| 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) |
-0.17 | -2.74% | 1,641,700 | -14,667 | 0 |
6
6.25
6
|
|
2 tháng
(2026-04-20) |
-0.45 | -7% | 2,915,200 | -27,016 | 0 |
6
6.46
6
|
|
3 tháng
(2026-03-23) |
0.14 | 2.42% | 6,217,300 | -39,516 | 0 |
5.87
6.81
6
|
|
6 tháng
(2025-12-22) |
-0.88 | -12.73% | 22,781,900 | -95,816 | -0.4 |
5.71
7.55
6
|
|
12 tháng
(2025-06-24) |
-0.01 | -0.15% | 141,467,700 | -264,016 | 0.4 |
5.71
9.91
6
|
|
24 tháng
(2024-07-01) |
-0.50 | -7.67% | 247,243,300 | -453,098 | -1.3 |
5.66
9.91
6
|
|
36 tháng
(2023-07-05) |
-0.62 | -9.38% | 452,334,900 | -980,948 | -4.7 |
5.66
9.91
6
|
|
60 tháng
(2021-07-15) |
-1.64 | -21.41% | 1,172,719,800 | -1,042,955 | -7.8 |
5.25
25.20
6
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 03/11/2014 |
5.42
|
1,098,770 | 5.42 | 5.50 | 5.42 | 3,000 | 1,200 | 0.0 |
| 31/10/2014 |
5.42
|
2,050,060 | 5.30 | 5.42 | 5.30 | 0 | 0 | 0 |
| 30/10/2014 |
5.30
|
2,613,640 | 5.21 | 5.46 | 5.17 | 0 | 0 | 0 |
| 29/10/2014 |
5.21
|
1,554,540 | 5.09 | 5.21 | 5.13 | 0 | 0 | 0 |
| 28/10/2014 |
5.09
|
1,990,340 | 5.01 | 5.17 | 5.01 | 0 | 500 | -0.0 |
| 27/10/2014 |
5.01
|
1,881,170 | 5.21 | 5.21 | 5.01 | 0 | 0 | 0 |
| 24/10/2014 |
5.21
|
1,585,190 | 5.17 | 5.30 | 5.09 | 0 | 0 | 0 |
| 23/10/2014 |
5.17
|
2,555,240 | 5.25 | 5.38 | 5.17 | 100 | 0 | 0.0 |
| 22/10/2014 |
5.25
|
2,119,130 | 5.21 | 5.30 | 5.17 | 0 | 0 | 0 |
| 21/10/2014 |
5.21
|
1,867,270 | 5.21 | 5.25 | 5.09 | 0 | 0 | 0 |
| 20/10/2014 |
5.21
|
1,124,500 | 5.25 | 5.30 | 5.17 | 0 | 10,760 | -0.1 |
| 17/10/2014 |
5.25
|
3,068,590 | 5.05 | 5.25 | 5.01 | 50,200 | 0 | 0.6 |
| 16/10/2014 |
5.05
|
3,203,930 | 5.25 | 5.25 | 4.97 | 0 | 0 | 0 |
| 15/10/2014 |
5.25
|
2,473,250 | 5.34 | 5.34 | 5.17 | 2,500 | 4,000 | -0.0 |
| 14/10/2014 |
5.34
|
4,743,070 | 5.54 | 5.54 | 5.34 | 0 | 2,000 | -0.0 |
| 13/10/2014 |
5.54
|
2,288,110 | 5.34 | 5.54 | 5.38 | 0 | 57,890 | -0.8 |
| 10/10/2014 |
5.34
|
3,090,310 | 5.50 | 5.54 | 5.34 | 0 | 5,000 | -0.1 |
| 09/10/2014 |
5.50
|
4,013,530 | 5.62 | 5.71 | 5.50 | 0 | 2,880 | -0.0 |
| 08/10/2014 |
5.62
|
3,572,450 | 5.79 | 5.79 | 5.62 | 50,000 | 0 | 0.7 |
| 07/10/2014 |
5.79
|
3,027,340 | 5.79 | 5.87 | 5.75 | 3,000 | 0 | 0.0 |
| 06/10/2014 |
5.79
|
3,802,170 | 5.91 | 6.03 | 5.79 | 0 | 4,000 | -0.1 |
| 03/10/2014 |
5.91
|
4,393,030 | 5.79 | 6.03 | 5.79 | 690 | 0 | 0.0 |
| 02/10/2014 |
5.79
|
3,961,550 | 5.58 | 5.83 | 5.58 | 0 | 5,000 | -0.1 |
| 01/10/2014 |
5.58
|
3,802,020 | 5.50 | 5.67 | 5.46 | 4,000 | 0 | 0.1 |
| 30/09/2014 |
5.50
|
3,088,900 | 5.54 | 5.62 | 5.46 | 0 | 6,000 | -0.1 |
| 29/09/2014 |
5.54
|
3,197,180 | 5.50 | 5.67 | 5.46 | 0 | 4,000 | -0.1 |
| 26/09/2014 |
5.50
|
5,347,040 | 5.34 | 5.71 | 5.38 | 2,000 | 2,700 | -0.0 |
| 25/09/2014 |
5.34
|
4,037,130 | 5.21 | 5.34 | 5.09 | 350,000 | 10,000 | 4.3 |
| 24/09/2014 |
5.21
|
3,072,290 | 5.25 | 5.30 | 5.09 | 970,000 | 5,000 | 12.2 |
| 23/09/2014 |
5.25
|
12,695,790 | 4.97 | 5.30 | 5.05 | 1,403,000 | 11,000 | 17.9 |
| 22/09/2014 |
4.97
|
3,532,150 | 4.68 | 4.97 | 4.84 | 0 | 860 | -0.0 |
| 19/09/2014 |
4.68
|
2,652,580 | 4.76 | 4.80 | 4.68 | 0 | 0 | 0 |
| 18/09/2014 |
4.76
|
8,252,650 | 5.01 | 5.05 | 4.76 | 300,000 | 10,000 | 3.4 |
| 17/09/2014 |
5.01
|
3,803,430 | 5.01 | 5.13 | 5.01 | 334,100 | 18,430 | 3.9 |
| 16/09/2014 |
5.01
|
2,633,260 | 5.09 | 5.09 | 4.93 | 357,000 | 5,000 | 4.3 |
| 15/09/2014 |
5.09
|
4,847,050 | 5.17 | 5.25 | 5.09 | 490,000 | 5,480 | 6.1 |
| 12/09/2014 |
5.17
|
7,997,320 | 4.97 | 5.17 | 4.89 | 0 | 98,900 | -1.2 |
| 11/09/2014 |
4.97
|
2,391,490 | 4.97 | 5.09 | 4.97 | 5,150 | 16,020 | -0.1 |
| 10/09/2014 |
4.97
|
3,411,630 | 4.93 | 5.05 | 4.84 | 23,000 | 14,900 | 0.1 |
| 09/09/2014 |
4.93
|
14,128,440 | 4.80 | 5.13 | 4.68 | 0 | 4,690 | -0.1 |
| 08/09/2014 |
4.80
|
4,663,890 | 4.84 | 4.89 | 4.80 | 44,800 | 0 | 0.5 |
| 05/09/2014 |
4.84
|
4,324,570 | 4.89 | 4.97 | 4.84 | 39,100 | 10,000 | 0.3 |
| 04/09/2014 |
4.89
|
3,678,980 | 4.93 | 5.01 | 4.84 | 21,000 | 0 | 0.3 |
| 03/09/2014 |
4.93
|
4,268,360 | 4.93 | 5.09 | 4.89 | 120 | 3,330 | -0.0 |
| 29/08/2014 |
4.93
|
8,396,000 | 4.72 | 5.05 | 4.84 | 5,100 | 0 | 0.1 |
| 28/08/2014 |
4.72
|
5,837,240 | 4.43 | 4.72 | 4.52 | 13,000 | 0 | 0.1 |
| 27/08/2014 |
4.43
|
3,765,130 | 4.64 | 4.72 | 4.43 | 5,500 | 0 | 0.1 |
| 26/08/2014 |
4.64
|
3,484,000 | 4.60 | 4.72 | 4.60 | 3,000 | 15,000 | -0.1 |
| 25/08/2014 |
4.60
|
7,299,900 | 4.68 | 4.80 | 4.60 | 0 | 0 | 0 |
| 22/08/2014 |
4.68
|
3,557,980 | 4.80 | 4.89 | 4.68 | 500,000 | 25,000 | 5.5 |
| 21/08/2014 |
4.80
|
3,646,570 | 4.84 | 5.01 | 4.80 | 460,000 | 0 | 5.4 |
| 20/08/2014 |
4.84
|
8,549,730 | 4.68 | 4.97 | 4.60 | 100,000 | 21,420 | 0.9 |
| 19/08/2014 |
4.68
|
6,760,520 | 4.76 | 4.80 | 4.64 | 520,000 | 540 | 6.0 |
| 18/08/2014 |
4.76
|
4,013,370 | 4.80 | 4.89 | 4.76 | 475,000 | 3,280 | 5.5 |
| 15/08/2014 |
4.80
|
2,448,630 | 4.80 | 4.89 | 4.76 | 302,500 | 0 | 3.5 |
| 14/08/2014 |
4.80
|
2,140,600 | 4.89 | 4.93 | 4.76 | 257,000 | 0 | 3.0 |
| 13/08/2014 |
4.89
|
3,851,160 | 4.68 | 4.89 | 4.64 | 50,000 | 20 | 0.6 |
| 12/08/2014 |
4.68
|
3,516,030 | 4.72 | 4.76 | 4.60 | 152,250 | 5,010 | 1.7 |
| 11/08/2014 |
4.72
|
2,325,930 | 4.80 | 4.80 | 4.64 | 227,270 | 12,600 | 2.5 |
| 08/08/2014 |
4.80
|
3,622,630 | 4.76 | 4.84 | 4.68 | 570,020 | 20,000 | 6.4 |
| 07/08/2014 |
4.76
|
5,698,570 | 4.64 | 4.84 | 4.60 | 160,520 | 1,920 | 1.8 |
| 06/08/2014 |
4.64
|
4,319,010 | 4.72 | 4.76 | 4.60 | 900,030 | 5,000 | 10.2 |
| 05/08/2014 |
4.72
|
6,858,580 | 4.43 | 4.72 | 4.47 | 1,106,160 | 9,000 | 12.4 |
| 04/08/2014 |
4.43
|
5,629,900 | 4.35 | 4.52 | 4.35 | 145,000 | 0 | 1.6 |
| 01/08/2014 |
4.35
|
4,643,260 | 4.27 | 4.43 | 4.27 | 0 | 24,500 | -0.3 |
| 31/07/2014 |
4.27
|
2,366,370 | 4.35 | 4.39 | 4.27 | 0 | 18,000 | -0.2 |
| 30/07/2014 |
4.35
|
5,102,310 | 4.11 | 4.39 | 4.11 | 1,294,100 | 14,000 | 13.2 |
| 29/07/2014 |
4.11
|
2,309,760 | 3.98 | 4.15 | 3.94 | 594,400 | 0 | 5.9 |
| 28/07/2014 |
3.98
|
2,518,190 | 4.02 | 4.02 | 3.86 | 461,030 | 0 | 4.4 |
| 25/07/2014 |
4.02
|
2,262,500 | 4.06 | 4.19 | 4.02 | 5,000 | 5,000 | -0.0 |
| 24/07/2014 |
4.06
|
794,030 | 4.06 | 4.06 | 4.02 | 0 | 2,560 | -0.0 |
| 23/07/2014 |
4.06
|
841,390 | 4.02 | 4.06 | 3.98 | 9,500 | 0 | 0.1 |
| 22/07/2014 |
4.02
|
1,819,800 | 4.02 | 4.11 | 3.98 | 5,000 | 2,400 | 0.0 |
| 21/07/2014 |
4.02
|
3,666,530 | 4.19 | 4.23 | 4.02 | 5,500 | 5,000 | 0.0 |
| 18/07/2014 |
4.19
|
1,911,040 | 4.27 | 4.27 | 4.19 | 0 | 7,200 | -0.1 |
| 17/07/2014 |
4.27
|
1,619,590 | 4.23 | 4.27 | 4.15 | 62,400 | 24,000 | 0.4 |
| 16/07/2014 |
4.23
|
8,198,960 | 4.39 | 4.47 | 4.19 | 0 | 69,200 | -0.7 |
| 15/07/2014 |
4.39
|
3,130,770 | 4.27 | 4.47 | 4.27 | 31,000 | 480 | 0.3 |
| 14/07/2014 |
4.27
|
934,310 | 4.23 | 4.27 | 4.19 | 300 | 0 | 0.0 |
| 11/07/2014 |
4.23
|
2,345,860 | 4.23 | 4.27 | 4.11 | 0 | 3,900 | -0.0 |
| 10/07/2014 |
4.23
|
3,033,660 | 4.35 | 4.35 | 4.19 | 0 | 8,000 | -0.1 |
| 09/07/2014 |
4.35
|
1,600,210 | 4.39 | 4.43 | 4.35 | 0 | 17,410 | -0.2 |
| 08/07/2014 |
4.39
|
1,587,580 | 4.35 | 4.39 | 4.27 | 0 | 4,000 | -0.0 |
| 07/07/2014 |
4.35
|
2,290,560 | 4.27 | 4.47 | 4.27 | 0 | 0 | 0 |
| 04/07/2014 |
4.27
|
2,689,050 | 4.23 | 4.35 | 4.23 | 0 | 240 | -0.0 |
| 03/07/2014 |
4.23
|
2,328,150 | 4.23 | 4.31 | 4.15 | 0 | 0 | 0 |
| 02/07/2014 |
4.23
|
1,496,690 | 4.15 | 4.27 | 4.15 | 0 | 200 | -0.0 |
| 01/07/2014 |
4.15
|
2,797,370 | 4.06 | 4.23 | 4.06 | 0 | 2,000 | -0.0 |
| 30/06/2014 |
4.06
|
935,500 | 4.11 | 4.15 | 4.06 | 0 | 0 | 0 |
| 27/06/2014 |
4.11
|
665,310 | 4.11 | 4.15 | 4.02 | 20,000 | 0 | 0.2 |
| 26/06/2014 |
4.11
|
1,159,830 | 4.11 | 4.19 | 4.06 | 0 | 8,000 | -0.1 |
| 25/06/2014 |
4.11
|
2,694,190 | 3.98 | 4.15 | 4.02 | 14,030 | 0 | 0.1 |
| 24/06/2014 |
3.98
|
924,160 | 3.98 | 4.02 | 3.90 | 0 | 0 | 0 |
| 23/06/2014 |
3.98
|
782,010 | 3.94 | 4.02 | 3.90 | 2,500 | 0 | 0.0 |
| 20/06/2014 |
3.94
|
1,135,200 | 3.98 | 4.06 | 3.94 | 0 | 90,460 | -0.9 |
| 19/06/2014 |
3.98
|
2,356,460 | 4.06 | 4.06 | 3.86 | 0 | 0 | 0 |
| 18/06/2014 |
4.06
|
1,718,200 | 4.15 | 4.19 | 4.06 | 0 | 10 | -0.0 |
| 17/06/2014 |
4.15
|
3,262,960 | 3.94 | 4.15 | 3.86 | 0 | 0 | 0 |
| 16/06/2014 |
3.94
|
1,420,520 | 3.98 | 4.02 | 3.90 | 1,000 | 0 | 0.0 |
| 13/06/2014 |
3.98
|
3,191,370 | 3.90 | 4.06 | 3.94 | 10 | 0 | 0.0 |