| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-17) |
-0.50 | -1.20% | 104,200 | -2,311 | 0 |
41
41.80
41.20
|
|
2 tháng
(2026-07-16) |
0.03 | 0.07% | 255,000 | -12,211 | 0 |
40.92
42.08
41.20
|
|
3 tháng
(2026-06-16) |
-0.12 | -0.29% | 330,200 | -22,271 | 0 |
40.78
42.08
41.20
|
|
6 tháng
(2026-03-18) |
-0.45 | -1.10% | 747,600 | -16,125 | -0.3 |
40.78
42.08
41.20
|
|
12 tháng
(2025-09-19) |
-1.78 | -4.15% | 3,230,900 | -728,725 | -31.1 |
38.86
42.78
41.20
|
|
24 tháng
(2024-09-24) |
-1.89 | -4.40% | 8,872,300 | -2,934,542 | -133.8 |
38.86
47.73
41.20
|
|
36 tháng
(2023-10-02) |
5.25 | 14.68% | 13,443,600 | -2,920,242 | -133.2 |
34.93
47.73
41.20
|
|
60 tháng
(2021-10-11) |
17.54 | 74.76% | 70,605,100 | -2,058,875 | -102.4 |
19.02
47.73
41.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 26/01/2015 |
7.56
|
396,580 | 7.40 | 7.66 | 7.29 | 0 | 4,500 | -0.1 |
| 23/01/2015 |
7.40
|
330,740 | 7.40 | 7.45 | 7.35 | 10,000 | 125,000 | -1.6 |
| 22/01/2015 |
7.40
|
556,930 | 7.29 | 7.45 | 7.35 | 1,650 | 0 | 0.0 |
| 21/01/2015 |
7.29
|
77,990 | 7.35 | 7.35 | 7.24 | 0 | 0 | 0 |
| 20/01/2015 |
7.35
|
300,540 | 7.29 | 7.40 | 7.24 | 0 | 12,750 | -0.2 |
| 19/01/2015 |
7.29
|
262,090 | 7.29 | 7.40 | 7.24 | 50,000 | 150 | 0.7 |
| 16/01/2015 |
7.29
|
519,310 | 7.29 | 7.40 | 7.29 | 100,000 | 125,150 | -0.4 |
| 15/01/2015 |
7.29
|
270,020 | 7.29 | 7.35 | 7.24 | 5,700 | 300 | 0.1 |
| 14/01/2015 |
7.29
|
738,260 | 7.09 | 7.40 | 7.03 | 51,000 | 960 | 0.7 |
| 13/01/2015 |
7.09
|
143,130 | 7.03 | 7.09 | 7.03 | 0 | 33,470 | -0.5 |
| 12/01/2015 |
7.03
|
255,790 | 7.09 | 7.14 | 7.03 | 0 | 24,030 | -0.3 |
| 09/01/2015 |
7.09
|
207,260 | 7.03 | 7.14 | 7.03 | 0 | 76,110 | -1.0 |
| 08/01/2015 |
7.03
|
166,620 | 7.14 | 7.14 | 7.03 | 0 | 93,000 | -1.3 |
| 07/01/2015 |
7.14
|
136,670 | 7.14 | 7.19 | 7.09 | 0 | 15,070 | -0.2 |
| 06/01/2015 |
7.14
|
147,890 | 7.09 | 7.14 | 7.03 | 0 | 0 | 0 |
| 05/01/2015 |
7.09
|
304,310 | 7.03 | 7.14 | 7.03 | 1,000 | 40,970 | -0.5 |
| 31/12/2014 |
7.03
|
416,760 | 6.98 | 7.19 | 6.98 | 0 | 0 | 0 |
| 30/12/2014 |
6.98
|
255,230 | 6.93 | 6.98 | 6.93 | 0 | 71,000 | -1.0 |
| 29/12/2014 |
6.93
|
258,400 | 6.98 | 7.09 | 6.88 | 5,000 | 40,000 | -0.5 |
| 26/12/2014 |
6.98
|
543,650 | 6.98 | 7.03 | 6.93 | 200 | 70,000 | -0.9 |
| 25/12/2014 |
6.98
|
483,860 | 7.09 | 7.09 | 6.88 | 2,200 | 188,820 | -2.5 |
| 24/12/2014 |
7.09
|
1,135,480 | 7.03 | 7.19 | 7.03 | 412,880 | 468,490 | -0.8 |
| 23/12/2014 |
7.03
|
405,790 | 6.88 | 7.19 | 6.83 | 851,420 | 766,080 | 1.2 |
| 22/12/2014 |
6.88
|
247,990 | 6.62 | 6.88 | 6.72 | 51,700 | 44,000 | 0.1 |
| 19/12/2014 |
6.62
|
5,217,300 | 7.09 | 7.09 | 6.62 | 1,331,100 | 4,985,840 | -46.9 |
| 18/12/2014 |
7.09
|
146,880 | 7.09 | 7.14 | 7.09 | 207,500 | 278,820 | -1.0 |
| 17/12/2014 |
7.09
|
341,850 | 7.19 | 7.29 | 6.88 | 189,700 | 71,070 | 1.6 |
| 16/12/2014 |
7.19
|
452,490 | 7.29 | 7.29 | 7.19 | 342,460 | 201,280 | 2.0 |
| 15/12/2014 |
7.29
|
292,440 | 7.29 | 7.35 | 7.24 | 199,690 | 0 | 2.8 |
| 12/12/2014 |
7.29
|
364,010 | 7.09 | 7.29 | 7.09 | 200,000 | 0 | 2.8 |
| 11/12/2014 |
7.09
|
167,720 | 7.09 | 7.14 | 7.03 | 0 | 0 | 0 |
| 10/12/2014 |
7.09
|
414,640 | 7.09 | 7.14 | 7.03 | 177,780 | 46,000 | 1.8 |
| 09/12/2014 |
7.09
|
345,080 | 7.19 | 7.19 | 7.09 | 149,920 | 0 | 2.1 |
| 08/12/2014 |
7.19
|
113,350 | 7.29 | 7.29 | 7.19 | 0 | 0 | 0 |
| 05/12/2014 |
7.29
|
307,910 | 7.29 | 7.29 | 7.24 | 0 | 228,430 | -3.2 |
| 04/12/2014 |
7.29
|
211,050 | 7.29 | 7.35 | 7.24 | 0 | 66,720 | -0.9 |
| 03/12/2014 |
7.29
|
247,770 | 7.45 | 7.45 | 7.29 | 0 | 69,460 | -1.0 |
| 02/12/2014 |
7.45
|
146,740 | 7.45 | 7.45 | 7.40 | 105,950 | 84,810 | 0.3 |
| 01/12/2014 |
7.45
|
217,850 | 7.35 | 7.45 | 7.35 | 145,820 | 66,000 | 1.1 |
| 28/11/2014 |
7.35
|
412,360 | 7.35 | 7.40 | 7.29 | 178,040 | 270,690 | -1.3 |
| 27/11/2014 |
7.35
|
662,930 | 7.40 | 7.40 | 7.19 | 120,000 | 424,370 | -4.3 |
| 26/11/2014 |
7.40
|
453,380 | 7.50 | 7.56 | 7.35 | 216,050 | 211,510 | 0.1 |
| 25/11/2014 |
7.50
|
261,670 | 7.50 | 7.50 | 7.45 | 141,890 | 83,590 | 0.8 |
| 24/11/2014 |
7.50
|
423,380 | 7.50 | 7.61 | 7.50 | 310,770 | 105,000 | 3.0 |
| 21/11/2014 |
7.50
|
227,580 | 7.61 | 7.66 | 7.50 | 0 | 51,000 | -0.7 |
| 20/11/2014 |
7.61
|
687,120 | 7.56 | 7.71 | 7.56 | 79,620 | 180,000 | -1.5 |
| 19/11/2014 |
7.56
|
226,290 | 7.50 | 7.56 | 7.45 | 133,400 | 0 | 1.9 |
| 18/11/2014 |
7.50
|
297,100 | 7.50 | 7.56 | 7.45 | 59,700 | 165,000 | -1.5 |
| 17/11/2014 |
7.50
|
470,080 | 7.56 | 7.56 | 7.50 | 201,240 | 162,360 | 0.6 |
| 14/11/2014 |
7.56
|
375,480 | 7.61 | 7.66 | 7.56 | 5,020 | 150,000 | -2.1 |
| 13/11/2014 |
7.61
|
457,250 | 7.61 | 7.71 | 7.56 | 0 | 0 | 0 |
| 12/11/2014 |
7.61
|
112,050 | 7.56 | 7.61 | 7.50 | 0 | 0 | 0 |
| 11/11/2014 |
7.56
|
177,320 | 7.56 | 7.61 | 7.50 | 1,340 | 19,440 | -0.3 |
| 10/11/2014 |
7.56
|
465,440 | 7.71 | 7.71 | 7.56 | 96,140 | 100,000 | -0.1 |
| 07/11/2014 |
7.71
|
1,558,950 | 7.56 | 7.76 | 7.50 | 1,046,070 | 850,000 | 2.9 |
| 06/11/2014 |
7.56
|
290,670 | 7.56 | 7.56 | 7.50 | 241,930 | 3,000 | 3.5 |
| 05/11/2014 |
7.56
|
550,100 | 7.45 | 7.56 | 7.45 | 395,920 | 150 | 5.7 |
| 04/11/2014 |
7.45
|
909,870 | 7.56 | 7.56 | 7.45 | 590,000 | 25,000 | 8.1 |
| 03/11/2014 |
7.56
|
169,680 | 7.56 | 7.61 | 7.56 | 82,400 | 10,000 | 1.1 |
| 31/10/2014 |
7.56
|
384,550 | 7.45 | 7.56 | 7.45 | 323,980 | 0 | 4.7 |
| 30/10/2014 |
7.45
|
289,940 | 7.56 | 7.56 | 7.45 | 460,400 | 19,900 | 6.3 |
| 29/10/2014 |
7.56
|
381,050 | 7.45 | 7.56 | 7.45 | 290,850 | 0 | 4.2 |
| 28/10/2014 |
7.45
|
570,010 | 7.40 | 7.45 | 7.29 | 442,610 | 1,000 | 0.0 |
| 27/10/2014 |
7.40
|
1,047,790 | 7.45 | 7.56 | 7.40 | 817,220 | 0 | 11.7 |
| 24/10/2014 |
7.45
|
217,210 | 7.45 | 7.56 | 7.45 | 163,590 | 25,600 | 2.0 |
| 23/10/2014 |
7.45
|
665,310 | 7.50 | 7.56 | 7.45 | 455,110 | 224,550 | 3.3 |
| 22/10/2014 |
7.50
|
754,440 | 7.40 | 7.61 | 7.45 | 0 | 238,430 | -3.4 |
| 21/10/2014 |
7.40
|
407,770 | 7.29 | 7.40 | 7.24 | 15,970 | 151,360 | -1.9 |
| 20/10/2014 |
7.29
|
402,470 | 7.19 | 7.35 | 7.19 | 113,810 | 89,310 | 0.3 |
| 17/10/2014 |
7.19
|
848,240 | 7.19 | 7.24 | 7.09 | 220,000 | 477,310 | -3.5 |
| 16/10/2014 |
7.19
|
624,710 | 7.40 | 7.40 | 7.19 | 0 | 0 | 0 |
| 15/10/2014 |
7.40
|
379,280 | 7.45 | 7.45 | 7.40 | 0 | 0 | 0 |
| 14/10/2014 |
7.45
|
289,890 | 7.56 | 7.56 | 7.45 | 47,800 | 1,500 | 0.7 |
| 13/10/2014 |
7.56
|
231,200 | 7.56 | 7.56 | 7.45 | 0 | 25,020 | -0.4 |
| 10/10/2014 |
7.56
|
314,070 | 7.61 | 7.66 | 7.56 | 0 | 0 | 0 |
| 09/10/2014 |
7.61
|
208,420 | 7.56 | 7.66 | 7.56 | 1,000 | 0 | 0.0 |
| 08/10/2014 |
7.56
|
727,790 | 7.61 | 7.66 | 7.56 | 0 | 588,160 | -8.5 |
| 07/10/2014 |
7.61
|
353,050 | 7.66 | 7.66 | 7.56 | 0 | 140,000 | -2.0 |
| 06/10/2014 |
7.66
|
425,780 | 7.66 | 7.66 | 7.56 | 5,750 | 130,000 | -1.8 |
| 03/10/2014 |
7.66
|
362,240 | 7.61 | 7.66 | 7.56 | 0 | 0 | 0 |
| 02/10/2014 |
7.61
|
598,090 | 7.66 | 7.66 | 7.56 | 138,000 | 401,000 | -3.8 |
| 01/10/2014 |
7.66
|
407,880 | 7.61 | 7.71 | 7.56 | 122,000 | 42,500 | 1.2 |
| 30/09/2014 |
7.61
|
317,350 | 7.50 | 7.61 | 7.50 | 95,000 | 0 | 1.4 |
| 29/09/2014 |
7.50
|
474,710 | 7.61 | 7.61 | 7.50 | 144,000 | 120,000 | 0.3 |
| 26/09/2014 |
7.61
|
210,870 | 7.61 | 7.66 | 7.61 | 61,500 | 0 | 0.9 |
| 25/09/2014 |
7.61
|
728,150 | 7.66 | 7.66 | 7.56 | 274,920 | 456,770 | -2.6 |
| 24/09/2014 |
7.66
|
901,710 | 7.66 | 7.71 | 7.61 | 546,750 | 553,970 | -0.1 |
| 23/09/2014 |
7.66
|
583,940 | 7.56 | 7.71 | 7.56 | 345,250 | 5,360 | 5.0 |
| 22/09/2014 |
7.56
|
767,790 | 7.45 | 7.61 | 7.45 | 195,710 | 88,270 | 1.6 |
| 19/09/2014 |
7.45
|
1,246,420 | 7.61 | 7.71 | 7.45 | 305,000 | 842,460 | -7.7 |
| 18/09/2014 |
7.61
|
603,150 | 7.66 | 7.76 | 7.61 | 200,000 | 3,500 | 2.9 |
| 17/09/2014 |
7.66
|
538,130 | 7.71 | 7.82 | 7.66 | 0 | 14,850 | -0.2 |
| 16/09/2014 |
7.71
|
458,860 | 7.76 | 7.76 | 7.66 | 113,000 | 134,640 | -0.3 |
| 15/09/2014 |
7.76
|
1,284,810 | 7.71 | 7.92 | 7.71 | 408,000 | 0 | 6.1 |
| 12/09/2014 |
7.71
|
687,530 | 7.66 | 7.71 | 7.61 | 211,000 | 0 | 3.1 |
| 11/09/2014 |
7.66
|
454,130 | 7.71 | 7.76 | 7.61 | 171,290 | 35,030 | 2.0 |
| 10/09/2014 |
7.71
|
304,130 | 7.61 | 7.71 | 7.50 | 4,000 | 0 | 0.1 |
| 09/09/2014 |
7.61
|
1,738,410 | 7.71 | 7.87 | 7.61 | 500,800 | 2,160 | 7.4 |
| 08/09/2014 |
7.71
|
1,084,750 | 7.92 | 7.92 | 7.71 | 13,310 | 215,990 | -3.0 |
| 05/09/2014 |
7.92
|
757,570 | 7.92 | 7.97 | 7.87 | 800 | 78,100 | -1.2 |