| 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) |
-3.75 | -10.74% | 65,711,400 | -1,209,400 | -38.4 |
29.90
35.90
31.15
|
|
2 tháng
(2026-01-16) |
-4.45 | -12.50% | 201,988,200 | 7,790,300 | 299.8 |
29.90
38
31.15
|
|
3 tháng
(2025-12-17) |
-2.65 | -7.84% | 282,117,300 | 8,425,400 | 319.9 |
29.90
38
31.15
|
|
6 tháng
(2025-09-18) |
-5.55 | -15.12% | 614,731,300 | -17,660,800 | -635.7 |
29.90
38
31.15
|
|
12 tháng
(2025-03-24) |
1.95 | 6.68% | 1,693,854,300 | -40,125,954 | -1,770.4 |
20.60
41.15
31.15
|
|
24 tháng
(2024-03-27) |
-4.40 | -12.38% | 2,839,507,300 | -77,071,699 | -2,844.1 |
20.60
41.15
31.15
|
|
36 tháng
(2023-04-03) |
6 | 23.86% | 4,988,286,400 | -58,530,091 | -2,209.9 |
20.60
41.15
31.15
|
|
60 tháng
(2021-04-12) |
0.32 | 1.05% | 8,746,908,000 | -53,367,821 | -2,024.8 |
13.95
46.58
31.15
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 31/07/2014 |
7.37
|
789,390 | 7.16 | 7.37 | 7.16 | 69,630 | 0 | 0.7 |
| 30/07/2014 |
7.16
|
1,261,290 | 7.09 | 7.37 | 7.16 | 228,000 | 0 | 2.4 |
| 29/07/2014 |
7.09
|
755,670 | 7.09 | 7.23 | 7.09 | 20,000 | 0 | 0.2 |
| 28/07/2014 |
7.09
|
1,520,590 | 7.37 | 7.44 | 6.95 | 166,140 | 10,000 | 1.6 |
| 25/07/2014 |
7.37
|
712,380 | 7.72 | 7.79 | 7.37 | 115,040 | 0 | 1.3 |
| 24/07/2014 |
7.72
|
451,000 | 7.72 | 7.86 | 7.65 | 21,480 | 0 | 0.2 |
| 23/07/2014 |
7.72
|
547,160 | 7.86 | 7.93 | 7.72 | 20,230 | 0 | 0.2 |
| 22/07/2014 |
7.86
|
660,370 | 7.79 | 7.93 | 7.72 | 40,300 | 10 | 0.5 |
| 21/07/2014 |
7.79
|
742,480 | 7.93 | 8.00 | 7.79 | 155,360 | 0 | 1.8 |
| 18/07/2014 |
7.93
|
2,257,900 | 8.00 | 8.00 | 7.79 | 142,000 | 55,000 | 1.0 |
| 17/07/2014 |
8.00
|
1,077,400 | 8.00 | 8.00 | 7.86 | 0 | 0 | 0 |
| 16/07/2014 |
8.00
|
1,928,530 | 8.00 | 8.21 | 8.00 | 180,000 | 0 | 2.1 |
| 15/07/2014 |
8.00
|
1,436,180 | 7.93 | 8.07 | 7.93 | 42,600 | 2,000 | 0.5 |
| 14/07/2014 |
7.93
|
730,760 | 7.93 | 7.93 | 7.79 | 1,010 | 0 | 0.0 |
| 11/07/2014 |
7.93
|
986,670 | 8.07 | 8.07 | 7.86 | 8,900 | 0 | 0.1 |
| 10/07/2014 |
8.07
|
1,300,160 | 8.28 | 8.28 | 8.00 | 265,000 | 0 | 3.1 |
| 09/07/2014 |
8.28
|
2,265,270 | 8.14 | 8.35 | 8.14 | 0 | 0 | 0 |
| 08/07/2014 |
8.14
|
1,004,320 | 8.14 | 8.14 | 7.93 | 315,020 | 0 | 3.6 |
| 07/07/2014 |
8.14
|
1,612,210 | 8.21 | 8.21 | 8.07 | 192,500 | 0 | 2.2 |
| 04/07/2014 |
8.21
|
1,945,100 | 8.21 | 8.28 | 8.07 | 120,010 | 10,100 | 1.3 |
| 03/07/2014 |
8.21
|
1,691,070 | 8.07 | 8.28 | 8.07 | 846,610 | 20,000 | 9.6 |
| 02/07/2014 |
8.07
|
3,047,090 | 7.72 | 8.14 | 7.72 | 620,000 | 0 | 7.0 |
| 01/07/2014 |
7.72
|
818,210 | 7.86 | 7.86 | 7.72 | 0 | 7,950 | -0.1 |
| 30/06/2014 |
7.86
|
426,250 | 8.00 | 8.00 | 7.86 | 0 | 0 | 0 |
| 27/06/2014 |
8.00
|
1,014,880 | 7.93 | 8.00 | 7.86 | 630,000 | 0 | 7.1 |
| 26/06/2014 |
7.93
|
2,034,050 | 7.79 | 8.00 | 7.79 | 1,029,640 | 0 | 11.6 |
| 25/06/2014 |
7.79
|
725,540 | 7.65 | 7.93 | 7.65 | 269,930 | 180,000 | 1.0 |
| 24/06/2014 |
7.65
|
632,650 | 7.65 | 7.72 | 7.58 | 383,040 | 110,000 | 3.0 |
| 23/06/2014 |
7.65
|
537,490 | 7.93 | 7.93 | 7.58 | 351,250 | 0 | 3.9 |
| 20/06/2014 |
7.93
|
4,060,580 | 7.44 | 7.93 | 7.44 | 3,817,990 | 0 | 42.6 |
| 19/06/2014 |
7.44
|
955,510 | 7.72 | 7.72 | 7.23 | 0 | 607,540 | -6.4 |
| 18/06/2014 |
7.72
|
1,048,090 | 7.65 | 7.79 | 7.65 | 127,870 | 70,000 | 0.6 |
| 17/06/2014 |
7.65
|
1,003,080 | 7.51 | 7.72 | 7.44 | 0 | 95,240 | -1.0 |
| 16/06/2014 |
7.51
|
653,860 | 7.51 | 7.58 | 7.37 | 69,270 | 30,100 | 0.4 |
| 13/06/2014 |
7.51
|
706,920 | 7.51 | 7.58 | 7.44 | 90,000 | 4,700 | 0.9 |
| 12/06/2014 |
7.51
|
748,880 | 7.58 | 7.65 | 7.51 | 15,030 | 1,210 | 0.1 |
| 11/06/2014 |
7.58
|
519,640 | 7.44 | 7.65 | 7.37 | 128,000 | 3,800 | 1.3 |
| 10/06/2014 |
7.44
|
581,650 | 7.65 | 7.72 | 7.44 | 284,800 | 7,900 | 3.0 |
| 09/06/2014 |
7.65
|
2,275,380 | 7.23 | 7.72 | 7.16 | 624,780 | 0 | 6.6 |
| 06/06/2014 |
7.23
|
715,560 | 7.02 | 7.23 | 7.02 | 386,910 | 0 | 3.9 |
| 05/06/2014 |
7.02
|
373,080 | 6.88 | 7.09 | 6.74 | 183,950 | 0 | 1.8 |
| 04/06/2014 |
6.88
|
425,070 | 7.02 | 7.02 | 6.81 | 171,970 | 0 | 1.7 |
| 03/06/2014 |
7.02
|
331,470 | 6.88 | 7.02 | 6.81 | 85,510 | 112,200 | -0.3 |
| 02/06/2014 |
6.88
|
376,020 | 7.09 | 7.09 | 6.67 | 33,700 | 4,800 | 0.3 |
| 30/05/2014 |
7.09
|
424,970 | 7.16 | 7.23 | 7.02 | 71,570 | 0 | 0.7 |
| 29/05/2014 |
7.16
|
887,730 | 7.58 | 7.58 | 7.16 | 129,300 | 0 | 1.3 |
| 28/05/2014 |
7.58
|
673,260 | 7.37 | 7.65 | 7.37 | 41,810 | 53,500 | -0.1 |
| 27/05/2014 |
7.37
|
863,670 | 7.09 | 7.44 | 7.02 | 320,100 | 65,380 | 2.6 |
| 26/05/2014 |
7.09
|
189,010 | 6.81 | 7.09 | 6.74 | 0 | 5,720 | -0.1 |
| 23/05/2014 |
6.81
|
446,900 | 7.09 | 7.09 | 6.81 | 1,000 | 280,020 | -2.8 |
| 22/05/2014 |
7.09
|
959,510 | 7.23 | 7.23 | 6.95 | 280,000 | 450,000 | -1.8 |
| 21/05/2014 |
7.23
|
700,070 | 7.09 | 7.37 | 6.88 | 115,740 | 0 | 1.2 |
| 20/05/2014 |
7.09
|
312,490 | 7.02 | 7.16 | 6.81 | 132,660 | 3,900 | 1.3 |
| 19/05/2014 |
7.02
|
522,590 | 6.67 | 7.09 | 6.46 | 251,500 | 5,000 | 2.3 |
| 16/05/2014 |
6.67
|
902,000 | 6.25 | 6.67 | 6.32 | 253,290 | 0 | 2.3 |
| 15/05/2014 |
6.25
|
1,997,780 | 6.18 | 6.60 | 6.18 | 1,002,870 | 134,760 | 8.1 |
| 14/05/2014 |
6.18
|
420,040 | 5.83 | 6.18 | 5.69 | 103,420 | 0 | 0.9 |
| 13/05/2014 |
5.83
|
1,286,260 | 5.90 | 5.97 | 5.62 | 1,783,910 | 1,078,600 | 5.9 |
| 12/05/2014 |
5.90
|
1,182,080 | 6.32 | 6.32 | 5.90 | 505,530 | 430,000 | 0.7 |
| 09/05/2014 |
6.32
|
2,036,220 | 6.53 | 6.60 | 6.18 | 947,720 | 298,460 | 5.8 |
| 08/05/2014 |
6.53
|
763,020 | 7.02 | 7.02 | 6.53 | 339,790 | 0 | 3.2 |
| 07/05/2014 |
7.02
|
241,340 | 7.02 | 7.16 | 6.81 | 12,000 | 0 | 0.1 |
| 06/05/2014 |
7.02
|
1,040,060 | 7.37 | 7.37 | 6.88 | 85,460 | 434,240 | -3.4 |
| 05/05/2014 |
7.37
|
448,120 | 7.86 | 7.86 | 7.37 | 190,000 | 102,460 | 1.0 |
| 29/04/2014 |
7.86
|
142,280 | 7.79 | 7.93 | 7.79 | 32,850 | 0 | 0.4 |
| 28/04/2014 |
7.79
|
138,510 | 8.00 | 8.00 | 7.79 | 28,000 | 0 | 0.3 |
| 25/04/2014 |
8.00
|
485,280 | 7.93 | 8.07 | 7.86 | 68,640 | 0 | 0.8 |
| 24/04/2014 |
7.93
|
291,170 | 7.79 | 7.93 | 7.65 | 2,000 | 0 | 0.0 |
| 23/04/2014 |
7.79
|
438,830 | 8.07 | 8.07 | 7.79 | 10,000 | 0 | 0.1 |
| 22/04/2014 |
8.07
|
427,340 | 7.65 | 8.07 | 7.51 | 20,000 | 9,820 | 0.1 |
| 21/04/2014 |
7.65
|
1,258,900 | 7.79 | 7.86 | 7.58 | 915,950 | 155,830 | 8.3 |
| 18/04/2014 |
7.79
|
1,003,040 | 8.35 | 8.35 | 7.79 | 13,080 | 0 | 0.1 |
| 17/04/2014 |
8.35
|
936,270 | 8.28 | 8.56 | 8.35 | 276,300 | 274,120 | 0.0 |
| 16/04/2014 |
8.28
|
2,518,220 | 8.63 | 8.70 | 8.07 | 937,830 | 115,020 | 9.7 |
| 15/04/2014 |
8.63
|
1,042,560 | 8.85 | 8.99 | 8.63 | 527,640 | 5,860 | 6.6 |
| 14/04/2014 |
8.85
|
664,290 | 9.13 | 9.13 | 8.85 | 208,200 | 160 | 2.6 |
| 11/04/2014 |
9.13
|
1,010,130 | 9.20 | 9.20 | 9.06 | 318,780 | 0 | 4.1 |
| 10/04/2014 |
9.20
|
1,529,910 | 9.06 | 9.27 | 9.06 | 658,690 | 0 | 8.6 |
| 08/04/2014 |
9.06
|
663,670 | 8.99 | 9.13 | 8.92 | 2,800 | 10,000 | -0.1 |
| 07/04/2014 |
8.99
|
830,070 | 8.92 | 9.13 | 8.85 | 154,390 | 222,000 | -0.9 |
| 04/04/2014 |
8.92
|
1,092,010 | 8.99 | 9.06 | 8.78 | 299,820 | 100,000 | 2.5 |
| 03/04/2014 |
8.99
|
1,081,700 | 8.56 | 9.06 | 8.63 | 212,200 | 45,000 | 2.1 |
| 02/04/2014 |
8.56
|
918,800 | 8.70 | 8.85 | 8.28 | 255,300 | 391,630 | -1.7 |
| 01/04/2014 |
8.70
|
1,685,300 | 9.13 | 9.13 | 8.63 | 311,900 | 355,000 | -0.6 |
| 31/03/2014 |
9.13
|
1,272,850 | 9.34 | 9.55 | 9.13 | 71,000 | 103,540 | -0.4 |
| 28/03/2014 |
9.34
|
788,570 | 9.34 | 9.62 | 9.34 | 70 | 49,730 | -0.7 |
| 27/03/2014 |
9.34
|
1,832,580 | 9.41 | 9.55 | 9.20 | 655,610 | 627,010 | 0.4 |
| 26/03/2014 |
9.41
|
3,162,830 | 9.55 | 9.83 | 9.34 | 1,394,710 | 998,600 | 5.3 |
| 25/03/2014 |
9.55
|
2,144,070 | 9.97 | 10.25 | 9.55 | 198,400 | 139,320 | 0.8 |
| 24/03/2014 |
9.97
|
2,112,050 | 9.55 | 10.11 | 9.55 | 83,940 | 76,170 | 0.1 |
| 21/03/2014 |
9.55
|
1,792,730 | 9.69 | 9.69 | 9.48 | 222,420 | 100,530 | 1.7 |
| 20/03/2014 |
9.69
|
2,850,430 | 9.62 | 9.83 | 9.55 | 1,471,580 | 150,000 | 18.2 |
| 19/03/2014 |
9.62
|
2,639,610 | 9.06 | 9.62 | 9.06 | 174,010 | 470,000 | -3.9 |
| 18/03/2014 |
9.06
|
2,641,480 | 8.99 | 9.34 | 8.99 | 0 | 2,222,520 | -29.3 |
| 17/03/2014 |
8.99
|
2,200,030 | 8.99 | 9.20 | 8.99 | 151,590 | 570,290 | -5.4 |
| 14/03/2014 |
8.99
|
1,361,700 | 8.85 | 9.13 | 8.78 | 0 | 198,800 | -2.5 |
| 13/03/2014 |
8.85
|
1,185,580 | 8.85 | 9.06 | 8.70 | 0 | 494,810 | -6.2 |
| 12/03/2014 |
8.85
|
1,876,500 | 9.06 | 9.27 | 8.63 | 0 | 833,520 | -10.8 |
| 11/03/2014 |
9.06
|
2,094,110 | 9.06 | 9.27 | 8.99 | 0 | 1,253,710 | -16.2 |
| 10/03/2014 |
9.06
|
1,220,560 | 9.20 | 9.20 | 8.92 | 3,000 | 690,040 | -8.9 |