| 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) |
-2.55 | -15.94% | 231,032,500 | -6,818,600 | -102.2 |
12.60
16
13.60
|
|
2 tháng
(2026-01-19) |
-2.80 | -17.23% | 427,740,500 | -8,115,300 | -123.2 |
12.60
16.60
13.60
|
|
3 tháng
(2025-12-19) |
-4.50 | -25.07% | 651,406,300 | -13,742,800 | -224.6 |
12.60
18.45
13.60
|
|
6 tháng
(2025-09-22) |
-9.28 | -40.83% | 1,659,355,700 | -26,178,200 | -480.6 |
12.60
24.60
13.60
|
|
12 tháng
(2025-03-24) |
-3.80 | -22.03% | 4,263,885,000 | -7,779,866 | -203.8 |
12.28
24.60
13.60
|
|
24 tháng
(2024-03-29) |
-14.39 | -51.69% | 7,160,324,400 | -19,764,692 | -502.7 |
12.28
29.05
13.60
|
|
36 tháng
(2023-04-04) |
0.57 | 4.40% | 12,781,965,700 | -22,627,786 | -593.7 |
12.28
29.05
13.60
|
|
60 tháng
(2021-04-14) |
-4.60 | -25.49% | 17,295,437,800 | 1,210,888 | 104.0 |
8.73
84.91
13.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 04/08/2014 |
4.71
|
140,860 | 4.65 | 4.74 | 4.65 | 0 | 120,760 | -1.9 |
| 01/08/2014 |
4.65
|
34,450 | 4.68 | 4.74 | 4.53 | 0 | 9,910 | -0.2 |
| 31/07/2014 |
4.68
|
126,950 | 4.56 | 4.77 | 4.59 | 21,140 | 56,520 | -0.5 |
| 30/07/2014 |
4.56
|
27,940 | 4.53 | 4.71 | 4.56 | 0 | 10,000 | -0.2 |
| 29/07/2014 |
4.53
|
40,290 | 4.59 | 4.71 | 4.53 | 1,000 | 0 | 0.0 |
| 28/07/2014 |
4.59
|
45,070 | 4.77 | 4.77 | 4.56 | 0 | 500 | -0.0 |
| 25/07/2014 |
4.77
|
84,750 | 4.86 | 4.92 | 4.77 | 0 | 0 | 0 |
| 24/07/2014 |
4.86
|
125,380 | 4.89 | 4.92 | 4.86 | 0 | 10 | -0.0 |
| 23/07/2014 |
4.89
|
107,240 | 5.02 | 5.02 | 4.86 | 0 | 10 | -0.0 |
| 22/07/2014 |
5.02
|
47,530 | 4.99 | 5.02 | 4.92 | 0 | 0 | 0 |
| 21/07/2014 |
4.99
|
98,290 | 5.08 | 5.14 | 4.99 | 300 | 23,290 | -0.4 |
| 18/07/2014 |
5.08
|
571,730 | 4.99 | 5.11 | 4.92 | 0 | 271,210 | -4.5 |
| 17/07/2014 |
4.99
|
80,570 | 4.99 | 4.99 | 4.92 | 0 | 20,000 | -0.3 |
| 16/07/2014 |
4.99
|
120,820 | 5.02 | 5.08 | 4.99 | 0 | 4,000 | -0.1 |
| 15/07/2014 |
5.02
|
100,080 | 4.99 | 5.05 | 4.92 | 0 | 43,810 | -0.7 |
| 14/07/2014 |
4.99
|
16,070 | 4.92 | 4.99 | 4.92 | 0 | 0 | 0 |
| 11/07/2014 |
4.92
|
93,090 | 4.92 | 4.96 | 4.83 | 0 | 67,180 | -1.1 |
| 10/07/2014 |
4.92
|
187,080 | 5.05 | 5.14 | 4.92 | 20 | 60,000 | -1.0 |
| 09/07/2014 |
5.05
|
97,430 | 5.05 | 5.11 | 5.05 | 0 | 27,000 | -0.4 |
| 08/07/2014 |
5.05
|
73,540 | 5.17 | 5.17 | 4.99 | 0 | 43,420 | -0.7 |
| 07/07/2014 |
5.17
|
127,220 | 5.14 | 5.20 | 5.08 | 0 | 10,450 | -0.2 |
| 04/07/2014 |
5.14
|
283,650 | 5.17 | 5.17 | 5.05 | 0 | 1,890 | -0.0 |
| 03/07/2014 |
5.17
|
829,440 | 4.89 | 5.17 | 4.86 | 17,000 | 363,930 | -5.7 |
| 02/07/2014 |
4.89
|
107,520 | 4.83 | 4.89 | 4.83 | 0 | 12,520 | -0.2 |
| 01/07/2014 |
4.83
|
70,930 | 4.83 | 4.86 | 4.80 | 0 | 0 | 0 |
| 30/06/2014 |
4.83
|
16,920 | 4.86 | 4.92 | 4.83 | 0 | 2,120 | -0.0 |
| 27/06/2014 |
4.86
|
155,460 | 4.89 | 4.96 | 4.74 | 105,000 | 30,900 | 1.2 |
| 26/06/2014 |
4.89
|
123,360 | 4.86 | 4.92 | 4.80 | 85,270 | 20,000 | 1.0 |
| 25/06/2014 |
4.86
|
261,640 | 4.77 | 4.92 | 4.74 | 81,000 | 200,390 | -1.9 |
| 24/06/2014 |
4.77
|
53,630 | 4.68 | 4.80 | 4.68 | 14,000 | 17,000 | -0.0 |
| 23/06/2014 |
4.68
|
179,120 | 4.53 | 4.80 | 4.53 | 15,000 | 66,730 | -0.8 |
| 20/06/2014 |
4.53
|
259,220 | 4.83 | 4.99 | 4.53 | 5,000 | 243,860 | -3.6 |
| 19/06/2014 |
4.83
|
56,790 | 5.05 | 5.05 | 4.77 | 0 | 0 | 0 |
| 18/06/2014 |
5.05
|
56,720 | 5.05 | 5.14 | 4.99 | 1,010 | 19,010 | -0.3 |
| 17/06/2014 |
5.05
|
64,240 | 5.05 | 5.05 | 4.99 | 0 | 0 | 0 |
| 16/06/2014 |
5.05
|
17,810 | 5.17 | 5.20 | 5.05 | 4,070 | 0 | 0.1 |
| 13/06/2014 |
5.17
|
176,030 | 5.17 | 5.26 | 5.14 | 120,610 | 55,000 | 1.1 |
| 12/06/2014 |
5.17
|
157,910 | 5.14 | 5.32 | 5.05 | 104,720 | 25,610 | 1.3 |
| 11/06/2014 |
5.14
|
339,560 | 5.05 | 5.20 | 4.89 | 267,720 | 111,500 | 2.6 |
| 10/06/2014 |
5.05
|
603,210 | 5.02 | 5.14 | 4.99 | 506,700 | 104,000 | 6.7 |
| 09/06/2014 |
5.02
|
690,880 | 4.74 | 5.05 | 4.71 | 429,250 | 71,960 | 5.8 |
| 06/06/2014 |
4.74
|
282,720 | 4.44 | 4.74 | 4.40 | 150,220 | 0 | 2.3 |
| 05/06/2014 |
4.44
|
65,950 | 4.44 | 4.50 | 4.40 | 43,020 | 0 | 0.6 |
| 04/06/2014 |
4.44
|
164,480 | 4.40 | 4.53 | 4.37 | 51,100 | 0 | 0.7 |
| 03/06/2014 |
4.40
|
83,720 | 4.34 | 4.47 | 4.34 | 38,940 | 0 | 0.6 |
| 02/06/2014 |
4.34
|
89,290 | 4.44 | 4.56 | 4.34 | 21,010 | 0 | 0.3 |
| 30/05/2014 |
4.44
|
244,400 | 4.53 | 4.62 | 4.44 | 65,050 | 0 | 1.0 |
| 29/05/2014 |
4.53
|
153,310 | 4.68 | 4.68 | 4.47 | 0 | 0 | 0 |
| 28/05/2014 |
4.68
|
182,160 | 4.62 | 4.74 | 4.56 | 42,430 | 1,000 | 0.6 |
| 27/05/2014 |
4.62
|
232,120 | 4.44 | 4.62 | 4.37 | 166,000 | 4,230 | 2.2 |
| 26/05/2014 |
4.44
|
120,240 | 4.37 | 4.50 | 4.31 | 0 | 10,000 | -0.1 |
| 23/05/2014 |
4.37
|
155,500 | 4.44 | 4.53 | 4.22 | 5,000 | 100,000 | -1.3 |
| 22/05/2014 |
4.44
|
278,580 | 4.59 | 4.62 | 4.44 | 63,710 | 2,000 | 0.9 |
| 21/05/2014 |
4.59
|
310,570 | 4.47 | 4.62 | 4.44 | 1,000 | 0 | 0.0 |
| 20/05/2014 |
4.47
|
58,700 | 4.50 | 4.50 | 4.31 | 0 | 0 | 0 |
| 19/05/2014 |
4.50
|
210,900 | 4.37 | 4.53 | 4.16 | 95,620 | 8,000 | 1.3 |
| 16/05/2014 |
4.37
|
243,600 | 4.13 | 4.37 | 4.10 | 111,500 | 11,320 | 1.4 |
| 15/05/2014 |
4.13
|
559,500 | 4.04 | 4.28 | 3.82 | 383,460 | 3,000 | 5.1 |
| 14/05/2014 |
4.04
|
383,840 | 3.79 | 4.04 | 3.61 | 153,140 | 4,000 | 1.9 |
| 13/05/2014 |
3.79
|
704,070 | 4.01 | 4.01 | 3.73 | 324,320 | 0 | 4.0 |
| 12/05/2014 |
4.01
|
1,103,450 | 4.28 | 4.28 | 4.01 | 846,770 | 98,040 | 9.8 |
| 09/05/2014 |
4.28
|
548,450 | 4.40 | 4.40 | 4.13 | 87,140 | 29,670 | 0.8 |
| 08/05/2014 |
4.40
|
664,850 | 4.71 | 4.71 | 4.40 | 432,600 | 0 | 6.2 |
| 07/05/2014 |
4.71
|
219,360 | 4.86 | 4.86 | 4.68 | 130,550 | 48,510 | 1.3 |
| 06/05/2014 |
4.86
|
234,960 | 4.86 | 4.86 | 4.53 | 64,170 | 5,640 | 0.9 |
| 05/05/2014 |
4.86
|
119,580 | 5.11 | 5.26 | 4.77 | 15,010 | 1,490 | 0.2 |
| 29/04/2014 |
5.11
|
167,830 | 5.02 | 5.11 | 4.99 | 62,990 | 0 | 1.0 |
| 28/04/2014 |
5.02
|
88,780 | 5.20 | 5.20 | 5.02 | 0 | 0 | 0 |
| 25/04/2014 |
5.20
|
233,770 | 5.17 | 5.20 | 5.05 | 38,000 | 29,860 | 0.1 |
| 24/04/2014 |
5.17
|
36,530 | 5.17 | 5.17 | 4.96 | 0 | 0 | 0 |
| 23/04/2014 |
5.17
|
91,290 | 5.26 | 5.29 | 5.11 | 0 | 0 | 0 |
| 22/04/2014 |
5.26
|
227,360 | 5.05 | 5.26 | 4.99 | 0 | 0 | 0 |
| 21/04/2014 |
5.05
|
452,180 | 5.05 | 5.20 | 4.96 | 296,030 | 5,000 | 4.8 |
| 18/04/2014 |
5.05
|
260,750 | 5.38 | 5.38 | 5.02 | 5,700 | 0 | 0.1 |
| 17/04/2014 |
5.38
|
144,170 | 5.35 | 5.51 | 5.35 | 77,650 | 0 | 1.4 |
| 16/04/2014 |
5.35
|
501,090 | 5.38 | 5.41 | 5.08 | 181,990 | 0 | 3.2 |
| 15/04/2014 |
5.38
|
837,210 | 5.57 | 5.60 | 5.38 | 489,950 | 0 | 8.8 |
| 14/04/2014 |
5.57
|
745,770 | 5.66 | 5.69 | 5.57 | 850,300 | 84,580 | 14.1 |
| 11/04/2014 |
5.66
|
653,360 | 5.66 | 5.72 | 5.51 | 340,520 | 41,510 | 5.5 |
| 10/04/2014 |
5.66
|
734,400 | 5.60 | 5.75 | 5.60 | 362,220 | 0 | 6.7 |
| 08/04/2014 |
5.60
|
691,370 | 5.57 | 5.66 | 5.57 | 294,970 | 60,000 | 4.3 |
| 07/04/2014 |
5.57
|
1,024,190 | 5.48 | 5.57 | 5.44 | 414,180 | 140,970 | 4.9 |
| 04/04/2014 |
5.48
|
892,300 | 5.35 | 5.57 | 5.38 | 292,980 | 50,000 | 4.3 |
| 03/04/2014 |
5.35
|
567,490 | 5.02 | 5.35 | 5.02 | 100,270 | 150,000 | -0.9 |
| 02/04/2014 |
5.02
|
1,119,760 | 5.17 | 5.20 | 4.86 | 29,600 | 73,620 | -0.7 |
| 01/04/2014 |
5.17
|
1,064,410 | 5.54 | 5.54 | 5.17 | 0 | 45,010 | -0.8 |
| 31/03/2014 |
5.54
|
437,260 | 5.81 | 5.81 | 5.54 | 0 | 34,770 | -0.7 |
| 28/03/2014 |
5.81
|
545,950 | 5.72 | 5.96 | 5.72 | 0 | 0 | 0 |
| 27/03/2014 |
5.72
|
743,030 | 5.66 | 5.75 | 5.48 | 30,000 | 0 | 0.5 |
| 26/03/2014 |
5.66
|
1,745,000 | 5.81 | 5.93 | 5.44 | 19,830 | 254,870 | -4.4 |
| 25/03/2014 |
5.81
|
1,954,530 | 5.93 | 6.00 | 5.81 | 349,000 | 224,750 | 2.4 |
| 24/03/2014 |
5.93
|
1,711,980 | 5.57 | 5.93 | 5.57 | 5,000 | 466,160 | -8.7 |
| 21/03/2014 |
5.57
|
1,762,290 | 5.35 | 5.63 | 5.32 | 2,410 | 661,400 | -11.9 |
| 20/03/2014 |
5.35
|
861,550 | 5.48 | 5.51 | 5.26 | 0 | 185,950 | -3.3 |
| 19/03/2014 |
5.48
|
1,196,880 | 5.38 | 5.48 | 5.32 | 500 | 93,000 | -1.6 |
| 18/03/2014 |
5.38
|
912,640 | 5.29 | 5.41 | 5.29 | 10,000 | 137,000 | -2.2 |
| 17/03/2014 |
5.29
|
1,137,890 | 5.26 | 5.38 | 5.20 | 0 | 122,870 | -2.1 |
| 14/03/2014 |
5.26
|
758,390 | 5.17 | 5.32 | 5.20 | 10,000 | 182,710 | -3.0 |
| 13/03/2014 |
5.17
|
394,810 | 5.14 | 5.20 | 5.05 | 2,000 | 31,200 | -0.5 |
| 12/03/2014 |
5.14
|
600,330 | 5.17 | 5.26 | 5.08 | 4,000 | 192,910 | -3.2 |