| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-12-31) |
0.70 | 2.65% | 813,048,000 | 16,959,000 | 454.7 |
25.95
27.70
26.80
|
|
2 tháng
(2025-12-01) |
0.60 | 2.26% | 1,459,147,800 | 57,581,200 | 1,541.5 |
25.95
27.70
26.80
|
|
3 tháng
(2025-11-03) |
1.05 | 4.03% | 2,035,453,400 | 121,379,000 | 3,270.4 |
25.95
27.70
26.80
|
|
6 tháng
(2025-08-04) |
1.80 | 7.11% | 6,428,442,600 | -118,104,310 | -2,706.8 |
25.30
30.35
26.80
|
|
12 tháng
(2025-02-04) |
4.73 | 21.12% | 10,449,054,100 | -122,811,706 | -2,992.0 |
17.75
30.35
26.80
|
|
24 tháng
(2024-02-15) |
5.36 | 24.64% | 15,521,288,400 | -338,539,269 | -8,647.1 |
17.75
30.35
26.80
|
|
36 tháng
(2023-02-15) |
11.34 | 71.98% | 21,245,033,800 | -273,576,262 | -7,343.0 |
15.15
30.35
26.80
|
|
60 tháng
(2021-02-25) |
8.49 | 45.61% | 33,933,288,100 | -525,894,726 | -24,969.5 |
9.17
33.25
26.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 13/11/2014 |
3.73
|
280,040 | 3.70 | 3.77 | 3.70 | 40,100 | 126,130 | -4.9 |
| 12/11/2014 |
3.73
|
182,330 | 3.73 | 3.77 | 3.70 | 21,300 | 2,000 | 1.1 |
| 11/11/2014 |
3.73
|
750,900 | 3.67 | 3.77 | 3.64 | 552,800 | 41,550 | 29.3 |
| 10/11/2014 |
3.67
|
481,250 | 3.64 | 3.67 | 3.64 | 289,120 | 261,140 | 1.6 |
| 07/11/2014 |
3.67
|
374,310 | 3.57 | 3.67 | 3.57 | 268,640 | 21,050 | 13.8 |
| 06/11/2014 |
3.57
|
145,210 | 3.67 | 3.67 | 3.57 | 0 | 7,200 | -0.4 |
| 05/11/2014 |
3.60
|
278,880 | 3.64 | 3.67 | 3.57 | 30,300 | 28,390 | 0.1 |
| 04/11/2014 |
3.64
|
264,000 | 3.67 | 3.70 | 3.60 | 5,000 | 15,880 | -0.6 |
| 03/11/2014 |
3.67
|
759,020 | 3.64 | 3.70 | 3.64 | 5,163,875 | 4,682,465 | 27.2 |
| 31/10/2014 |
3.57
|
706,290 | 3.54 | 3.57 | 3.51 | 361,800 | 160,120 | 11.0 |
| 30/10/2014 |
3.54
|
382,610 | 3.51 | 3.54 | 3.51 | 261,100 | 0 | 14.2 |
| 29/10/2014 |
3.54
|
324,890 | 3.54 | 3.57 | 3.51 | 186,630 | 48,680 | 7.5 |
| 28/10/2014 |
3.51
|
464,930 | 3.41 | 3.51 | 3.41 | 247,760 | 127,440 | 0.0 |
| 27/10/2014 |
3.44
|
352,360 | 3.51 | 3.54 | 3.44 | 53,730 | 50,000 | 0.2 |
| 24/10/2014 |
3.54
|
332,940 | 3.57 | 3.57 | 3.47 | 56,150 | 146,520 | -4.9 |
| 23/10/2014 |
3.54
|
564,550 | 3.60 | 3.67 | 3.54 | 265,010 | 1,000 | 14.7 |
| 22/10/2014 |
3.64
|
743,530 | 3.57 | 3.64 | 3.57 | 391,410 | 80,450 | 17.2 |
| 21/10/2014 |
3.57
|
290,660 | 3.54 | 3.60 | 3.54 | 137,240 | 126,310 | 0.6 |
| 20/10/2014 |
3.57
|
878,530 | 3.47 | 3.57 | 3.47 | 340,200 | 133,320 | 11.3 |
| 17/10/2014 |
3.47
|
1,463,780 | 3.47 | 3.51 | 3.34 | 38,600 | 975,790 | -49.3 |
| 16/10/2014 |
3.44
|
1,505,530 | 3.60 | 3.60 | 3.41 | 7,650 | 529,410 | -27.9 |
| 15/10/2014 |
3.60
|
802,020 | 3.67 | 3.70 | 3.57 | 37,700 | 340,130 | -16.9 |
| 14/10/2014 |
3.67
|
1,027,190 | 3.80 | 3.80 | 3.67 | 8,150 | 711,230 | -40.2 |
| 13/10/2014 |
3.80
|
805,500 | 3.80 | 3.80 | 3.73 | 398,570 | 494,240 | -5.5 |
| 10/10/2014 |
3.80
|
437,640 | 3.77 | 3.86 | 3.77 | 305,830 | 118,750 | 11.0 |
| 09/10/2014 |
3.80
|
799,150 | 3.83 | 3.86 | 3.80 | 443,900 | 152,380 | 17.2 |
| 08/10/2014 |
3.83
|
907,940 | 3.73 | 3.83 | 3.73 | 321,550 | 170,000 | 8.8 |
| 07/10/2014 |
3.73
|
485,590 | 3.77 | 3.77 | 3.73 | 20,000 | 228,070 | -12.0 |
| 06/10/2014 |
3.73
|
838,220 | 3.80 | 3.83 | 3.73 | 59,390 | 503,950 | -25.8 |
| 03/10/2014 |
3.83
|
414,030 | 3.86 | 3.86 | 3.83 | 198,250 | 134,380 | 3.8 |
| 02/10/2014 |
3.83
|
445,580 | 3.80 | 3.83 | 3.77 | 94,850 | 113,430 | -1.0 |
| 01/10/2014 |
3.77
|
563,620 | 3.77 | 3.80 | 3.73 | 92,150 | 291,000 | -11.5 |
| 30/09/2014 |
3.73
|
640,320 | 3.73 | 3.80 | 3.73 | 221,790 | 317,980 | -5.6 |
| 29/09/2014 |
3.77
|
216,250 | 3.77 | 3.80 | 3.73 | 126,000 | 68,240 | 3.4 |
| 26/09/2014 |
3.77
|
240,460 | 3.77 | 3.80 | 3.77 | 143,000 | 0 | 8.3 |
| 25/09/2014 |
3.80
|
535,230 | 3.77 | 3.80 | 3.70 | 37,100 | 130,280 | -5.4 |
| 24/09/2014 |
3.80
|
842,670 | 3.73 | 3.80 | 3.70 | 619,860 | 310,000 | 18.0 |
| 23/09/2014 |
3.73
|
713,690 | 3.64 | 3.77 | 3.64 | 525,850 | 2,570 | 30.0 |
| 22/09/2014 |
3.67
|
1,018,950 | 3.67 | 3.73 | 3.67 | 401,050 | 229,630 | 9.8 |
| 19/09/2014 |
3.64
|
1,950,450 | 3.70 | 3.77 | 3.64 | 512,090 | 1,712,940 | -67.5 |
| 18/09/2014 |
3.77
|
807,390 | 3.80 | 3.80 | 3.73 | 402,000 | 120,300 | 16.3 |
| 17/09/2014 |
3.80
|
1,078,400 | 3.73 | 3.80 | 3.70 | 401,430 | 286,950 | 6.7 |
| 16/09/2014 |
3.73
|
996,270 | 3.77 | 3.80 | 3.70 | 15,000 | 581,920 | -32.6 |
| 15/09/2014 |
3.77
|
669,190 | 3.77 | 3.83 | 3.77 | 11,000 | 17,500 | -0.4 |
| 12/09/2014 |
3.77
|
581,170 | 3.73 | 3.77 | 3.73 | 1,710 | 1,000 | 0.0 |
| 11/09/2014 |
3.73
|
637,720 | 3.83 | 3.83 | 3.73 | 14,200 | 88,470 | -4.4 |
| 10/09/2014 |
3.83
|
496,070 | 3.80 | 3.83 | 3.73 | 4,910 | 72,610 | -4.0 |
| 09/09/2014 |
3.83
|
1,615,550 | 3.90 | 3.93 | 3.77 | 588,740 | 178,530 | 24.4 |
| 08/09/2014 |
3.96
|
912,510 | 3.96 | 3.99 | 3.93 | 271,430 | 178,100 | 5.6 |
| 05/09/2014 |
3.96
|
471,490 | 3.93 | 3.96 | 3.90 | 1,254,680 | 1,027,660 | 13.7 |
| 04/09/2014 |
3.96
|
1,783,140 | 3.86 | 4.03 | 3.86 | 998,210 | 878,730 | 7.1 |
| 03/09/2014 |
3.86
|
1,087,640 | 3.80 | 3.86 | 3.80 | 618,030 | 277,170 | 20.1 |
| 29/08/2014 |
3.77
|
989,270 | 3.83 | 3.86 | 3.77 | 35,460 | 1,500 | 2.0 |
| 28/08/2014 |
3.80
|
1,431,960 | 3.86 | 3.86 | 3.80 | 8,550 | 181,520 | -10.2 |
| 27/08/2014 |
3.90
|
1,007,110 | 3.96 | 3.99 | 3.86 | 14,900 | 238,620 | -13.5 |
| 26/08/2014 |
3.96
|
1,316,250 | 3.90 | 3.96 | 3.86 | 859,680 | 634,460 | 13.6 |
| 25/08/2014 |
3.90
|
1,722,740 | 3.86 | 3.93 | 3.83 | 2,062,000 | 1,888,710 | 10.3 |
| 22/08/2014 |
3.86
|
1,727,570 | 3.80 | 3.90 | 3.80 | 204,900 | 971,500 | -45.3 |
| 21/08/2014 |
3.80
|
1,209,960 | 3.70 | 3.80 | 3.70 | 150,500 | 423,630 | -15.9 |
| 20/08/2014 |
3.73
|
595,440 | 3.73 | 3.77 | 3.70 | 121,810 | 275,800 | -8.9 |
| 19/08/2014 |
3.73
|
1,572,760 | 3.67 | 3.77 | 3.67 | 80,510 | 553,080 | -27.0 |
| 18/08/2014 |
3.67
|
561,160 | 3.70 | 3.70 | 3.67 | 11,500 | 98,390 | -4.9 |
| 15/08/2014 |
3.70
|
277,720 | 3.70 | 3.70 | 3.67 | 20,250 | 50,000 | -1.7 |
| 14/08/2014 |
3.70
|
593,010 | 3.70 | 3.73 | 3.67 | 2,500 | 175,500 | -9.9 |
| 13/08/2014 |
3.70
|
1,147,610 | 3.60 | 3.70 | 3.57 | 199,790 | 390,430 | -10.8 |
| 12/08/2014 |
3.60
|
379,740 | 3.64 | 3.67 | 3.60 | 800 | 75,400 | -4.2 |
| 11/08/2014 |
3.64
|
425,530 | 3.60 | 3.67 | 3.60 | 110,450 | 240,730 | -7.2 |
| 08/08/2014 |
3.64
|
634,450 | 3.67 | 3.67 | 3.60 | 68,550 | 170,550 | -5.7 |
| 07/08/2014 |
3.67
|
627,150 | 3.67 | 3.70 | 3.64 | 93,550 | 382,450 | -16.2 |
| 06/08/2014 |
3.70
|
220,780 | 3.70 | 3.73 | 3.67 | 39,290 | 100,050 | -3.5 |
| 05/08/2014 |
3.70
|
1,542,240 | 3.64 | 3.73 | 3.64 | 121,420 | 715,570 | -33.8 |
| 04/08/2014 |
3.64
|
485,240 | 3.64 | 3.67 | 3.60 | 45,780 | 53,030 | -0.4 |
| 01/08/2014 |
3.67
|
317,120 | 3.70 | 3.73 | 3.64 | 35,800 | 64,600 | -1.6 |
| 31/07/2014 |
3.73
|
1,168,010 | 3.60 | 3.73 | 3.60 | 240,800 | 257,850 | -1.1 |
| 30/07/2014 |
3.57
|
386,880 | 3.60 | 3.60 | 3.57 | 221,470 | 0 | 12.2 |
| 29/07/2014 |
3.57
|
469,280 | 3.57 | 3.60 | 3.54 | 91,140 | 3,500 | 4.8 |
| 28/07/2014 |
3.57
|
1,013,310 | 3.64 | 3.67 | 3.57 | 232,690 | 17,580 | 12.0 |
| 25/07/2014 |
3.67
|
709,010 | 3.73 | 3.73 | 3.64 | 181,360 | 13,500 | 9.6 |
| 24/07/2014 |
3.73
|
571,810 | 3.64 | 3.73 | 3.64 | 114,420 | 200,620 | -4.9 |
| 23/07/2014 |
3.67
|
814,880 | 3.70 | 3.70 | 3.64 | 196,880 | 148,920 | 2.7 |
| 22/07/2014 |
3.70
|
616,180 | 3.70 | 3.77 | 3.67 | 5,630 | 92,940 | -5.0 |
| 21/07/2014 |
3.73
|
1,102,450 | 3.73 | 3.80 | 3.73 | 205,300 | 334,550 | -7.6 |
| 18/07/2014 |
3.77
|
955,820 | 3.73 | 3.77 | 3.70 | 163,620 | 387,450 | -12.8 |
| 17/07/2014 |
3.77
|
725,780 | 3.70 | 3.77 | 3.70 | 277,090 | 69,460 | 12.0 |
| 16/07/2014 |
3.73
|
2,845,830 | 3.77 | 3.80 | 3.67 | 1,378,810 | 883,400 | 28.6 |
| 15/07/2014 |
3.70
|
724,190 | 3.64 | 3.70 | 3.64 | 23,300 | 350,320 | -18.4 |
| 14/07/2014 |
3.64
|
1,460,240 | 3.57 | 3.67 | 3.57 | 39,300 | 369,260 | -18.5 |
| 11/07/2014 |
3.57
|
757,710 | 3.51 | 3.57 | 3.51 | 354,850 | 214,560 | 7.6 |
| 10/07/2014 |
3.57
|
820,540 | 3.57 | 3.60 | 3.51 | 192,230 | 134,440 | 3.1 |
| 09/07/2014 |
3.60
|
993,560 | 3.57 | 3.64 | 3.54 | 151,100 | 593,490 | -24.4 |
| 08/07/2014 |
3.57
|
675,470 | 3.54 | 3.57 | 3.51 | 199,310 | 212,750 | -0.7 |
| 07/07/2014 |
3.57
|
918,740 | 3.57 | 3.60 | 3.54 | 57,300 | 519,360 | -25.4 |
| 04/07/2014 |
3.60
|
1,912,660 | 3.57 | 3.64 | 3.54 | 3,600 | 1,224,720 | -67.6 |
| 03/07/2014 |
3.57
|
2,431,870 | 3.51 | 3.57 | 3.47 | 76,500 | 1,388,840 | -71.7 |
| 02/07/2014 |
3.47
|
380,940 | 3.47 | 3.51 | 3.44 | 8,140 | 50,900 | -2.3 |
| 01/07/2014 |
3.51
|
662,690 | 3.51 | 3.54 | 3.47 | 121,300 | 300,310 | -9.7 |
| 30/06/2014 |
3.51
|
658,700 | 3.44 | 3.51 | 3.44 | 465,960 | 156,860 | 16.7 |
| 27/06/2014 |
3.47
|
358,260 | 3.47 | 3.51 | 3.44 | 22,030 | 71,960 | -2.7 |
| 26/06/2014 |
3.47
|
717,080 | 3.47 | 3.54 | 3.44 | 255,430 | 384,790 | -7.0 |
| 25/06/2014 |
3.47
|
563,530 | 3.44 | 3.51 | 3.44 | 137,140 | 302,050 | -8.8 |