| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-20) |
0.02 | 0.22% | 22,294,900 | -171,200 | 0 |
8.55
9.37
8.55
|
|
2 tháng
(2026-04-20) |
-0.83 | -8.22% | 51,883,000 | -2,941,644 | 0 |
8.55
10.15
8.55
|
|
3 tháng
(2026-03-23) |
0.19 | 2.09% | 92,576,100 | -1,930,644 | -5.3 |
8.55
10.35
8.55
|
|
6 tháng
(2025-12-22) |
-1.48 | -13.77% | 236,310,900 | -943,944 | 5.0 |
8.55
10.75
8.55
|
|
12 tháng
(2025-06-24) |
0.52 | 5.97% | 779,576,800 | -1,066,444 | -8.0 |
8.55
12.85
8.55
|
|
24 tháng
(2024-07-01) |
-0.81 | -8% | 1,238,993,200 | -1,965,071 | -16.7 |
7.47
12.85
8.55
|
|
36 tháng
(2023-07-05) |
-2.77 | -22.99% | 2,760,841,600 | -4,141,619 | -48.8 |
7.47
13.29
8.55
|
|
60 tháng
(2021-07-15) |
1.77 | 23.52% | 5,834,110,800 | -5,188,268 | -81.2 |
3.86
19.48
8.55
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 03/11/2014 |
3.91
|
417,450 | 3.96 | 4.00 | 3.87 | 0 | 0 | 0 |
| 31/10/2014 |
3.96
|
572,880 | 3.83 | 3.96 | 3.78 | 0 | 7,950 | -0.1 |
| 30/10/2014 |
3.83
|
376,390 | 3.83 | 3.87 | 3.78 | 1,000 | 0 | 0.0 |
| 29/10/2014 |
3.83
|
655,630 | 3.74 | 3.87 | 3.74 | 15,000 | 0 | 0.1 |
| 28/10/2014 |
3.74
|
432,270 | 3.66 | 3.74 | 3.61 | 5,000 | 500 | 0.0 |
| 27/10/2014 |
3.66
|
1,126,100 | 3.83 | 3.83 | 3.66 | 9,000 | 0 | 0.1 |
| 24/10/2014 |
3.83
|
718,900 | 3.87 | 3.96 | 3.78 | 5,000 | 0 | 0.0 |
| 23/10/2014 |
3.87
|
1,409,240 | 4.00 | 4.00 | 3.83 | 5,000 | 45,000 | -0.4 |
| 22/10/2014 |
4.00
|
739,410 | 3.91 | 4.04 | 3.96 | 0 | 0 | 0 |
| 21/10/2014 |
3.91
|
686,770 | 3.91 | 3.96 | 3.83 | 0 | 40 | -0.0 |
| 20/10/2014 |
3.91
|
447,560 | 3.96 | 4.00 | 3.87 | 500 | 0 | 0.0 |
| 17/10/2014 |
3.96
|
1,012,400 | 3.87 | 4.00 | 3.83 | 0 | 60,000 | -0.5 |
| 16/10/2014 |
3.87
|
1,805,850 | 4.09 | 4.09 | 3.83 | 0 | 0 | 0 |
| 15/10/2014 |
4.09
|
1,527,000 | 4.09 | 4.13 | 4.00 | 1,000 | 14,000 | -0.1 |
| 14/10/2014 |
4.09
|
1,372,820 | 4.30 | 4.30 | 4.09 | 0 | 0 | 0 |
| 13/10/2014 |
4.30
|
940,340 | 4.26 | 4.30 | 4.17 | 0 | 3,500 | -0.0 |
| 10/10/2014 |
4.26
|
3,342,500 | 4.17 | 4.39 | 4.04 | 50,000 | 15,000 | 0.3 |
| 09/10/2014 |
4.17
|
1,110,150 | 4.26 | 4.34 | 4.17 | 0 | 5,440 | -0.1 |
| 08/10/2014 |
4.26
|
1,710,570 | 4.34 | 4.39 | 4.21 | 0 | 0 | 0 |
| 07/10/2014 |
4.34
|
2,447,910 | 4.39 | 4.47 | 4.34 | 0 | 0 | 0 |
| 06/10/2014 |
4.39
|
2,999,540 | 4.13 | 4.39 | 4.21 | 0 | 0 | 0 |
| 03/10/2014 |
4.13
|
1,812,640 | 4.21 | 4.21 | 4.13 | 0 | 0 | 0 |
| 02/10/2014 |
4.21
|
4,546,810 | 3.96 | 4.21 | 3.96 | 2,500 | 30,200 | -0.3 |
| 01/10/2014 |
3.96
|
1,834,960 | 3.91 | 4.04 | 3.91 | 0 | 135,840 | -1.2 |
| 30/09/2014 |
3.91
|
2,426,680 | 3.78 | 3.91 | 3.74 | 0 | 100,000 | -0.9 |
| 29/09/2014 |
3.78
|
911,810 | 3.78 | 3.87 | 3.78 | 0 | 0 | 0 |
| 26/09/2014 |
3.78
|
956,940 | 3.78 | 3.87 | 3.78 | 0 | 110,000 | -1.0 |
| 25/09/2014 |
3.78
|
1,049,600 | 3.78 | 3.83 | 3.66 | 0 | 95,000 | -0.8 |
| 24/09/2014 |
3.78
|
986,720 | 3.78 | 3.87 | 3.74 | 0 | 0 | 0 |
| 23/09/2014 |
3.78
|
729,630 | 3.74 | 3.83 | 3.70 | 4,000 | 0 | 0.0 |
| 22/09/2014 |
3.74
|
356,370 | 3.78 | 3.87 | 3.74 | 2,000 | 0 | 0.0 |
| 19/09/2014 |
3.78
|
605,350 | 3.83 | 3.87 | 3.74 | 0 | 3,000 | -0.0 |
| 18/09/2014 |
3.83
|
1,883,950 | 3.87 | 3.96 | 3.74 | 30,000 | 11,890 | 0.2 |
| 17/09/2014 |
3.87
|
1,848,690 | 3.91 | 3.96 | 3.83 | 65,000 | 43,000 | 0.2 |
| 16/09/2014 |
3.91
|
2,066,370 | 3.78 | 3.96 | 3.74 | 394,040 | 79,000 | 2.8 |
| 15/09/2014 |
3.78
|
2,590,990 | 3.91 | 4.04 | 3.78 | 64,850 | 81,500 | -0.2 |
| 12/09/2014 |
3.91
|
2,225,660 | 3.70 | 3.91 | 3.70 | 437,920 | 212,000 | 2.0 |
| 11/09/2014 |
3.70
|
791,520 | 3.70 | 3.74 | 3.61 | 20,000 | 3,990 | 0.1 |
| 10/09/2014 |
3.70
|
1,261,330 | 3.61 | 3.70 | 3.53 | 0 | 2,800 | -0.0 |
| 09/09/2014 |
3.61
|
3,687,650 | 3.87 | 3.87 | 3.61 | 5,000 | 800,000 | -6.9 |
| 08/09/2014 |
3.87
|
2,302,000 | 3.91 | 4.00 | 3.83 | 6,010 | 245,000 | -2.2 |
| 05/09/2014 |
3.91
|
2,833,560 | 3.70 | 3.96 | 3.70 | 315,000 | 2,500 | 2.8 |
| 04/09/2014 |
3.70
|
1,984,820 | 3.74 | 3.74 | 3.66 | 69,870 | 0 | 0.6 |
| 03/09/2014 |
3.74
|
2,083,360 | 3.66 | 3.78 | 3.70 | 0 | 1,000 | -0.0 |
| 29/08/2014 |
3.66
|
1,166,290 | 3.57 | 3.70 | 3.57 | 0 | 10,000 | -0.1 |
| 28/08/2014 |
3.57
|
1,730,850 | 3.66 | 3.66 | 3.57 | 33,840 | 0 | 0.3 |
| 27/08/2014 |
3.66
|
3,178,700 | 3.66 | 3.66 | 3.48 | 601,000 | 15,000 | 5.0 |
| 26/08/2014 |
3.66
|
933,360 | 3.66 | 3.66 | 3.57 | 0 | 16,200 | -0.1 |
| 25/08/2014 |
3.66
|
2,711,300 | 3.53 | 3.70 | 3.57 | 110,000 | 5,000 | 0.9 |
| 22/08/2014 |
3.53
|
2,466,180 | 3.53 | 3.66 | 3.53 | 0 | 5,000 | -0.0 |
| 21/08/2014 |
3.53
|
1,536,840 | 3.48 | 3.57 | 3.48 | 0 | 6,500 | -0.1 |
| 20/08/2014 |
3.48
|
713,810 | 3.48 | 3.53 | 3.44 | 0 | 0 | 0 |
| 19/08/2014 |
3.48
|
3,333,890 | 3.48 | 3.57 | 3.48 | 20,000 | 1,000 | 0.2 |
| 18/08/2014 |
3.48
|
1,764,350 | 3.53 | 3.57 | 3.44 | 0 | 0 | 0 |
| 15/08/2014 |
3.53
|
1,693,940 | 3.40 | 3.53 | 3.44 | 1,000 | 5,000 | -0.0 |
| 14/08/2014 |
3.40
|
2,074,130 | 3.40 | 3.48 | 3.40 | 0 | 10,000 | -0.1 |
| 13/08/2014 |
3.40
|
1,416,980 | 3.35 | 3.40 | 3.27 | 0 | 510,000 | -3.9 |
| 12/08/2014 |
3.35
|
799,420 | 3.35 | 3.40 | 3.31 | 0 | 0 | 0 |
| 11/08/2014 |
3.35
|
389,470 | 3.40 | 3.40 | 3.31 | 0 | 0 | 0 |
| 08/08/2014 |
3.40
|
871,150 | 3.40 | 3.48 | 3.35 | 0 | 0 | 0 |
| 07/08/2014 |
3.40
|
1,082,280 | 3.31 | 3.40 | 3.31 | 0 | 70,070 | -0.5 |
| 06/08/2014 |
3.31
|
855,080 | 3.31 | 3.44 | 3.27 | 0 | 0 | 0 |
| 05/08/2014 |
3.31
|
346,670 | 3.23 | 3.31 | 3.23 | 2,800 | 270 | 0.0 |
| 04/08/2014 |
3.23
|
416,570 | 3.27 | 3.31 | 3.23 | 0 | 0 | 0 |
| 01/08/2014 |
3.27
|
283,960 | 3.31 | 3.31 | 3.23 | 0 | 150 | -0.0 |
| 31/07/2014 |
3.31
|
436,880 | 3.27 | 3.31 | 3.23 | 0 | 0 | 0 |
| 30/07/2014 |
3.27
|
715,010 | 3.14 | 3.31 | 3.14 | 0 | 0 | 0 |
| 29/07/2014 |
3.14
|
277,960 | 3.18 | 3.23 | 3.14 | 0 | 13,000 | -0.1 |
| 28/07/2014 |
3.18
|
1,251,200 | 3.27 | 3.27 | 3.10 | 10,000 | 4,000 | 0.0 |
| 25/07/2014 |
3.27
|
413,450 | 3.35 | 3.40 | 3.27 | 0 | 0 | 0 |
| 24/07/2014 |
3.35
|
357,480 | 3.35 | 3.40 | 3.35 | 0 | 10 | -0.0 |
| 23/07/2014 |
3.35
|
641,010 | 3.35 | 3.40 | 3.31 | 1,000 | 0 | 0.0 |
| 22/07/2014 |
3.35
|
624,570 | 3.44 | 3.44 | 3.35 | 4,000 | 0 | 0.0 |
| 21/07/2014 |
3.44
|
1,131,610 | 3.48 | 3.53 | 3.40 | 0 | 5,400 | -0.0 |
| 18/07/2014 |
3.48
|
1,607,620 | 3.44 | 3.53 | 3.40 | 0 | 2,500 | -0.0 |
| 17/07/2014 |
3.44
|
1,335,860 | 3.35 | 3.44 | 3.35 | 0 | 0 | 0 |
| 16/07/2014 |
3.35
|
1,742,750 | 3.35 | 3.48 | 3.35 | 34,800 | 50 | 0.3 |
| 15/07/2014 |
3.35
|
1,600,740 | 3.31 | 3.40 | 3.35 | 0 | 17,000 | -0.1 |
| 14/07/2014 |
3.31
|
582,310 | 3.31 | 3.35 | 3.27 | 0 | 0 | 0 |
| 11/07/2014 |
3.31
|
1,355,850 | 3.35 | 3.35 | 3.27 | 2,040 | 0 | 0.0 |
| 10/07/2014 |
3.35
|
2,873,430 | 3.40 | 3.40 | 3.27 | 90,000 | 10,350 | 0.6 |
| 09/07/2014 |
3.40
|
1,568,230 | 3.44 | 3.48 | 3.35 | 0 | 200 | -0.0 |
| 08/07/2014 |
3.44
|
2,568,190 | 3.31 | 3.44 | 3.27 | 339,010 | 220 | 2.6 |
| 07/07/2014 |
3.31
|
2,482,820 | 3.23 | 3.44 | 3.23 | 210,360 | 0 | 1.6 |
| 04/07/2014 |
3.23
|
1,780,440 | 3.23 | 3.31 | 3.23 | 200 | 0 | 0.0 |
| 03/07/2014 |
3.23
|
2,398,230 | 3.14 | 3.31 | 3.18 | 30,000 | 0 | 0.2 |
| 02/07/2014 |
3.14
|
1,361,420 | 3.14 | 3.18 | 3.10 | 32,000 | 0 | 0.2 |
| 01/07/2014 |
3.14
|
1,211,990 | 3.10 | 3.18 | 3.05 | 0 | 0 | 0 |
| 30/06/2014 |
3.10
|
1,902,290 | 3.05 | 3.18 | 3.05 | 70,000 | 0 | 0.5 |
| 27/06/2014 |
3.05
|
713,330 | 3.05 | 3.10 | 3.01 | 0 | 0 | 0 |
| 26/06/2014 |
3.05
|
2,028,640 | 3.14 | 3.18 | 3.05 | 86,010 | 0 | 0.6 |
| 25/06/2014 |
3.14
|
1,101,530 | 3.10 | 3.18 | 3.05 | 35,000 | 0 | 0.3 |
| 24/06/2014 |
3.10
|
1,091,970 | 3.05 | 3.14 | 3.01 | 0 | 0 | 0 |
| 23/06/2014 |
3.05
|
521,620 | 3.14 | 3.14 | 3.01 | 0 | 10 | -0.0 |
| 20/06/2014 |
3.14
|
3,360,980 | 2.97 | 3.14 | 3.10 | 0 | 0 | 0 |
| 19/06/2014 |
2.97
|
2,087,260 | 3.10 | 3.10 | 2.92 | 43,000 | 10 | 0.3 |
| 18/06/2014 |
3.10
|
1,383,900 | 3.14 | 3.18 | 3.05 | 19,010 | 0 | 0.1 |
| 17/06/2014 |
3.14
|
1,796,890 | 3.01 | 3.14 | 2.97 | 0 | 0 | 0 |
| 16/06/2014 |
3.01
|
1,932,340 | 2.88 | 3.01 | 2.92 | 33,010 | 0 | 0.2 |
| 13/06/2014 |
2.88
|
678,180 | 2.92 | 2.97 | 2.88 | 1,710 | 130,000 | -0.9 |