| 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) |
-0.29 | -4.14% | 4,802,100 | 15,300 | 0.1 |
6.05
7.02
6.64
|
|
2 tháng
(2026-01-19) |
-0.57 | -7.82% | 8,607,000 | -59,900 | -0.4 |
6.05
7.40
6.64
|
|
3 tháng
(2025-12-18) |
-0.46 | -6.41% | 16,526,100 | -59,700 | -0.4 |
6.05
8
6.64
|
|
6 tháng
(2025-09-19) |
-1.39 | -17.14% | 48,972,300 | -429,200 | -3.5 |
6.05
8.11
6.64
|
|
12 tháng
(2025-03-24) |
-0.35 | -4.95% | 157,349,200 | -381,733 | -1.2 |
6
10.50
6.64
|
|
24 tháng
(2024-03-28) |
0.04 | 0.60% | 311,876,600 | -750,782 | -3.7 |
6
10.50
6.64
|
|
36 tháng
(2023-04-03) |
0.73 | 12.19% | 533,400,700 | -695,508 | -3.2 |
5.88
10.50
6.64
|
|
60 tháng
(2021-04-13) |
-4.20 | -38.43% | 1,181,072,100 | -1,022,839 | -7.9 |
5.56
26.71
6.64
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 23/12/2014 |
5.44
|
690,130 | 5.53 | 5.57 | 5.44 | 0 | 43,710 | -0.6 |
| 22/12/2014 |
5.53
|
1,358,400 | 5.35 | 5.53 | 5.27 | 0 | 300 | -0.0 |
| 19/12/2014 |
5.35
|
1,695,350 | 5.70 | 5.79 | 5.31 | 0 | 0 | 0 |
| 18/12/2014 |
5.70
|
1,038,320 | 5.79 | 5.87 | 5.70 | 0 | 135,000 | -1.8 |
| 17/12/2014 |
5.79
|
3,624,770 | 5.92 | 5.96 | 5.53 | 580 | 180,540 | -2.4 |
| 16/12/2014 |
5.92
|
3,969,570 | 6.27 | 6.27 | 5.92 | 400 | 298,410 | -4.2 |
| 15/12/2014 |
6.27
|
2,007,320 | 6.40 | 6.40 | 6.22 | 0 | 0 | 0 |
| 12/12/2014 |
6.40
|
1,339,570 | 6.35 | 6.40 | 6.31 | 0 | 335,000 | -4.9 |
| 11/12/2014 |
6.35
|
2,457,910 | 6.35 | 6.48 | 6.22 | 0 | 493,000 | -7.2 |
| 10/12/2014 |
6.35
|
2,656,840 | 6.18 | 6.40 | 6.05 | 15,900 | 776,650 | -10.8 |
| 09/12/2014 |
6.18
|
3,842,060 | 6.44 | 6.44 | 6.18 | 0 | 301,000 | -4.4 |
| 08/12/2014 |
6.44
|
3,286,100 | 6.31 | 6.61 | 6.35 | 11,110 | 483,500 | -7.0 |
| 05/12/2014 |
6.31
|
3,329,970 | 6.22 | 6.31 | 6.09 | 0 | 760,000 | -10.9 |
| 04/12/2014 |
6.22
|
2,488,490 | 6.22 | 6.27 | 6.18 | 4,000 | 0 | 0.1 |
| 03/12/2014 |
6.22
|
1,979,530 | 6.22 | 6.31 | 6.22 | 0 | 0 | 0 |
| 02/12/2014 |
6.22
|
2,055,580 | 6.14 | 6.22 | 6.14 | 3,000 | 8,000 | -0.1 |
| 01/12/2014 |
6.14
|
4,019,060 | 6.01 | 6.22 | 6.01 | 0 | 15,810 | -0.2 |
| 28/11/2014 |
6.01
|
1,995,030 | 6.01 | 6.18 | 5.96 | 1,330 | 0 | 0.0 |
| 27/11/2014 |
6.01
|
1,719,300 | 5.79 | 6.01 | 5.70 | 0 | 9,760 | -0.1 |
| 26/11/2014 |
5.79
|
1,940,400 | 5.87 | 5.96 | 5.74 | 10,000 | 0 | 0.1 |
| 25/11/2014 |
5.87
|
1,118,580 | 5.79 | 5.92 | 5.74 | 0 | 1,400 | -0.0 |
| 24/11/2014 |
5.79
|
1,529,820 | 5.92 | 5.92 | 5.79 | 0 | 0 | 0 |
| 21/11/2014 |
5.92
|
3,124,630 | 6.09 | 6.18 | 5.92 | 0 | 0 | 0 |
| 20/11/2014 |
6.09
|
6,382,010 | 5.70 | 6.09 | 5.70 | 16,840 | 4,600 | 0.2 |
| 19/11/2014 |
5.70
|
1,143,300 | 5.66 | 5.70 | 5.61 | 100,000 | 0 | 1.3 |
| 18/11/2014 |
5.66
|
1,488,670 | 5.61 | 5.70 | 5.61 | 0 | 0 | 0 |
| 17/11/2014 |
5.61
|
1,309,930 | 5.66 | 5.70 | 5.61 | 330 | 3,000 | -0.0 |
| 14/11/2014 |
5.66
|
1,906,730 | 5.74 | 5.74 | 5.57 | 1,000 | 0 | 0.0 |
| 13/11/2014 |
5.74
|
1,385,160 | 5.79 | 5.87 | 5.74 | 0 | 740 | -0.0 |
| 12/11/2014 |
5.79
|
1,185,710 | 5.83 | 5.83 | 5.70 | 0 | 0 | 0 |
| 11/11/2014 |
5.83
|
1,684,670 | 5.79 | 5.87 | 5.74 | 0 | 6,000 | -0.1 |
| 10/11/2014 |
5.79
|
2,589,870 | 5.66 | 5.87 | 5.70 | 0 | 0 | 0 |
| 07/11/2014 |
5.66
|
781,790 | 5.61 | 5.70 | 5.61 | 0 | 8,000 | -0.1 |
| 06/11/2014 |
5.61
|
799,840 | 5.61 | 5.70 | 5.57 | 0 | 0 | 0 |
| 05/11/2014 |
5.61
|
1,508,200 | 5.74 | 5.74 | 5.57 | 0 | 0 | 0 |
| 04/11/2014 |
5.74
|
1,266,550 | 5.74 | 5.74 | 5.66 | 0 | 0 | 0 |
| 03/11/2014 |
5.74
|
1,098,770 | 5.74 | 5.83 | 5.74 | 3,000 | 1,200 | 0.0 |
| 31/10/2014 |
5.74
|
2,050,060 | 5.61 | 5.74 | 5.61 | 0 | 0 | 0 |
| 30/10/2014 |
5.61
|
2,613,640 | 5.53 | 5.79 | 5.48 | 0 | 0 | 0 |
| 29/10/2014 |
5.53
|
1,554,540 | 5.40 | 5.53 | 5.44 | 0 | 0 | 0 |
| 28/10/2014 |
5.40
|
1,990,340 | 5.31 | 5.48 | 5.31 | 0 | 500 | -0.0 |
| 27/10/2014 |
5.31
|
1,881,170 | 5.53 | 5.53 | 5.31 | 0 | 0 | 0 |
| 24/10/2014 |
5.53
|
1,585,190 | 5.48 | 5.61 | 5.40 | 0 | 0 | 0 |
| 23/10/2014 |
5.48
|
2,555,240 | 5.57 | 5.70 | 5.48 | 100 | 0 | 0.0 |
| 22/10/2014 |
5.57
|
2,119,130 | 5.53 | 5.61 | 5.48 | 0 | 0 | 0 |
| 21/10/2014 |
5.53
|
1,867,270 | 5.53 | 5.57 | 5.40 | 0 | 0 | 0 |
| 20/10/2014 |
5.53
|
1,124,500 | 5.57 | 5.61 | 5.48 | 0 | 10,760 | -0.1 |
| 17/10/2014 |
5.57
|
3,068,590 | 5.35 | 5.57 | 5.31 | 50,200 | 0 | 0.6 |
| 16/10/2014 |
5.35
|
3,203,930 | 5.57 | 5.57 | 5.27 | 0 | 0 | 0 |
| 15/10/2014 |
5.57
|
2,473,250 | 5.66 | 5.66 | 5.48 | 2,500 | 4,000 | -0.0 |
| 14/10/2014 |
5.66
|
4,743,070 | 5.87 | 5.87 | 5.66 | 0 | 2,000 | -0.0 |
| 13/10/2014 |
5.87
|
2,288,110 | 5.66 | 5.87 | 5.70 | 0 | 57,890 | -0.8 |
| 10/10/2014 |
5.66
|
3,090,310 | 5.83 | 5.87 | 5.66 | 0 | 5,000 | -0.1 |
| 09/10/2014 |
5.83
|
4,013,530 | 5.96 | 6.05 | 5.83 | 0 | 2,880 | -0.0 |
| 08/10/2014 |
5.96
|
3,572,450 | 6.14 | 6.14 | 5.96 | 50,000 | 0 | 0.7 |
| 07/10/2014 |
6.14
|
3,027,340 | 6.14 | 6.22 | 6.09 | 3,000 | 0 | 0.0 |
| 06/10/2014 |
6.14
|
3,802,170 | 6.27 | 6.40 | 6.14 | 0 | 4,000 | -0.1 |
| 03/10/2014 |
6.27
|
4,393,030 | 6.14 | 6.40 | 6.14 | 690 | 0 | 0.0 |
| 02/10/2014 |
6.14
|
3,961,550 | 5.92 | 6.18 | 5.92 | 0 | 5,000 | -0.1 |
| 01/10/2014 |
5.92
|
3,802,020 | 5.83 | 6.01 | 5.79 | 4,000 | 0 | 0.1 |
| 30/09/2014 |
5.83
|
3,088,900 | 5.87 | 5.96 | 5.79 | 0 | 6,000 | -0.1 |
| 29/09/2014 |
5.87
|
3,197,180 | 5.83 | 6.01 | 5.79 | 0 | 4,000 | -0.1 |
| 26/09/2014 |
5.83
|
5,347,040 | 5.66 | 6.05 | 5.70 | 2,000 | 2,700 | -0.0 |
| 25/09/2014 |
5.66
|
4,037,130 | 5.53 | 5.66 | 5.40 | 350,000 | 10,000 | 4.3 |
| 24/09/2014 |
5.53
|
3,072,290 | 5.57 | 5.61 | 5.40 | 970,000 | 5,000 | 12.2 |
| 23/09/2014 |
5.57
|
12,695,790 | 5.27 | 5.61 | 5.35 | 1,403,000 | 11,000 | 17.9 |
| 22/09/2014 |
5.27
|
3,532,150 | 4.96 | 5.27 | 5.13 | 0 | 860 | -0.0 |
| 19/09/2014 |
4.96
|
2,652,580 | 5.05 | 5.09 | 4.96 | 0 | 0 | 0 |
| 18/09/2014 |
5.05
|
8,252,650 | 5.31 | 5.35 | 5.05 | 300,000 | 10,000 | 3.4 |
| 17/09/2014 |
5.31
|
3,803,430 | 5.31 | 5.44 | 5.31 | 334,100 | 18,430 | 3.9 |
| 16/09/2014 |
5.31
|
2,633,260 | 5.40 | 5.40 | 5.22 | 357,000 | 5,000 | 4.3 |
| 15/09/2014 |
5.40
|
4,847,050 | 5.48 | 5.57 | 5.40 | 490,000 | 5,480 | 6.1 |
| 12/09/2014 |
5.48
|
7,997,320 | 5.27 | 5.48 | 5.18 | 0 | 98,900 | -1.2 |
| 11/09/2014 |
5.27
|
2,391,490 | 5.27 | 5.40 | 5.27 | 5,150 | 16,020 | -0.1 |
| 10/09/2014 |
5.27
|
3,411,630 | 5.22 | 5.35 | 5.13 | 23,000 | 14,900 | 0.1 |
| 09/09/2014 |
5.22
|
14,128,440 | 5.09 | 5.44 | 4.96 | 0 | 4,690 | -0.1 |
| 08/09/2014 |
5.09
|
4,663,890 | 5.13 | 5.18 | 5.09 | 44,800 | 0 | 0.5 |
| 05/09/2014 |
5.13
|
4,324,570 | 5.18 | 5.27 | 5.13 | 39,100 | 10,000 | 0.3 |
| 04/09/2014 |
5.18
|
3,678,980 | 5.22 | 5.31 | 5.13 | 21,000 | 0 | 0.3 |
| 03/09/2014 |
5.22
|
4,268,360 | 5.22 | 5.40 | 5.18 | 120 | 3,330 | -0.0 |
| 29/08/2014 |
5.22
|
8,396,000 | 5.00 | 5.35 | 5.13 | 5,100 | 0 | 0.1 |
| 28/08/2014 |
5.00
|
5,837,240 | 4.70 | 5.00 | 4.79 | 13,000 | 0 | 0.1 |
| 27/08/2014 |
4.70
|
3,765,130 | 4.92 | 5.00 | 4.70 | 5,500 | 0 | 0.1 |
| 26/08/2014 |
4.92
|
3,484,000 | 4.87 | 5.00 | 4.87 | 3,000 | 15,000 | -0.1 |
| 25/08/2014 |
4.87
|
7,299,900 | 4.96 | 5.09 | 4.87 | 0 | 0 | 0 |
| 22/08/2014 |
4.96
|
3,557,980 | 5.09 | 5.18 | 4.96 | 500,000 | 25,000 | 5.5 |
| 21/08/2014 |
5.09
|
3,646,570 | 5.13 | 5.31 | 5.09 | 460,000 | 0 | 5.4 |
| 20/08/2014 |
5.13
|
8,549,730 | 4.96 | 5.27 | 4.87 | 100,000 | 21,420 | 0.9 |
| 19/08/2014 |
4.96
|
6,760,520 | 5.05 | 5.09 | 4.92 | 520,000 | 540 | 6.0 |
| 18/08/2014 |
5.05
|
4,013,370 | 5.09 | 5.18 | 5.05 | 475,000 | 3,280 | 5.5 |
| 15/08/2014 |
5.09
|
2,448,630 | 5.09 | 5.18 | 5.05 | 302,500 | 0 | 3.5 |
| 14/08/2014 |
5.09
|
2,140,600 | 5.18 | 5.22 | 5.05 | 257,000 | 0 | 3.0 |
| 13/08/2014 |
5.18
|
3,851,160 | 4.96 | 5.18 | 4.92 | 50,000 | 20 | 0.6 |
| 12/08/2014 |
4.96
|
3,516,030 | 5.00 | 5.05 | 4.87 | 152,250 | 5,010 | 1.7 |
| 11/08/2014 |
5.00
|
2,325,930 | 5.09 | 5.09 | 4.92 | 227,270 | 12,600 | 2.5 |
| 08/08/2014 |
5.09
|
3,622,630 | 5.05 | 5.13 | 4.96 | 570,020 | 20,000 | 6.4 |
| 07/08/2014 |
5.05
|
5,698,570 | 4.92 | 5.13 | 4.87 | 160,520 | 1,920 | 1.8 |
| 06/08/2014 |
4.92
|
4,319,010 | 5.00 | 5.05 | 4.87 | 900,030 | 5,000 | 10.2 |
| 05/08/2014 |
5.00
|
6,858,580 | 4.70 | 5.00 | 4.74 | 1,106,160 | 9,000 | 12.4 |
| 04/08/2014 |
4.70
|
5,629,900 | 4.61 | 4.79 | 4.61 | 145,000 | 0 | 1.6 |