| 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) |
0.35 | 2.17% | 15,736,600 | 824,400 | 13.5 |
15.60
18
16.20
|
|
2 tháng
(2026-01-16) |
-0.40 | -2.37% | 30,557,100 | -3,547,200 | -54.0 |
14.80
18
16.20
|
|
3 tháng
(2025-12-17) |
1.05 | 6.82% | 37,638,400 | -4,182,300 | -64.3 |
14.80
18
16.20
|
|
6 tháng
(2025-09-18) |
-1.55 | -8.61% | 72,582,600 | -2,797,800 | -41.5 |
14.50
20.10
16.20
|
|
12 tháng
(2025-03-24) |
4.47 | 37.27% | 166,571,100 | 3,734,191 | 60.9 |
9.25
20.10
16.20
|
|
24 tháng
(2024-03-27) |
2.97 | 22.07% | 279,369,000 | -4,524,850 | -35.4 |
9.25
20.10
16.20
|
|
36 tháng
(2023-04-03) |
1.50 | 10.04% | 459,651,400 | -4,156,515 | -33.9 |
9.25
20.10
16.20
|
|
60 tháng
(2021-04-12) |
0.05 | 0.31% | 1,258,497,300 | -3,425,603 | -60.9 |
7.18
24.42
16.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 31/07/2014 |
7.53
|
503,400 | 7.31 | 7.58 | 7.26 | 12,130 | 0 | 0.2 |
| 30/07/2014 |
7.31
|
667,710 | 7.47 | 7.53 | 7.31 | 25,100 | 15,000 | 0.1 |
| 29/07/2014 |
7.47
|
521,570 | 7.47 | 7.58 | 7.36 | 71,460 | 59,000 | 0.2 |
| 28/07/2014 |
7.47
|
1,105,430 | 7.63 | 7.63 | 7.31 | 240,000 | 20,000 | 3.0 |
| 25/07/2014 |
7.63
|
1,075,540 | 8.12 | 8.17 | 7.63 | 230,970 | 24,000 | 3.1 |
| 24/07/2014 |
8.12
|
851,860 | 8.17 | 8.17 | 7.96 | 390,000 | 10,000 | 5.7 |
| 23/07/2014 |
8.17
|
970,590 | 8.39 | 8.44 | 8.01 | 150,000 | 5,670 | 2.2 |
| 22/07/2014 |
8.39
|
1,512,300 | 8.28 | 8.49 | 8.28 | 681,970 | 465,000 | 3.4 |
| 21/07/2014 |
8.28
|
1,878,090 | 8.28 | 8.44 | 8.17 | 994,950 | 451,000 | 8.4 |
| 18/07/2014 |
8.28
|
1,764,150 | 8.06 | 8.33 | 7.90 | 200,000 | 521,520 | -4.9 |
| 17/07/2014 |
8.06
|
698,950 | 8.12 | 8.12 | 7.90 | 0 | 10,000 | -0.1 |
| 16/07/2014 |
8.12
|
3,590,360 | 7.63 | 8.12 | 7.79 | 1,267,200 | 116,650 | 17.1 |
| 15/07/2014 |
7.63
|
1,399,160 | 7.47 | 7.74 | 7.47 | 168,000 | 18,000 | 2.1 |
| 14/07/2014 |
7.47
|
316,940 | 7.42 | 7.47 | 7.36 | 7,430 | 2,000 | 0.1 |
| 11/07/2014 |
7.42
|
695,610 | 7.47 | 7.53 | 7.31 | 50,000 | 84,160 | -0.5 |
| 10/07/2014 |
7.47
|
2,392,960 | 7.36 | 7.63 | 7.31 | 885,670 | 25,000 | 11.9 |
| 09/07/2014 |
7.36
|
613,620 | 7.47 | 7.58 | 7.36 | 1,990 | 10,000 | -0.1 |
| 08/07/2014 |
7.47
|
948,860 | 7.26 | 7.47 | 7.10 | 183,790 | 12,000 | 2.3 |
| 07/07/2014 |
7.26
|
778,610 | 7.42 | 7.42 | 7.26 | 32,290 | 0 | 0.4 |
| 04/07/2014 |
7.42
|
881,290 | 7.36 | 7.42 | 7.31 | 36,910 | 0 | 0.5 |
| 03/07/2014 |
7.36
|
1,480,460 | 7.47 | 7.53 | 7.26 | 50,000 | 0 | 0.7 |
| 02/07/2014 |
7.47
|
1,659,250 | 7.42 | 7.58 | 7.26 | 131,000 | 0 | 1.8 |
| 01/07/2014 |
7.42
|
2,160,990 | 7.42 | 7.90 | 7.42 | 599,370 | 62,700 | 7.7 |
| 30/06/2014 |
7.42
|
1,354,170 | 6.93 | 7.42 | 6.93 | 422,900 | 4,100 | 5.7 |
| 27/06/2014 |
6.93
|
389,990 | 7.04 | 7.10 | 6.93 | 10,000 | 35,000 | -0.3 |
| 26/06/2014 |
7.04
|
2,469,830 | 7.04 | 7.10 | 6.83 | 118,000 | 1,000 | 1.5 |
| 25/06/2014 |
7.04
|
873,090 | 7.04 | 7.20 | 6.99 | 4,600 | 11,000 | -0.1 |
| 24/06/2014 |
7.04
|
621,070 | 6.99 | 7.20 | 6.83 | 80,000 | 1,000 | 1.0 |
| 23/06/2014 |
6.99
|
592,830 | 6.99 | 7.04 | 6.77 | 120,000 | 1,500 | 1.5 |
| 20/06/2014 |
6.99
|
1,385,050 | 7.42 | 7.53 | 6.93 | 71,700 | 0 | 0.9 |
| 19/06/2014 |
7.42
|
1,976,330 | 7.79 | 7.79 | 7.26 | 25,000 | 35,500 | -0.1 |
| 18/06/2014 |
7.79
|
510,640 | 7.79 | 7.96 | 7.74 | 3,500 | 45,000 | -0.6 |
| 17/06/2014 |
7.79
|
1,121,990 | 7.79 | 7.85 | 7.63 | 137,570 | 202,000 | -0.9 |
| 16/06/2014 |
7.79
|
1,943,870 | 7.53 | 7.79 | 7.47 | 620,000 | 0 | 8.7 |
| 13/06/2014 |
7.53
|
2,679,820 | 7.90 | 8.22 | 7.47 | 400,390 | 503,050 | -1.5 |
| 12/06/2014 |
7.90
|
1,195,840 | 7.42 | 7.90 | 7.69 | 719,900 | 143,370 | 8.4 |
| 11/06/2014 |
7.42
|
1,363,740 | 6.93 | 7.42 | 6.99 | 536,870 | 205,000 | 4.5 |
| 10/06/2014 |
6.93
|
1,926,940 | 6.50 | 6.93 | 6.40 | 122,240 | 32,000 | 1.1 |
| 09/06/2014 |
6.50
|
2,239,880 | 6.13 | 6.50 | 6.29 | 719,980 | 85,000 | 7.6 |
| 06/06/2014 |
6.13
|
782,100 | 5.86 | 6.13 | 5.86 | 254,060 | 32,000 | 2.5 |
| 05/06/2014 |
5.86
|
282,120 | 5.86 | 5.91 | 5.75 | 90,690 | 100,000 | -0.1 |
| 04/06/2014 |
5.86
|
615,290 | 6.02 | 6.02 | 5.81 | 205,000 | 10,000 | 2.1 |
| 03/06/2014 |
6.02
|
229,030 | 5.97 | 6.07 | 5.97 | 153,500 | 0 | 1.7 |
| 02/06/2014 |
5.97
|
435,090 | 6.07 | 6.07 | 5.91 | 235,000 | 0 | 2.6 |
| 30/05/2014 |
6.07
|
1,159,740 | 6.07 | 6.13 | 5.75 | 569,900 | 0 | 6.3 |
| 29/05/2014 |
6.07
|
1,958,240 | 6.24 | 6.29 | 5.86 | 452,600 | 0 | 5.1 |
| 28/05/2014 |
6.24
|
877,200 | 6.24 | 6.34 | 6.18 | 345,000 | 0 | 4.0 |
| 27/05/2014 |
6.24
|
966,040 | 6.02 | 6.29 | 5.91 | 142,360 | 0 | 1.6 |
| 26/05/2014 |
6.02
|
799,480 | 6.07 | 6.07 | 5.75 | 191,500 | 10,000 | 2.0 |
| 23/05/2014 |
6.07
|
904,070 | 5.97 | 6.29 | 5.97 | 0 | 40,000 | -0.5 |
| 22/05/2014 |
5.97
|
1,481,350 | 5.59 | 5.97 | 5.86 | 0 | 65,950 | -0.7 |
| 21/05/2014 |
5.59
|
1,778,860 | 5.27 | 5.59 | 5.21 | 17,000 | 3,000 | 0.1 |
| 20/05/2014 |
5.27
|
364,450 | 5.32 | 5.38 | 5.16 | 50,000 | 2,000 | 0.5 |
| 19/05/2014 |
5.32
|
312,570 | 5.27 | 5.32 | 5.11 | 111,180 | 10,000 | 1.0 |
| 16/05/2014 |
5.27
|
478,270 | 5.27 | 5.27 | 5.05 | 12,500 | 17,500 | -0.1 |
| 15/05/2014 |
5.27
|
632,010 | 5.32 | 5.43 | 5.11 | 145,950 | 0 | 1.4 |
| 14/05/2014 |
5.32
|
312,250 | 5.16 | 5.38 | 5.11 | 0 | 0 | 0 |
| 13/05/2014 |
5.16
|
511,490 | 5.05 | 5.32 | 4.95 | 180,000 | 0 | 1.7 |
| 12/05/2014 |
5.05
|
392,800 | 5.32 | 5.32 | 5.00 | 110,000 | 15,000 | 0.9 |
| 09/05/2014 |
5.32
|
1,063,050 | 5.00 | 5.32 | 4.89 | 50,000 | 31,000 | 0.2 |
| 08/05/2014 |
5.00
|
760,500 | 5.38 | 5.38 | 5.00 | 143,000 | 0 | 1.3 |
| 07/05/2014 |
5.38
|
646,350 | 5.11 | 5.43 | 5.05 | 315,000 | 120,500 | 1.9 |
| 06/05/2014 |
5.11
|
232,050 | 5.16 | 5.16 | 4.84 | 0 | 0 | 0 |
| 05/05/2014 |
5.16
|
168,800 | 5.38 | 5.38 | 5.11 | 0 | 0 | 0 |
| 29/04/2014 |
5.38
|
527,100 | 5.16 | 5.38 | 5.11 | 180,000 | 18,000 | 1.6 |
| 28/04/2014 |
5.16
|
422,160 | 5.21 | 5.32 | 5.11 | 0 | 0 | 0 |
| 25/04/2014 |
5.21
|
335,010 | 5.21 | 5.27 | 5.00 | 0 | 49,000 | -0.5 |
| 24/04/2014 |
5.21
|
252,600 | 5.21 | 5.21 | 5.00 | 0 | 0 | 0 |
| 23/04/2014 |
5.21
|
396,050 | 5.27 | 5.43 | 5.05 | 100,000 | 6,000 | 0.9 |
| 22/04/2014 |
5.27
|
840,410 | 4.95 | 5.27 | 4.62 | 208,600 | 0 | 1.9 |
| 21/04/2014 |
4.95
|
702,640 | 5.11 | 5.11 | 4.78 | 315,000 | 5,000 | 2.8 |
| 18/04/2014 |
5.11
|
1,012,210 | 5.48 | 5.54 | 5.11 | 103,000 | 15,000 | 0.8 |
| 17/04/2014 |
5.48
|
801,670 | 5.38 | 5.54 | 5.38 | 230,000 | 0 | 2.3 |
| 16/04/2014 |
5.38
|
1,210,990 | 5.70 | 5.70 | 5.32 | 175,490 | 0 | 1.8 |
| 15/04/2014 |
5.70
|
853,280 | 6.02 | 6.02 | 5.64 | 30,000 | 0 | 0.3 |
| 14/04/2014 |
6.02
|
792,240 | 6.07 | 6.13 | 5.91 | 30,000 | 0 | 0.3 |
| 11/04/2014 |
6.07
|
898,000 | 6.13 | 6.18 | 6.07 | 0 | 0 | 0 |
| 10/04/2014 |
6.13
|
1,264,120 | 6.40 | 6.40 | 6.13 | 51,000 | 53,050 | -0.0 |
| 08/04/2014 |
6.40
|
932,490 | 6.45 | 6.50 | 6.18 | 0 | 0 | 0 |
| 07/04/2014 |
6.45
|
685,630 | 6.50 | 6.67 | 6.40 | 0 | 0 | 0 |
| 04/04/2014 |
6.50
|
1,168,120 | 6.24 | 6.61 | 6.24 | 335,060 | 6,000 | 3.9 |
| 03/04/2014 |
6.24
|
853,510 | 5.86 | 6.24 | 5.91 | 254,950 | 2,000 | 2.9 |
| 02/04/2014 |
5.86
|
913,670 | 6.07 | 6.07 | 5.70 | 11,000 | 0 | 0.1 |
| 01/04/2014 |
6.07
|
1,418,390 | 6.40 | 6.40 | 5.97 | 21,300 | 35,000 | -0.2 |
| 31/03/2014 |
6.40
|
552,050 | 6.34 | 6.61 | 6.29 | 42,750 | 0 | 0.5 |
| 28/03/2014 |
6.34
|
802,940 | 6.45 | 6.56 | 6.24 | 0 | 10,000 | -0.1 |
| 27/03/2014 |
6.45
|
1,292,330 | 6.50 | 6.50 | 6.07 | 0 | 0 | 0 |
| 26/03/2014 |
6.50
|
1,767,720 | 6.72 | 6.77 | 6.45 | 0 | 0 | 0 |
| 25/03/2014 |
6.72
|
2,884,940 | 6.34 | 6.77 | 6.34 | 30,500 | 5,000 | 0.3 |
| 24/03/2014 |
6.34
|
2,200,660 | 6.07 | 6.40 | 6.02 | 0 | 0 | 0 |
| 21/03/2014 |
6.07
|
1,055,700 | 6.18 | 6.18 | 5.97 | 0 | 0 | 0 |
| 20/03/2014 |
6.18
|
873,340 | 6.24 | 6.50 | 6.07 | 0 | 0 | 0 |
| 19/03/2014 |
6.24
|
2,107,290 | 5.86 | 6.24 | 5.91 | 209,150 | 0 | 2.4 |
| 18/03/2014 |
5.86
|
2,769,860 | 5.48 | 5.86 | 5.48 | 3,000 | 0 | 0.0 |
| 17/03/2014 |
5.48
|
1,315,740 | 5.32 | 5.59 | 5.32 | 0 | 12,000 | -0.1 |
| 14/03/2014 |
5.32
|
365,590 | 5.38 | 5.38 | 5.21 | 0 | 0 | 0 |
| 13/03/2014 |
5.38
|
323,590 | 5.32 | 5.38 | 5.21 | 0 | 2,900 | -0.0 |
| 12/03/2014 |
5.32
|
216,220 | 5.38 | 5.48 | 5.21 | 0 | 0 | 0 |
| 11/03/2014 |
5.38
|
465,770 | 5.38 | 5.43 | 5.27 | 73,000 | 0 | 0.7 |
| 10/03/2014 |
5.38
|
285,810 | 5.32 | 5.48 | 5.16 | 0 | 9,500 | -0.1 |