |
4.04
|
2,275,660 | 4.01 | 4.11 | 3.94 | 10,000 | 0 | 0.2 |
| 22/09/2014 |
4.01
|
1,653,700 | 4.04 | 4.06 | 3.96 | 15,000 | 0 | 0.2 |
| 19/09/2014 |
4.04
|
1,499,370 | 4.06 | 4.11 | 4.04 | 317,000 | 0 | 5.1 |
| 18/09/2014 |
4.06
|
2,093,190 | 3.99 | 4.11 | 4.01 | 0 | 0 | 0 |
| 17/09/2014 |
3.99
|
8,212,710 | 4.14 | 4.19 | 3.99 | 115,820 | 6,172,070 | -96.0 |
| 16/09/2014 |
4.14
|
2,442,370 | 4.01 | 4.17 | 3.91 | 5,000 | 592,700 | -9.4 |
| 15/09/2014 |
4.01
|
1,017,280 | 4.11 | 4.17 | 4.01 | 0 | 0 | 0 |
| 12/09/2014 |
4.11
|
841,790 | 4.11 | 4.11 | 3.96 | 0 | 74,880 | -1.2 |
| 11/09/2014 |
4.11
|
687,130 | 4.09 | 4.11 | 4.01 | 0 | 100,000 | -1.6 |
| 10/09/2014 |
4.09
|
856,060 | 3.99 | 4.09 | 3.86 | 3,000 | 145,200 | -2.2 |
| 09/09/2014 |
3.99
|
1,944,600 | 4.11 | 4.11 | 3.84 | 0 | 5,000 | -0.1 |
| 08/09/2014 |
4.11
|
1,632,580 | 4.24 | 4.24 | 4.11 | 42,000 | 0 | 0.7 |
| 05/09/2014 |
4.24
|
760,670 | 4.17 | 4.24 | 4.11 | 90 | 3,000 | -0.0 |
| 04/09/2014 |
4.17
|
1,681,510 | 4.27 | 4.27 | 4.14 | 0 | 0 | 0 |
| 03/09/2014 |
4.27
|
2,513,520 | 4.19 | 4.29 | 4.22 | 540,000 | 200 | 9.0 |
| 29/08/2014 |
4.19
|
1,492,700 | 4.14 | 4.22 | 4.09 | 600,000 | 100,000 | 8.1 |
| 28/08/2014 |
4.14
|
2,515,520 | 4.01 | 4.17 | 3.99 | 0 | 100,000 | -1.6 |
| 27/08/2014 |
4.01
|
1,322,110 | 4.01 | 4.04 | 3.94 | 10,000 | 109,710 | -1.6 |
| 26/08/2014 |
4.01
|
726,210 | 4.01 | 4.06 | 3.99 | 0 | 0 | 0 |
| 25/08/2014 |
4.01
|
1,069,030 | 4.06 | 4.14 | 4.01 | 215,000 | 0 | 3.4 |
| 22/08/2014 |
4.06
|
2,037,130 | 3.86 | 4.09 | 3.86 | 137,430 | 10,000 | 2.0 |
| 21/08/2014 |
3.86
|
764,600 | 3.81 | 3.94 | 3.84 | 100,000 | 98,000 | 0.0 |
| 20/08/2014 |
3.81
|
358,910 | 3.86 | 3.86 | 3.81 | 0 | 90,030 | -1.4 |
| 19/08/2014 |
3.86
|
888,810 | 3.91 | 3.96 | 3.86 | 0 | 0 | 0 |
| 18/08/2014 |
3.91
|
796,430 | 3.86 | 3.94 | 3.86 | 0 | 0 | 0 |
| 15/08/2014 |
3.86
|
320,050 | 3.86 | 3.89 | 3.84 | 0 | 0 | 0 |
| 14/08/2014 |
3.86
|
1,909,650 | 3.78 | 3.91 | 3.81 | 0 | 0 | 0 |
| 13/08/2014 |
3.78
|
299,000 | 3.71 | 3.78 | 3.68 | 0 | 120 | -0.0 |
| 12/08/2014 |
3.71
|
179,580 | 3.76 | 3.76 | 3.71 | 0 | 2,000 | -0.0 |
| 11/08/2014 |
3.76
|
235,850 | 3.76 | 3.81 | 3.73 | 0 | 0 | 0 |
| 08/08/2014 |
3.76
|
476,540 | 3.76 | 3.81 | 3.76 | 0 | 0 | 0 |
| 07/08/2014 |
3.76
|
303,500 | 3.68 | 3.76 | 3.66 | 0 | 0 | 0 |
| 06/08/2014 |
3.68
|
357,800 | 3.73 | 3.73 | 3.68 | 50,000 | 55,000 | -0.1 |
| 05/08/2014 |
3.73
|
527,520 | 3.63 | 3.76 | 3.61 | 0 | 5,000 | -0.1 |
| 04/08/2014 |
3.63
|
113,390 | 3.58 | 3.63 | 3.53 | 0 | 1,000 | -0.0 |