| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-13) |
-3 | -18.81% | 277,860,800 | -8,553,528 | 0 |
12.80
16.05
12.80
|
|
2 tháng
(2026-04-13) |
-2.50 | -16.18% | 581,782,900 | -5,686,259 | 0 |
12.80
16.20
12.80
|
|
3 tháng
(2026-03-16) |
-1.05 | -7.50% | 991,990,400 | -6,035,264 | -110.1 |
12.80
16.20
12.80
|
|
6 tháng
(2025-12-15) |
-3.35 | -20.55% | 1,838,001,800 | -73,631,764 | -1,137.0 |
12.80
18.15
12.80
|
|
12 tháng
(2025-06-17) |
-3.20 | -19.81% | 4,793,039,500 | -123,507,458 | -2,226.6 |
12.80
24.20
12.80
|
|
24 tháng
(2024-06-24) |
-0.17 | -1.29% | 8,012,681,800 | -99,342,460 | -2,138.0 |
10
24.20
12.80
|
|
36 tháng
(2023-06-28) |
0.80 | 6.57% | 12,080,155,700 | -102,282,606 | -2,183.4 |
10
24.20
12.80
|
|
60 tháng
(2021-07-08) |
-2.54 | -16.42% | 17,592,698,100 | -154,060,750 | -2,401.5 |
6.62
36.30
12.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 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 |
| 01/08/2014 |
3.58
|
233,490 | 3.61 | 3.63 | 3.56 | 102,000 | 100,000 | 0.0 |
| 31/07/2014 |
3.61
|
291,440 | 3.58 | 3.68 | 3.58 | 0 | 0 | 0 |
| 30/07/2014 |
3.58
|
270,940 | 3.56 | 3.63 | 3.56 | 30,750 | 0 | 0.4 |
| 29/07/2014 |
3.56
|
500,410 | 3.56 | 3.58 | 3.50 | 0 | 0 | 0 |
| 28/07/2014 |
3.56
|
836,900 | 3.73 | 3.73 | 3.53 | 750 | 0 | 0.0 |
| 25/07/2014 |
3.73
|
634,450 | 3.89 | 3.89 | 3.73 | 4,500 | 10,000 | -0.1 |
| 24/07/2014 |
3.89
|
330,730 | 3.86 | 3.89 | 3.84 | 0 | 0 | 0 |
| 23/07/2014 |
3.86
|
427,920 | 3.91 | 3.91 | 3.84 | 0 | 100,000 | -1.5 |
| 22/07/2014 |
3.91
|
914,280 | 3.91 | 3.96 | 3.89 | 140,000 | 130,000 | 0.2 |
| 21/07/2014 |
3.91
|
616,290 | 3.99 | 4.01 | 3.86 | 0 | 0 | 0 |
| 18/07/2014 |
3.99
|
1,708,610 | 3.91 | 4.04 | 3.91 | 249,490 | 15,000 | 3.7 |
| 17/07/2014 |
3.91
|
368,410 | 3.89 | 3.91 | 3.84 | 1,000 | 50,000 | -0.7 |
| 16/07/2014 |
3.89
|
1,015,450 | 3.89 | 3.96 | 3.89 | 208,000 | 50,000 | 2.4 |
| 15/07/2014 |
3.89
|
466,240 | 3.86 | 3.91 | 3.86 | 71,530 | 107,410 | -0.5 |
| 14/07/2014 |
3.86
|
170,860 | 3.86 | 3.89 | 3.81 | 30,000 | 0 | 0.5 |
| 11/07/2014 |
3.86
|
322,430 | 3.84 | 3.86 | 3.78 | 1,000 | 0 | 0.0 |
| 10/07/2014 |
3.84
|
880,210 | 3.94 | 3.94 | 3.78 | 19,200 | 112,590 | -1.4 |
| 09/07/2014 |
3.94
|
901,920 | 3.91 | 4.01 | 3.94 | 166,290 | 0 | 2.6 |
| 08/07/2014 |
3.91
|
522,970 | 3.91 | 3.94 | 3.86 | 0 | 20,010 | -0.3 |
| 07/07/2014 |
3.91
|
895,670 | 3.99 | 3.99 | 3.89 | 0 | 5,000 | -0.1 |
| 04/07/2014 |
3.99
|
532,630 | 3.96 | 4.04 | 3.91 | 78,910 | 0 | 1.2 |
| 03/07/2014 |
3.96
|
1,159,700 | 3.76 | 3.96 | 3.86 | 27,660 | 70,350 | -0.7 |
| 02/07/2014 |
3.76
|
3,980,520 | 3.76 | 3.84 | 3.76 | 154,000 | 8,940 | 2.2 |
| 01/07/2014 |
3.76
|
364,250 | 3.78 | 3.81 | 3.76 | 0 | 50,000 | -0.7 |
| 30/06/2014 |
3.78
|
108,610 | 3.78 | 3.81 | 3.76 | 19,000 | 0 | 0.3 |
| 27/06/2014 |
3.78
|
199,130 | 3.78 | 3.81 | 3.76 | 100,000 | 4,080 | 1.4 |
| 26/06/2014 |
3.78
|
477,290 | 3.76 | 3.84 | 3.73 | 100,000 | 27,940 | 1.1 |
| 25/06/2014 |
3.76
|
184,570 | 3.71 | 3.76 | 3.71 | 0 | 0 | 0 |
| 24/06/2014 |
3.71
|
177,110 | 3.71 | 3.73 | 3.68 | 0 | 0 | 0 |
| 23/06/2014 |
3.71
|
135,830 | 3.81 | 3.84 | 3.71 | 0 | 0 | 0 |
| 20/06/2014 |
3.81
|
335,970 | 3.84 | 3.84 | 3.81 | 195,520 | 157,920 | 0.6 |
| 19/06/2014 |
3.84
|
356,440 | 3.86 | 3.86 | 3.68 | 209,550 | 5,000 | 3.1 |
| 18/06/2014 |
3.86
|
1,139,380 | 3.78 | 3.91 | 3.81 | 105,100 | 90,000 | 0.2 |
| 17/06/2014 |
3.78
|
92,830 | 3.78 | 3.78 | 3.73 | 700 | 0 | 0.0 |
| 16/06/2014 |
3.78
|
134,430 | 3.76 | 3.81 | 3.76 | 100,000 | 20,000 | 1.2 |
| 13/06/2014 |
3.76
|
60,560 | 3.76 | 3.78 | 3.73 | 10,550 | 0 | 0.2 |
| 12/06/2014 |
3.76
|
312,880 | 3.68 | 3.81 | 3.68 | 42,450 | 29,000 | 0.2 |
| 11/06/2014 |
3.68
|
85,860 | 3.68 | 3.76 | 3.66 | 0 | 5,000 | -0.1 |
| 10/06/2014 |
3.68
|
76,210 | 3.76 | 3.78 | 3.66 | 15,900 | 0 | 0.2 |
| 09/06/2014 |
3.76
|
343,950 | 3.71 | 3.84 | 3.66 | 73,000 | 20,000 | 0.8 |
| 06/06/2014 |
3.71
|
122,550 | 3.63 | 3.71 | 3.56 | 21,000 | 4,000 | 0.2 |