| 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) |
-0.15 | -0.34% | 279,600 | -15,400 | -0.7 |
43
43.60
43.40
|
|
2 tháng
(2026-01-19) |
0 | 0% | 879,300 | -9,800 | -0.4 |
43
43.65
43.40
|
|
3 tháng
(2025-12-19) |
0.44 | 1.03% | 1,033,700 | -2,700 | -0.1 |
43
43.65
43.40
|
|
6 tháng
(2025-09-22) |
-0.81 | -1.84% | 2,488,100 | -712,600 | -30.9 |
40.73
44.84
43.40
|
|
12 tháng
(2025-03-24) |
-5.65 | -11.51% | 6,310,400 | -2,761,358 | -125.7 |
40.73
49.57
43.40
|
|
24 tháng
(2024-03-29) |
-0.60 | -1.37% | 9,970,500 | -2,916,017 | -133.4 |
39.69
50.03
43.40
|
|
36 tháng
(2023-04-04) |
10.46 | 31.73% | 17,732,700 | -2,182,417 | -105.9 |
32.99
50.03
43.40
|
|
60 tháng
(2021-04-14) |
27.81 | 177.80% | 79,737,900 | -2,579,350 | -113.4 |
15.24
50.03
43.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 04/08/2014 |
7.97
|
101,670 | 7.97 | 8.03 | 7.92 | 5,350 | 0 | 0.1 |
| 01/08/2014 |
7.97
|
149,280 | 7.97 | 7.97 | 7.86 | 0 | 0 | 0 |
| 31/07/2014 |
7.97
|
223,990 | 7.81 | 7.97 | 7.81 | 8,080 | 34,720 | -0.4 |
| 30/07/2014 |
7.81
|
266,720 | 7.97 | 8.03 | 7.81 | 0 | 63,030 | -0.9 |
| 29/07/2014 |
7.97
|
359,140 | 7.81 | 7.97 | 7.75 | 0 | 0 | 0 |
| 28/07/2014 |
7.81
|
636,810 | 8.08 | 8.14 | 7.81 | 10,000 | 3,780 | 0.1 |
| 25/07/2014 |
8.08
|
497,200 | 8.19 | 8.30 | 8.08 | 24,700 | 18,960 | 0.1 |
| 24/07/2014 |
8.19
|
249,330 | 8.25 | 8.30 | 8.19 | 0 | 26,220 | -0.4 |
| 23/07/2014 |
8.25
|
416,590 | 8.25 | 8.36 | 8.25 | 5,400 | 146,920 | -2.1 |
| 22/07/2014 |
8.25
|
844,280 | 8.30 | 8.30 | 8.14 | 0 | 471,910 | -7.1 |
| 21/07/2014 |
8.30
|
642,510 | 8.36 | 8.46 | 8.30 | 2,600 | 128,900 | -1.9 |
| 18/07/2014 |
8.36
|
844,600 | 8.41 | 8.46 | 8.36 | 12,600 | 414,670 | -6.2 |
| 17/07/2014 |
8.41
|
462,290 | 8.46 | 8.46 | 8.41 | 0 | 100,300 | -1.5 |
| 16/07/2014 |
8.46
|
569,440 | 8.46 | 8.57 | 8.46 | 4,000 | 245,630 | -3.8 |
| 15/07/2014 |
8.46
|
457,650 | 8.52 | 8.57 | 8.46 | 42,700 | 120,080 | -1.2 |
| 14/07/2014 |
8.52
|
199,920 | 8.52 | 8.52 | 8.41 | 0 | 100,300 | -1.6 |
| 11/07/2014 |
8.52
|
383,320 | 8.52 | 8.52 | 8.41 | 12,000 | 132,120 | -1.9 |
| 10/07/2014 |
8.52
|
834,330 | 8.74 | 8.74 | 8.46 | 151,000 | 100,000 | 0.8 |
| 09/07/2014 |
8.74
|
1,395,110 | 8.46 | 8.74 | 8.52 | 0 | 205,840 | -3.3 |
| 08/07/2014 |
8.46
|
564,180 | 8.52 | 8.52 | 8.36 | 25,000 | 80,000 | -0.9 |
| 07/07/2014 |
8.52
|
590,900 | 8.52 | 8.57 | 8.46 | 4,750 | 161,970 | -2.4 |
| 04/07/2014 |
8.52
|
949,050 | 8.52 | 8.57 | 8.46 | 160,000 | 630,000 | -7.3 |
| 03/07/2014 |
8.52
|
1,396,370 | 8.46 | 8.68 | 8.46 | 100,000 | 971,720 | -13.6 |
| 02/07/2014 |
8.46
|
1,944,730 | 8.46 | 8.52 | 8.25 | 0 | 1,759,790 | -26.9 |
| 01/07/2014 |
8.46
|
637,940 | 8.52 | 8.63 | 8.36 | 8,000 | 228,440 | -3.4 |
| 30/06/2014 |
8.52
|
910,490 | 8.79 | 8.79 | 8.46 | 0 | 667,930 | -10.5 |
| 27/06/2014 |
8.79
|
204,540 | 8.85 | 8.85 | 8.74 | 523,000 | 616,950 | -1.5 |
| 26/06/2014 |
8.85
|
737,120 | 8.96 | 9.01 | 8.79 | 505,000 | 1,127,440 | -10.1 |
| 25/06/2014 |
8.96
|
676,060 | 8.79 | 9.01 | 8.79 | 68,330 | 430,000 | -5.9 |
| 24/06/2014 |
8.79
|
77,120 | 8.68 | 8.79 | 8.63 | 47,600 | 4,000 | 0.7 |
| 23/06/2014 |
8.68
|
78,060 | 8.63 | 8.85 | 8.68 | 39,000 | 3,000 | 0.6 |
| 20/06/2014 |
8.63
|
466,340 | 9.07 | 9.07 | 8.63 | 302,830 | 396,580 | -1.5 |
| 19/06/2014 |
9.07
|
242,480 | 9.07 | 9.07 | 8.90 | 178,140 | 5,260 | 2.8 |
| 18/06/2014 |
9.07
|
174,370 | 9.07 | 9.07 | 8.96 | 149,900 | 55,000 | 1.6 |
| 17/06/2014 |
9.07
|
112,830 | 9.01 | 9.07 | 8.90 | 59,000 | 5,000 | 0.9 |
| 16/06/2014 |
9.01
|
212,210 | 8.96 | 9.07 | 8.79 | 196,170 | 5,820 | 3.1 |
| 13/06/2014 |
8.96
|
134,360 | 8.96 | 8.96 | 8.74 | 110,140 | 0 | 1.8 |
| 12/06/2014 |
8.96
|
52,080 | 9.01 | 9.01 | 8.74 | 23,470 | 2,730 | 0.3 |
| 11/06/2014 |
9.01
|
233,550 | 8.74 | 9.01 | 8.63 | 182,970 | 320 | 3.0 |
| 10/06/2014 |
8.74
|
101,080 | 8.79 | 8.79 | 8.63 | 0 | 8,030 | -0.1 |
| 09/06/2014 |
8.79
|
120,380 | 8.85 | 8.85 | 8.68 | 0 | 11,640 | -0.2 |
| 06/06/2014 |
8.85
|
85,750 | 8.74 | 8.85 | 8.63 | 20,650 | 0 | 0.3 |
| 05/06/2014 |
8.74
|
73,330 | 8.79 | 8.79 | 8.63 | 0 | 0 | 0 |
| 04/06/2014 |
8.79
|
210,450 | 8.85 | 8.85 | 8.68 | 175,940 | 0 | 2.8 |
| 03/06/2014 |
8.85
|
106,190 | 8.85 | 8.96 | 8.74 | 73,820 | 5,180 | 1.1 |
| 02/06/2014 |
8.85
|
198,100 | 9.07 | 9.07 | 8.74 | 91,240 | 0 | 1.5 |
| 30/05/2014 |
9.07
|
720,450 | 8.96 | 9.07 | 8.90 | 322,300 | 228,830 | 1.5 |
| 29/05/2014 |
8.96
|
565,990 | 8.85 | 9.12 | 8.74 | 359,570 | 78,810 | 4.6 |
| 28/05/2014 |
8.85
|
635,750 | 8.57 | 8.85 | 8.68 | 358,370 | 318,390 | 0.6 |
| 27/05/2014 |
8.57
|
516,220 | 8.41 | 8.68 | 8.36 | 246,510 | 78,810 | 2.6 |
| 26/05/2014 |
8.41
|
181,530 | 8.41 | 8.41 | 8.25 | 111,200 | 59,740 | 0.8 |
| 23/05/2014 |
8.41
|
287,960 | 8.36 | 8.41 | 8.30 | 217,000 | 27,860 | 2.9 |
| 22/05/2014 |
8.36
|
415,460 | 8.41 | 8.46 | 8.19 | 271,580 | 34,140 | 3.6 |
| 21/05/2014 |
8.41
|
356,310 | 8.19 | 8.41 | 8.08 | 161,200 | 42,690 | 1.8 |
| 20/05/2014 |
8.19
|
307,490 | 8.08 | 8.19 | 7.92 | 111,010 | 189,090 | -1.1 |
| 19/05/2014 |
8.08
|
350,810 | 8.30 | 8.30 | 8.03 | 145,620 | 60,000 | 1.3 |
| 16/05/2014 |
8.30
|
316,060 | 8.03 | 8.30 | 7.81 | 203,420 | 1,730 | 3.0 |
| 15/05/2014 |
8.03
|
909,020 | 7.97 | 8.30 | 7.65 | 672,310 | 500 | 9.9 |
| 14/05/2014 |
7.97
|
1,088,580 | 7.70 | 8.14 | 7.65 | 652,800 | 990 | 9.4 |
| 13/05/2014 |
7.70
|
1,476,770 | 7.70 | 7.75 | 7.48 | 1,330,000 | 50,000 | 17.9 |
| 12/05/2014 |
7.70
|
1,315,970 | 8.25 | 8.25 | 7.70 | 875,000 | 430,620 | 6.3 |
| 09/05/2014 |
8.25
|
679,490 | 8.25 | 8.36 | 7.86 | 59,650 | 196,500 | -2.0 |
| 08/05/2014 |
8.25
|
710,300 | 8.85 | 8.85 | 8.25 | 100,000 | 20,290 | 1.2 |
| 07/05/2014 |
8.85
|
132,380 | 8.85 | 8.85 | 8.63 | 0 | 89,000 | -1.4 |
| 06/05/2014 |
8.85
|
474,960 | 8.90 | 8.90 | 8.46 | 0 | 4,010 | -0.1 |
| 05/05/2014 |
8.90
|
105,540 | 9.01 | 9.01 | 8.68 | 0 | 0 | 0 |
| 29/04/2014 |
9.01
|
38,180 | 9.01 | 9.01 | 8.85 | 7,350 | 0 | 0.1 |
| 28/04/2014 |
9.01
|
223,070 | 9.01 | 9.12 | 8.90 | 11,500 | 25,020 | -0.2 |
| 25/04/2014 |
9.01
|
325,950 | 8.96 | 9.12 | 8.85 | 29,680 | 0 | 0.5 |
| 24/04/2014 |
8.96
|
79,300 | 8.90 | 8.96 | 8.85 | 0 | 0 | 0 |
| 23/04/2014 |
8.90
|
195,990 | 8.96 | 9.01 | 8.74 | 1,100 | 52,480 | -0.8 |
| 22/04/2014 |
8.96
|
301,020 | 8.79 | 8.96 | 8.63 | 0 | 0 | 0 |
| 21/04/2014 |
8.79
|
386,820 | 8.85 | 8.85 | 8.57 | 350 | 0 | 0.0 |
| 18/04/2014 |
8.85
|
254,240 | 9.07 | 9.07 | 8.63 | 0 | 0 | 0 |
| 17/04/2014 |
9.07
|
372,710 | 9.07 | 9.17 | 8.90 | 200 | 65,400 | -1.1 |
| 16/04/2014 |
9.07
|
757,330 | 9.01 | 9.12 | 8.57 | 0 | 15,000 | -0.2 |
| 15/04/2014 |
9.01
|
428,320 | 9.28 | 9.34 | 9.01 | 63,570 | 1,730 | 1.0 |
| 14/04/2014 |
9.28
|
476,500 | 9.50 | 9.50 | 9.28 | 5,000 | 0 | 0.1 |
| 11/04/2014 |
9.50
|
424,570 | 9.50 | 9.50 | 9.39 | 94,120 | 0 | 1.6 |
| 10/04/2014 |
9.50
|
551,600 | 9.61 | 9.67 | 9.50 | 144,750 | 91,080 | 0.9 |
| 08/04/2014 |
9.61
|
1,248,470 | 9.61 | 9.72 | 9.50 | 275,500 | 705,000 | -7.6 |
| 07/04/2014 |
9.61
|
1,024,610 | 9.34 | 9.67 | 9.28 | 133,200 | 13,000 | 2.1 |
| 04/04/2014 |
9.34
|
522,550 | 9.39 | 9.39 | 9.28 | 195,800 | 35,000 | 2.7 |
| 03/04/2014 |
9.39
|
955,860 | 9.28 | 9.50 | 9.28 | 225,000 | 100,120 | 2.1 |
| 02/04/2014 |
9.28
|
656,090 | 9.34 | 9.39 | 9.12 | 221,250 | 57,830 | 2.8 |
| 01/04/2014 |
9.34
|
1,352,930 | 9.56 | 9.56 | 9.28 | 409,840 | 484,880 | -1.3 |
| 31/03/2014 |
9.56
|
1,227,650 | 9.50 | 9.61 | 9.45 | 240,000 | 430,920 | -3.3 |
| 28/03/2014 |
9.50
|
759,350 | 9.61 | 9.72 | 9.50 | 220,000 | 326,970 | -1.9 |
| 27/03/2014 |
9.61
|
967,900 | 9.28 | 9.61 | 9.28 | 4,040 | 0 | 0.1 |
| 26/03/2014 |
9.28
|
2,478,690 | 9.78 | 9.78 | 9.12 | 5,550 | 20,250 | -0.3 |
| 25/03/2014 |
9.78
|
1,947,800 | 9.83 | 9.99 | 9.61 | 251,000 | 65,030 | 3.4 |
| 24/03/2014 |
9.83
|
1,665,520 | 9.28 | 9.83 | 9.28 | 215,300 | 21,020 | 3.4 |
| 21/03/2014 |
9.28
|
3,513,060 | 9.07 | 9.61 | 9.01 | 653,160 | 118,860 | 9.1 |
| 20/03/2014 |
9.07
|
1,170,170 | 9.01 | 9.07 | 8.85 | 0 | 9,000 | -0.1 |
| 19/03/2014 |
9.01
|
1,150,270 | 9.01 | 9.17 | 8.90 | 0 | 0 | 0 |
| 18/03/2014 |
9.01
|
3,882,400 | 8.74 | 9.17 | 8.79 | 0 | 100,650 | -1.6 |
| 17/03/2014 |
8.74
|
1,580,630 | 8.52 | 8.74 | 8.36 | 0 | 392,390 | -6.1 |
| 14/03/2014 |
8.52
|
617,320 | 8.63 | 8.63 | 8.46 | 0 | 0 | 0 |
| 13/03/2014 |
8.63
|
165,740 | 8.63 | 8.63 | 8.52 | 0 | 0 | 0 |
| 12/03/2014 |
8.63
|
637,050 | 8.68 | 8.68 | 8.52 | 100,000 | 20,360 | 1.3 |