| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-03-30) |
6.55 | 13.11% | 933,600 | -29,651 | 0 |
48.15
61.70
57.70
|
|
2 tháng
(2026-03-02) |
4.80 | 9.28% | 1,561,000 | -36,051 | -0.4 |
47.50
61.70
57.70
|
|
3 tháng
(2026-01-29) |
2.90 | 5.41% | 2,226,100 | -37,351 | -0.4 |
47.50
61.70
57.70
|
|
6 tháng
(2025-10-31) |
-6.10 | -9.74% | 4,280,600 | -34,051 | -0.3 |
47.50
62.60
57.70
|
|
12 tháng
(2025-05-05) |
22.79 | 67.62% | 12,942,000 | -143,651 | -7.2 |
33.44
81.30
57.70
|
|
24 tháng
(2024-05-09) |
30.86 | 120.38% | 23,714,200 | -466,654 | -26.9 |
23.40
81.30
57.70
|
|
36 tháng
(2023-05-15) |
40.75 | 258.66% | 64,817,300 | -339,505 | -16.8 |
15.68
81.30
57.70
|
|
60 tháng
(2021-05-25) |
35.38 | 167.52% | 101,061,000 | -846,891 | -57.6 |
15.52
81.30
57.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 16/09/2014 |
7.56
|
222,360 | 7.56 | 7.56 | 7.31 | 0 | 0 | 0 |
| 15/09/2014 |
7.56
|
212,690 | 7.46 | 7.74 | 7.40 | 14,010 | 6,580 | 0.2 |
| 12/09/2014 |
7.46
|
276,980 | 7.37 | 7.56 | 7.28 | 0 | 0 | 0 |
| 11/09/2014 |
7.37
|
326,420 | 7.56 | 7.68 | 7.31 | 500 | 0 | 0.0 |
| 10/09/2014 |
7.56
|
326,850 | 7.56 | 7.56 | 7.28 | 500 | 0 | 0.0 |
| 09/09/2014 |
7.56
|
980,880 | 8.08 | 8.11 | 7.53 | 0 | 2,610 | -0.1 |
| 08/09/2014 |
8.08
|
1,300,310 | 7.87 | 8.24 | 7.99 | 353,000 | 0 | 9.3 |
| 05/09/2014 |
7.87
|
649,970 | 7.71 | 8.02 | 7.71 | 8,000 | 1,000 | 0.2 |
| 04/09/2014 |
7.71
|
765,160 | 7.71 | 7.87 | 7.53 | 0 | 610 | -0.0 |
| 03/09/2014 |
7.71
|
379,430 | 8.05 | 8.21 | 7.71 | 2,210 | 31,490 | -0.7 |
| 29/08/2014 |
8.05
|
433,140 | 8.11 | 8.14 | 7.84 | 0 | 42,430 | -1.1 |
| 28/08/2014 |
8.11
|
514,560 | 7.59 | 8.11 | 7.53 | 40 | 69,880 | -1.8 |
| 27/08/2014 |
7.59
|
517,670 | 7.34 | 7.62 | 7.31 | 3,000 | 10,000 | -0.2 |
| 26/08/2014 |
7.34
|
1,145,910 | 6.88 | 7.34 | 7.06 | 40,640 | 40,570 | -0.0 |
| 25/08/2014 |
6.88
|
135,370 | 6.44 | 6.88 | 6.88 | 50,000 | 28,000 | 0.5 |
| 22/08/2014 |
6.44
|
627,670 | 6.04 | 6.44 | 5.98 | 0 | 3,000 | -0.1 |
| 21/08/2014 |
6.04
|
121,980 | 6.01 | 6.07 | 5.91 | 0 | 600 | -0.0 |
| 20/08/2014 |
6.01
|
54,860 | 6.01 | 6.04 | 5.88 | 0 | 6,860 | -0.1 |
| 19/08/2014 |
6.01
|
62,310 | 6.04 | 6.26 | 5.98 | 0 | 70 | -0.0 |
| 18/08/2014 |
6.04
|
124,580 | 6.19 | 6.19 | 6.01 | 0 | 2,500 | -0.0 |
| 15/08/2014 |
6.19
|
145,340 | 6.01 | 6.19 | 5.98 | 0 | 97,170 | -1.9 |
| 14/08/2014 |
6.01
|
112,970 | 6.01 | 6.07 | 5.98 | 0 | 63,900 | -1.2 |
| 13/08/2014 |
6.01
|
70,400 | 6.07 | 6.07 | 5.98 | 0 | 40,670 | -0.8 |
| 12/08/2014 |
6.07
|
79,660 | 6.10 | 6.19 | 5.98 | 0 | 39,060 | -0.8 |
| 11/08/2014 |
6.10
|
79,910 | 6.22 | 6.29 | 6.07 | 0 | 0 | 0 |
| 08/08/2014 |
6.22
|
103,790 | 6.13 | 6.32 | 6.01 | 0 | 0 | 0 |
| 07/08/2014 |
6.13
|
44,070 | 6.07 | 6.13 | 6.01 | 0 | 3,080 | -0.1 |
| 06/08/2014 |
6.07
|
78,230 | 6.22 | 6.41 | 6.07 | 0 | 0 | 0 |
| 05/08/2014 |
6.22
|
232,690 | 5.88 | 6.29 | 5.88 | 0 | 75,720 | -1.5 |
| 04/08/2014 |
5.88
|
289,680 | 5.73 | 5.88 | 5.73 | 0 | 1,000 | -0.0 |
| 01/08/2014 |
5.73
|
103,030 | 5.73 | 5.91 | 5.70 | 0 | 0 | 0 |
| 31/07/2014 |
5.73
|
92,170 | 5.88 | 5.91 | 5.73 | 0 | 280 | -0.0 |
| 30/07/2014 |
5.88
|
53,380 | 5.88 | 5.88 | 5.73 | 0 | 0 | 0 |
| 29/07/2014 |
5.88
|
28,200 | 5.82 | 5.88 | 5.57 | 0 | 14,000 | -0.3 |
| 28/07/2014 |
5.82
|
169,650 | 6.19 | 6.19 | 5.76 | 0 | 0 | 0 |
| 25/07/2014 |
6.19
|
80,680 | 6.53 | 6.57 | 6.19 | 50 | 0 | 0.0 |
| 24/07/2014 |
6.53
|
134,310 | 6.60 | 6.60 | 6.41 | 0 | 5,250 | -0.1 |
| 23/07/2014 |
6.60
|
55,770 | 6.53 | 6.63 | 6.38 | 0 | 0 | 0 |
| 22/07/2014 |
6.53
|
44,240 | 6.50 | 6.53 | 6.32 | 0 | 2,200 | -0.0 |
| 21/07/2014 |
6.50
|
101,410 | 6.60 | 6.60 | 6.41 | 2,000 | 3,400 | -0.0 |
| 18/07/2014 |
6.60
|
107,240 | 6.41 | 6.63 | 6.44 | 5,000 | 1,730 | 0.1 |
| 17/07/2014 |
6.41
|
103,670 | 6.66 | 6.66 | 6.26 | 0 | 2,000 | -0.0 |
| 16/07/2014 |
6.66
|
118,000 | 6.66 | 6.88 | 6.57 | 5,000 | 2,500 | 0.1 |
| 15/07/2014 |
6.66
|
109,080 | 6.29 | 6.66 | 6.32 | 0 | 3,000 | -0.1 |
| 14/07/2014 |
6.29
|
105,960 | 6.16 | 6.32 | 6.16 | 250 | 250 | -0.0 |
| 11/07/2014 |
6.16
|
125,480 | 6.26 | 6.26 | 6.13 | 0 | 200 | -0.0 |
| 10/07/2014 |
6.26
|
321,210 | 6.26 | 6.35 | 6.07 | 0 | 4,500 | -0.1 |
| 09/07/2014 |
6.26
|
134,340 | 6.19 | 6.32 | 6.13 | 0 | 4,420 | -0.1 |
| 08/07/2014 |
6.19
|
215,650 | 6.13 | 6.19 | 5.98 | 0 | 3,400 | -0.1 |
| 07/07/2014 |
6.13
|
159,620 | 6.07 | 6.32 | 6.10 | 7,250 | 5,110 | 0.0 |
| 04/07/2014 |
6.07
|
295,500 | 5.79 | 6.13 | 5.79 | 0 | 3,000 | -0.1 |
| 03/07/2014 |
5.79
|
255,020 | 5.64 | 5.85 | 5.64 | 2,000 | 600 | 0.0 |
| 02/07/2014 |
5.64
|
74,380 | 5.48 | 5.64 | 5.54 | 4,000 | 0 | 0.1 |
| 01/07/2014 |
5.48
|
60,420 | 5.54 | 5.61 | 5.48 | 100 | 410 | -0.0 |
| 30/06/2014 |
5.54
|
62,770 | 5.54 | 5.64 | 5.51 | 0 | 1,230 | -0.0 |
| 27/06/2014 |
5.54
|
35,770 | 5.64 | 5.67 | 5.54 | 5,200 | 0 | 0.1 |
| 26/06/2014 |
5.64
|
201,100 | 5.45 | 5.73 | 5.42 | 0 | 21,500 | -0.4 |
| 25/06/2014 |
5.45
|
53,530 | 5.51 | 5.54 | 5.42 | 500 | 20,310 | -0.4 |
| 24/06/2014 |
5.51
|
41,650 | 5.51 | 5.51 | 5.39 | 2,000 | 15,000 | -0.2 |
| 23/06/2014 |
5.51
|
666,420 | 5.57 | 5.57 | 5.33 | 250 | 203,300 | -3.5 |
| 20/06/2014 |
5.57
|
45,110 | 5.61 | 5.67 | 5.48 | 2,700 | 0 | 0.0 |
| 19/06/2014 |
5.61
|
26,270 | 5.64 | 5.64 | 5.48 | 3,000 | 3,100 | -0.0 |
| 18/06/2014 |
5.64
|
67,290 | 5.70 | 5.82 | 5.64 | 1,000 | 1,500 | -0.0 |
| 17/06/2014 |
5.70
|
40,020 | 5.73 | 5.73 | 5.64 | 2,000 | 9,500 | -0.1 |
| 16/06/2014 |
5.73
|
28,350 | 5.85 | 5.85 | 5.70 | 0 | 250 | -0.0 |
| 13/06/2014 |
5.85
|
37,670 | 5.85 | 5.85 | 5.76 | 0 | 0 | 0 |
| 12/06/2014 |
5.85
|
74,850 | 5.85 | 6.01 | 5.76 | 0 | 610 | -0.0 |
| 11/06/2014 |
5.85
|
33,040 | 5.82 | 5.98 | 5.76 | 5,100 | 0 | 0.1 |
| 10/06/2014 |
5.82
|
61,170 | 5.88 | 6.13 | 5.76 | 4,400 | 1,100 | 0.1 |
| 09/06/2014 |
5.88
|
158,550 | 5.54 | 5.91 | 5.61 | 0 | 2,070 | -0.0 |
| 06/06/2014 |
5.54
|
21,340 | 5.39 | 5.54 | 5.33 | 0 | 700 | -0.0 |
| 05/06/2014 |
5.39
|
17,210 | 5.36 | 5.45 | 5.23 | 90 | 200 | -0.0 |
| 04/06/2014 |
5.36
|
14,720 | 5.36 | 5.57 | 5.26 | 0 | 200 | -0.0 |
| 03/06/2014 |
5.36
|
38,590 | 5.33 | 5.54 | 5.20 | 100 | 13,400 | -0.2 |
| 02/06/2014 |
5.33
|
113,230 | 5.67 | 5.67 | 5.33 | 200 | 4,300 | -0.1 |
| 30/05/2014 |
5.67
|
123,770 | 5.85 | 5.85 | 5.67 | 5,100 | 0 | 0.1 |
| 29/05/2014 |
5.85
|
47,740 | 5.88 | 5.91 | 5.76 | 2,420 | 200 | 0.0 |
| 28/05/2014 |
5.88
|
98,570 | 5.98 | 6.04 | 5.88 | 5,800 | 400 | 0.1 |
| 27/05/2014 |
5.98
|
326,170 | 5.88 | 6.01 | 5.73 | 12,330 | 134,240 | -2.3 |
| 26/05/2014 |
5.88
|
75,730 | 5.95 | 5.95 | 5.64 | 0 | 0 | 0 |
| 23/05/2014 |
5.95
|
28,540 | 6.07 | 6.10 | 5.82 | 0 | 0 | 0 |
| 22/05/2014 |
6.07
|
62,400 | 6.16 | 6.35 | 5.88 | 0 | 1,000 | -0.0 |
| 21/05/2014 |
6.16
|
468,390 | 6.01 | 6.32 | 5.88 | 20,000 | 60,620 | -0.8 |
| 20/05/2014 |
6.01
|
455,360 | 5.79 | 6.16 | 5.64 | 9,040 | 2,000 | 0.1 |
| 19/05/2014 |
5.79
|
104,900 | 5.67 | 5.91 | 5.76 | 100 | 3,250 | -0.1 |
| 16/05/2014 |
5.67
|
118,030 | 6.04 | 6.04 | 5.64 | 100 | 21,910 | -0.4 |
| 15/05/2014 |
6.04
|
84,970 | 6.47 | 6.60 | 6.04 | 0 | 31,250 | -0.6 |
| 14/05/2014 |
6.47
|
53,320 | 6.19 | 6.50 | 6.04 | 5,000 | 0 | 0.1 |
| 13/05/2014 |
6.19
|
222,150 | 6.63 | 6.63 | 6.19 | 1,120 | 20,030 | -0.4 |
| 12/05/2014 |
6.63
|
566,130 | 7.12 | 7.15 | 6.63 | 50,000 | 12,000 | 0.8 |
| 09/05/2014 |
7.12
|
177,470 | 7.06 | 7.40 | 6.91 | 6,000 | 18,200 | -0.3 |
| 08/05/2014 |
7.06
|
439,340 | 7.59 | 7.59 | 7.06 | 50,000 | 0 | 1.1 |
| 07/05/2014 |
7.59
|
50,170 | 7.40 | 7.68 | 7.46 | 26,070 | 0 | 0.6 |
| 06/05/2014 |
7.40
|
159,480 | 7.40 | 7.40 | 7.06 | 81,950 | 5,000 | 1.8 |
| 05/05/2014 |
7.40
|
81,000 | 7.59 | 7.59 | 7.12 | 52,600 | 1,000 | 1.2 |
| 29/04/2014 |
7.59
|
63,710 | 7.65 | 7.65 | 7.34 | 53,320 | 3,000 | 1.2 |
| 28/04/2014 |
7.65
|
74,720 | 7.74 | 7.74 | 7.49 | 40,100 | 33,560 | 0.2 |
| 25/04/2014 |
7.74
|
186,350 | 7.74 | 7.77 | 7.43 | 131,020 | 0 | 3.3 |
| 24/04/2014 |
7.74
|
184,020 | 7.68 | 7.80 | 7.65 | 156,820 | 200 | 3.9 |
| 23/04/2014 |
7.68
|
232,930 | 7.74 | 7.87 | 7.49 | 136,280 | 2,100 | 3.4 |