| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-29) |
-2.35 | -18.65% | 221,294,400 | -6,209,863 | 0 |
9.97
12.70
10.30
|
|
2 tháng
(2026-06-01) |
-2.95 | -22.35% | 382,126,400 | -28,260,439 | 0 |
9.97
13.35
10.30
|
|
3 tháng
(2026-05-04) |
-3.35 | -24.61% | 739,755,600 | -25,745,278 | 0 |
9.97
14.21
10.30
|
|
6 tháng
(2026-01-30) |
-3.26 | -24.12% | 1,726,362,500 | -59,166,055 | -569.9 |
9.97
14.21
10.30
|
|
12 tháng
(2025-08-04) |
-7.29 | -41.58% | 4,338,021,800 | -166,377,677 | -2,569.2 |
9.97
21.23
10.30
|
|
24 tháng
(2024-08-08) |
0.90 | 9.62% | 8,087,823,400 | -92,799,151 | -1,732.9 |
9.22
21.23
10.30
|
|
36 tháng
(2023-08-14) |
-3.64 | -26.23% | 11,664,612,500 | -123,424,097 | -2,173.7 |
8.78
21.23
10.30
|
|
60 tháng
(2021-08-24) |
-2.25 | -17.98% | 17,701,471,800 | -184,436,141 | -2,581.8 |
5.81
31.84
10.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 11/12/2014 |
3.28
|
741,760 | 3.30 | 3.34 | 3.23 | 220,000 | 0 | 3.2 |
| 10/12/2014 |
3.30
|
897,120 | 3.12 | 3.30 | 3.07 | 190,000 | 5,000 | 2.7 |
| 09/12/2014 |
3.12
|
686,560 | 3.34 | 3.34 | 3.12 | 5,000 | 0 | 0.1 |
| 08/12/2014 |
3.34
|
1,417,940 | 3.28 | 3.36 | 3.30 | 0 | 35,000 | -0.5 |
| 05/12/2014 |
3.28
|
633,550 | 3.32 | 3.32 | 3.25 | 500 | 77,000 | -1.1 |
| 04/12/2014 |
3.32
|
684,610 | 3.36 | 3.39 | 3.32 | 0 | 0 | 0 |
| 03/12/2014 |
3.36
|
950,920 | 3.36 | 3.41 | 3.32 | 60,000 | 0 | 0.9 |
| 02/12/2014 |
3.36
|
817,020 | 3.30 | 3.36 | 3.25 | 1,000 | 0 | 0.0 |
| 01/12/2014 |
3.30
|
983,500 | 3.36 | 3.36 | 3.28 | 30,000 | 0 | 0.4 |
| 28/11/2014 |
3.36
|
1,164,420 | 3.32 | 3.41 | 3.32 | 125,000 | 0 | 1.9 |
| 27/11/2014 |
3.32
|
1,900,290 | 3.19 | 3.34 | 3.10 | 678,900 | 0 | 10.0 |
| 26/11/2014 |
3.19
|
1,831,830 | 3.12 | 3.23 | 3.12 | 46,680 | 15,000 | 0.5 |
| 25/11/2014 |
3.12
|
708,360 | 3.03 | 3.14 | 3.03 | 10,010 | 0 | 0.1 |
| 24/11/2014 |
3.03
|
407,710 | 3.05 | 3.05 | 2.96 | 3,000 | 0 | 0.0 |
| 21/11/2014 |
3.05
|
777,650 | 3.12 | 3.14 | 3.05 | 0 | 0 | 0 |
| 20/11/2014 |
3.12
|
527,430 | 3.03 | 3.12 | 3.05 | 0 | 0 | 0 |
| 19/11/2014 |
3.03
|
752,820 | 3.07 | 3.10 | 3.01 | 5,000 | 2,000 | 0.0 |
| 18/11/2014 |
3.07
|
444,480 | 3.12 | 3.14 | 3.07 | 0 | 0 | 0 |
| 17/11/2014 |
3.12
|
496,060 | 3.12 | 3.14 | 3.10 | 2,620 | 0 | 0.0 |
| 14/11/2014 |
3.12
|
457,890 | 3.16 | 3.16 | 3.12 | 10,290 | 0 | 0.1 |
| 13/11/2014 |
3.16
|
593,100 | 3.19 | 3.21 | 3.14 | 1,000 | 0 | 0.0 |
| 12/11/2014 |
3.19
|
828,590 | 3.19 | 3.21 | 3.16 | 8,700 | 0 | 0.1 |
| 11/11/2014 |
3.19
|
332,580 | 3.16 | 3.21 | 3.16 | 0 | 0 | 0 |
| 10/11/2014 |
3.16
|
636,160 | 3.19 | 3.21 | 3.16 | 0 | 0 | 0 |
| 07/11/2014 |
3.19
|
368,050 | 3.16 | 3.19 | 3.12 | 0 | 0 | 0 |
| 06/11/2014 |
3.16
|
313,030 | 3.16 | 3.19 | 3.14 | 0 | 0 | 0 |
| 05/11/2014 |
3.16
|
642,660 | 3.21 | 3.21 | 3.12 | 0 | 0 | 0 |
| 04/11/2014 |
3.21
|
827,360 | 3.21 | 3.25 | 3.19 | 68,950 | 0 | 1.0 |
| 03/11/2014 |
3.21
|
655,810 | 3.19 | 3.28 | 3.19 | 145,960 | 0 | 2.1 |
| 31/10/2014 |
3.19
|
556,730 | 3.14 | 3.23 | 3.12 | 0 | 0 | 0 |
| 30/10/2014 |
3.14
|
632,890 | 3.10 | 3.19 | 3.05 | 164,290 | 0 | 2.3 |
| 29/10/2014 |
3.10
|
347,180 | 3.03 | 3.10 | 3.05 | 1,000 | 0 | 0.0 |
| 28/10/2014 |
3.03
|
493,260 | 3.03 | 3.07 | 2.99 | 25,600 | 0 | 0.0 |
| 27/10/2014 |
3.03
|
676,270 | 3.12 | 3.14 | 3.03 | 0 | 0 | 0 |
| 24/10/2014 |
3.12
|
585,510 | 3.14 | 3.16 | 3.10 | 97,400 | 70,000 | 0.4 |
| 23/10/2014 |
3.14
|
1,490,810 | 3.14 | 3.28 | 3.12 | 504,000 | 0 | 7.2 |
| 22/10/2014 |
3.14
|
658,990 | 3.14 | 3.19 | 3.12 | 0 | 0 | 0 |
| 21/10/2014 |
3.14
|
1,344,710 | 3.16 | 3.19 | 3.10 | 200,000 | 0 | 2.8 |
| 20/10/2014 |
3.16
|
645,550 | 3.14 | 3.23 | 3.14 | 220,720 | 43,960 | 2.5 |
| 17/10/2014 |
3.14
|
1,074,440 | 3.05 | 3.14 | 3.03 | 3,000 | 291,040 | -4.0 |
| 16/10/2014 |
3.05
|
2,336,850 | 3.21 | 3.21 | 3.03 | 19,800 | 452,450 | -6.1 |
| 15/10/2014 |
3.21
|
1,748,140 | 3.30 | 3.30 | 3.19 | 1,180 | 55,270 | -0.8 |
| 14/10/2014 |
3.30
|
927,440 | 3.36 | 3.43 | 3.30 | 3,000 | 0 | 0.0 |
| 13/10/2014 |
3.36
|
1,141,240 | 3.41 | 3.41 | 3.34 | 3,250 | 82,000 | -1.2 |
| 10/10/2014 |
3.41
|
1,250,480 | 3.45 | 3.45 | 3.41 | 10,000 | 0 | 0.2 |
| 09/10/2014 |
3.45
|
2,141,130 | 3.50 | 3.52 | 3.45 | 7,000 | 0 | 0.1 |
| 08/10/2014 |
3.50
|
3,363,920 | 3.61 | 3.61 | 3.48 | 7,400 | 0 | 0.1 |
| 07/10/2014 |
3.61
|
2,168,900 | 3.68 | 3.72 | 3.59 | 110,000 | 780,000 | -10.9 |
| 06/10/2014 |
3.68
|
3,273,680 | 3.63 | 3.74 | 3.59 | 100,000 | 3,820 | 1.6 |
| 03/10/2014 |
3.63
|
3,116,830 | 3.59 | 3.72 | 3.56 | 40,300 | 0 | 0.7 |
| 02/10/2014 |
3.59
|
1,717,210 | 3.52 | 3.61 | 3.52 | 59,700 | 16,000 | 0.7 |
| 01/10/2014 |
3.52
|
2,148,820 | 3.43 | 3.54 | 3.45 | 7,000 | 10,000 | -0.0 |
| 30/09/2014 |
3.43
|
2,554,080 | 3.48 | 3.52 | 3.43 | 15,000 | 0 | 0.2 |
| 29/09/2014 |
3.48
|
725,000 | 3.54 | 3.54 | 3.48 | 6,000 | 0 | 0.1 |
| 26/09/2014 |
3.54
|
2,577,650 | 3.56 | 3.59 | 3.52 | 360,000 | 367,090 | -0.1 |
| 25/09/2014 |
3.56
|
979,740 | 3.52 | 3.56 | 3.48 | 15,000 | 0 | 0.2 |
| 24/09/2014 |
3.52
|
1,330,330 | 3.54 | 3.56 | 3.50 | 365,000 | 562,000 | -3.1 |
| 23/09/2014 |
3.54
|
2,275,660 | 3.52 | 3.61 | 3.45 | 10,000 | 0 | 0.2 |
| 22/09/2014 |
3.52
|
1,653,700 | 3.54 | 3.56 | 3.48 | 15,000 | 0 | 0.2 |
| 19/09/2014 |
3.54
|
1,499,370 | 3.56 | 3.61 | 3.54 | 317,000 | 0 | 5.1 |
| 18/09/2014 |
3.56
|
2,093,190 | 3.50 | 3.61 | 3.52 | 0 | 0 | 0 |
| 17/09/2014 |
3.50
|
8,212,710 | 3.63 | 3.68 | 3.50 | 115,820 | 6,172,070 | -96.0 |
| 16/09/2014 |
3.63
|
2,442,370 | 3.52 | 3.65 | 3.43 | 5,000 | 592,700 | -9.4 |
| 15/09/2014 |
3.52
|
1,017,280 | 3.61 | 3.65 | 3.52 | 0 | 0 | 0 |
| 12/09/2014 |
3.61
|
841,790 | 3.61 | 3.61 | 3.48 | 0 | 74,880 | -1.2 |
| 11/09/2014 |
3.61
|
687,130 | 3.59 | 3.61 | 3.52 | 0 | 100,000 | -1.6 |
| 10/09/2014 |
3.59
|
856,060 | 3.50 | 3.59 | 3.39 | 3,000 | 145,200 | -2.2 |
| 09/09/2014 |
3.50
|
1,944,600 | 3.61 | 3.61 | 3.36 | 0 | 5,000 | -0.1 |
| 08/09/2014 |
3.61
|
1,632,580 | 3.72 | 3.72 | 3.61 | 42,000 | 0 | 0.7 |
| 05/09/2014 |
3.72
|
760,670 | 3.65 | 3.72 | 3.61 | 90 | 3,000 | -0.0 |
| 04/09/2014 |
3.65
|
1,681,510 | 3.74 | 3.74 | 3.63 | 0 | 0 | 0 |
| 03/09/2014 |
3.74
|
2,513,520 | 3.68 | 3.77 | 3.70 | 540,000 | 200 | 9.0 |
| 29/08/2014 |
3.68
|
1,492,700 | 3.63 | 3.70 | 3.59 | 600,000 | 100,000 | 8.1 |
| 28/08/2014 |
3.63
|
2,515,520 | 3.52 | 3.65 | 3.50 | 0 | 100,000 | -1.6 |
| 27/08/2014 |
3.52
|
1,322,110 | 3.52 | 3.54 | 3.45 | 10,000 | 109,710 | -1.6 |
| 26/08/2014 |
3.52
|
726,210 | 3.52 | 3.56 | 3.50 | 0 | 0 | 0 |
| 25/08/2014 |
3.52
|
1,069,030 | 3.56 | 3.63 | 3.52 | 215,000 | 0 | 3.4 |
| 22/08/2014 |
3.56
|
2,037,130 | 3.39 | 3.59 | 3.39 | 137,430 | 10,000 | 2.0 |
| 21/08/2014 |
3.39
|
764,600 | 3.34 | 3.45 | 3.36 | 100,000 | 98,000 | 0.0 |
| 20/08/2014 |
3.34
|
358,910 | 3.39 | 3.39 | 3.34 | 0 | 90,030 | -1.4 |
| 19/08/2014 |
3.39
|
888,810 | 3.43 | 3.48 | 3.39 | 0 | 0 | 0 |
| 18/08/2014 |
3.43
|
796,430 | 3.39 | 3.45 | 3.39 | 0 | 0 | 0 |
| 15/08/2014 |
3.39
|
320,050 | 3.39 | 3.41 | 3.36 | 0 | 0 | 0 |
| 14/08/2014 |
3.39
|
1,909,650 | 3.32 | 3.43 | 3.34 | 0 | 0 | 0 |
| 13/08/2014 |
3.32
|
299,000 | 3.25 | 3.32 | 3.23 | 0 | 120 | -0.0 |
| 12/08/2014 |
3.25
|
179,580 | 3.30 | 3.30 | 3.25 | 0 | 2,000 | -0.0 |
| 11/08/2014 |
3.30
|
235,850 | 3.30 | 3.34 | 3.28 | 0 | 0 | 0 |
| 08/08/2014 |
3.30
|
476,540 | 3.30 | 3.34 | 3.30 | 0 | 0 | 0 |
| 07/08/2014 |
3.30
|
303,500 | 3.23 | 3.30 | 3.21 | 0 | 0 | 0 |
| 06/08/2014 |
3.23
|
357,800 | 3.28 | 3.28 | 3.23 | 50,000 | 55,000 | -0.1 |
| 05/08/2014 |
3.28
|
527,520 | 3.19 | 3.30 | 3.16 | 0 | 5,000 | -0.1 |
| 04/08/2014 |
3.19
|
113,390 | 3.14 | 3.19 | 3.10 | 0 | 1,000 | -0.0 |
| 01/08/2014 |
3.14
|
233,490 | 3.16 | 3.19 | 3.12 | 102,000 | 100,000 | 0.0 |
| 31/07/2014 |
3.16
|
291,440 | 3.14 | 3.23 | 3.14 | 0 | 0 | 0 |
| 30/07/2014 |
3.14
|
270,940 | 3.12 | 3.19 | 3.12 | 30,750 | 0 | 0.4 |
| 29/07/2014 |
3.12
|
500,410 | 3.12 | 3.14 | 3.07 | 0 | 0 | 0 |
| 28/07/2014 |
3.12
|
836,900 | 3.28 | 3.28 | 3.10 | 750 | 0 | 0.0 |
| 25/07/2014 |
3.28
|
634,450 | 3.41 | 3.41 | 3.28 | 4,500 | 10,000 | -0.1 |
| 24/07/2014 |
3.41
|
330,730 | 3.39 | 3.41 | 3.36 | 0 | 0 | 0 |
| 23/07/2014 |
3.39
|
427,920 | 3.43 | 3.43 | 3.36 | 0 | 100,000 | -1.5 |