| 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) |
0.30 | 0.71% | 97,900 | -12,655 | 0 |
42.35
42.80
42.70
|
|
2 tháng
(2026-04-20) |
-0.05 | -0.12% | 204,800 | -14,555 | 0 |
42.35
43
42.70
|
|
3 tháng
(2026-03-23) |
-0.25 | -0.58% | 377,700 | 6,241 | 0 |
42.35
43.10
42.70
|
|
6 tháng
(2025-12-22) |
0.19 | 0.44% | 1,455,400 | -2,959 | -0.4 |
42.35
43.15
42.70
|
|
12 tháng
(2025-06-24) |
0.14 | 0.32% | 4,474,500 | -1,480,759 | -66.0 |
40.26
46.17
42.70
|
|
24 tháng
(2024-07-01) |
-1.74 | -3.91% | 9,325,200 | -2,966,376 | -136.1 |
40.26
49.45
42.70
|
|
36 tháng
(2023-07-05) |
5.15 | 13.71% | 15,321,700 | -2,811,276 | -129.1 |
36.19
49.45
42.70
|
|
60 tháng
(2021-07-15) |
25.96 | 155.15% | 76,068,700 | -2,268,209 | -107.7 |
16.14
49.45
42.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 03/11/2014 |
7.83
|
169,680 | 7.83 | 7.88 | 7.83 | 82,400 | 10,000 | 1.1 |
| 31/10/2014 |
7.83
|
384,550 | 7.72 | 7.83 | 7.72 | 323,980 | 0 | 4.7 |
| 30/10/2014 |
7.72
|
289,940 | 7.83 | 7.83 | 7.72 | 460,400 | 19,900 | 6.3 |
| 29/10/2014 |
7.83
|
381,050 | 7.72 | 7.83 | 7.72 | 290,850 | 0 | 4.2 |
| 28/10/2014 |
7.72
|
570,010 | 7.67 | 7.72 | 7.56 | 442,610 | 1,000 | 0.0 |
| 27/10/2014 |
7.67
|
1,047,790 | 7.72 | 7.83 | 7.67 | 817,220 | 0 | 11.7 |
| 24/10/2014 |
7.72
|
217,210 | 7.72 | 7.83 | 7.72 | 163,590 | 25,600 | 2.0 |
| 23/10/2014 |
7.72
|
665,310 | 7.77 | 7.83 | 7.72 | 455,110 | 224,550 | 3.3 |
| 22/10/2014 |
7.77
|
754,440 | 7.67 | 7.88 | 7.72 | 0 | 238,430 | -3.4 |
| 21/10/2014 |
7.67
|
407,770 | 7.56 | 7.67 | 7.50 | 15,970 | 151,360 | -1.9 |
| 20/10/2014 |
7.56
|
402,470 | 7.45 | 7.61 | 7.45 | 113,810 | 89,310 | 0.3 |
| 17/10/2014 |
7.45
|
848,240 | 7.45 | 7.50 | 7.34 | 220,000 | 477,310 | -3.5 |
| 16/10/2014 |
7.45
|
624,710 | 7.67 | 7.67 | 7.45 | 0 | 0 | 0 |
| 15/10/2014 |
7.67
|
379,280 | 7.72 | 7.72 | 7.67 | 0 | 0 | 0 |
| 14/10/2014 |
7.72
|
289,890 | 7.83 | 7.83 | 7.72 | 47,800 | 1,500 | 0.7 |
| 13/10/2014 |
7.83
|
231,200 | 7.83 | 7.83 | 7.72 | 0 | 25,020 | -0.4 |
| 10/10/2014 |
7.83
|
314,070 | 7.88 | 7.94 | 7.83 | 0 | 0 | 0 |
| 09/10/2014 |
7.88
|
208,420 | 7.83 | 7.94 | 7.83 | 1,000 | 0 | 0.0 |
| 08/10/2014 |
7.83
|
727,790 | 7.88 | 7.94 | 7.83 | 0 | 588,160 | -8.5 |
| 07/10/2014 |
7.88
|
353,050 | 7.94 | 7.94 | 7.83 | 0 | 140,000 | -2.0 |
| 06/10/2014 |
7.94
|
425,780 | 7.94 | 7.94 | 7.83 | 5,750 | 130,000 | -1.8 |
| 03/10/2014 |
7.94
|
362,240 | 7.88 | 7.94 | 7.83 | 0 | 0 | 0 |
| 02/10/2014 |
7.88
|
598,090 | 7.94 | 7.94 | 7.83 | 138,000 | 401,000 | -3.8 |
| 01/10/2014 |
7.94
|
407,880 | 7.88 | 7.99 | 7.83 | 122,000 | 42,500 | 1.2 |
| 30/09/2014 |
7.88
|
317,350 | 7.77 | 7.88 | 7.77 | 95,000 | 0 | 1.4 |
| 29/09/2014 |
7.77
|
474,710 | 7.88 | 7.88 | 7.77 | 144,000 | 120,000 | 0.3 |
| 26/09/2014 |
7.88
|
210,870 | 7.88 | 7.94 | 7.88 | 61,500 | 0 | 0.9 |
| 25/09/2014 |
7.88
|
728,150 | 7.94 | 7.94 | 7.83 | 274,920 | 456,770 | -2.6 |
| 24/09/2014 |
7.94
|
901,710 | 7.94 | 7.99 | 7.88 | 546,750 | 553,970 | -0.1 |
| 23/09/2014 |
7.94
|
583,940 | 7.83 | 7.99 | 7.83 | 345,250 | 5,360 | 5.0 |
| 22/09/2014 |
7.83
|
767,790 | 7.72 | 7.88 | 7.72 | 195,710 | 88,270 | 1.6 |
| 19/09/2014 |
7.72
|
1,246,420 | 7.88 | 7.99 | 7.72 | 305,000 | 842,460 | -7.7 |
| 18/09/2014 |
7.88
|
603,150 | 7.94 | 8.04 | 7.88 | 200,000 | 3,500 | 2.9 |
| 17/09/2014 |
7.94
|
538,130 | 7.99 | 8.10 | 7.94 | 0 | 14,850 | -0.2 |
| 16/09/2014 |
7.99
|
458,860 | 8.04 | 8.04 | 7.94 | 113,000 | 134,640 | -0.3 |
| 15/09/2014 |
8.04
|
1,284,810 | 7.99 | 8.21 | 7.99 | 408,000 | 0 | 6.1 |
| 12/09/2014 |
7.99
|
687,530 | 7.94 | 7.99 | 7.88 | 211,000 | 0 | 3.1 |
| 11/09/2014 |
7.94
|
454,130 | 7.99 | 8.04 | 7.88 | 171,290 | 35,030 | 2.0 |
| 10/09/2014 |
7.99
|
304,130 | 7.88 | 7.99 | 7.77 | 4,000 | 0 | 0.1 |
| 09/09/2014 |
7.88
|
1,738,410 | 7.99 | 8.15 | 7.88 | 500,800 | 2,160 | 7.4 |
| 08/09/2014 |
7.99
|
1,084,750 | 8.21 | 8.21 | 7.99 | 13,310 | 215,990 | -3.0 |
| 05/09/2014 |
8.21
|
757,570 | 8.21 | 8.26 | 8.15 | 800 | 78,100 | -1.2 |
| 04/09/2014 |
8.21
|
1,296,730 | 8.42 | 8.42 | 8.15 | 10,200 | 1,720 | 0.1 |
| 03/09/2014 |
8.42
|
2,951,400 | 7.99 | 8.42 | 7.99 | 981,710 | 294,820 | 10.6 |
| 29/08/2014 |
7.99
|
844,320 | 7.99 | 8.04 | 7.94 | 405,000 | 127,220 | 4.1 |
| 28/08/2014 |
7.99
|
1,711,250 | 7.83 | 8.10 | 7.83 | 403,000 | 395,000 | 0.1 |
| 27/08/2014 |
7.83
|
762,690 | 7.88 | 7.94 | 7.83 | 0 | 16,100 | -0.2 |
| 26/08/2014 |
7.88
|
555,260 | 7.94 | 7.99 | 7.88 | 0 | 5,160 | -0.1 |
| 25/08/2014 |
7.94
|
763,420 | 7.94 | 7.99 | 7.88 | 1,000 | 100,000 | -1.5 |
| 22/08/2014 |
7.94
|
1,165,470 | 7.88 | 7.99 | 7.83 | 0 | 463,240 | -6.8 |
| 21/08/2014 |
7.88
|
735,630 | 7.88 | 7.99 | 7.83 | 0 | 275,000 | -4.0 |
| 20/08/2014 |
7.88
|
634,560 | 7.88 | 7.94 | 7.83 | 1,300 | 130,300 | -1.9 |
| 19/08/2014 |
7.88
|
721,790 | 7.88 | 7.94 | 7.83 | 0 | 240 | -0.0 |
| 18/08/2014 |
7.88
|
603,990 | 7.94 | 7.99 | 7.88 | 0 | 200,000 | -2.9 |
| 15/08/2014 |
7.94
|
612,350 | 8.10 | 8.10 | 7.94 | 300 | 215,840 | -3.2 |
| 14/08/2014 |
8.10
|
1,976,920 | 7.83 | 8.21 | 7.77 | 0 | 400,450 | -6.0 |
| 13/08/2014 |
7.83
|
641,310 | 7.77 | 7.88 | 7.72 | 0 | 455,510 | -6.6 |
| 12/08/2014 |
7.77
|
403,180 | 7.83 | 7.83 | 7.77 | 0 | 141,130 | -2.0 |
| 11/08/2014 |
7.83
|
424,350 | 7.88 | 7.94 | 7.83 | 0 | 191,100 | -2.8 |
| 08/08/2014 |
7.88
|
492,190 | 7.99 | 7.99 | 7.88 | 0 | 319,580 | -4.7 |
| 07/08/2014 |
7.99
|
1,253,590 | 7.94 | 7.99 | 7.83 | 208,240 | 914,210 | -10.3 |
| 06/08/2014 |
7.94
|
863,010 | 7.99 | 8.04 | 7.88 | 268,120 | 387,310 | -1.8 |
| 05/08/2014 |
7.99
|
502,480 | 7.88 | 7.99 | 7.88 | 70,490 | 213,350 | -2.1 |
| 04/08/2014 |
7.88
|
101,670 | 7.88 | 7.94 | 7.83 | 5,350 | 0 | 0.1 |
| 01/08/2014 |
7.88
|
149,280 | 7.88 | 7.88 | 7.77 | 0 | 0 | 0 |
| 31/07/2014 |
7.88
|
223,990 | 7.72 | 7.88 | 7.72 | 8,080 | 34,720 | -0.4 |
| 30/07/2014 |
7.72
|
266,720 | 7.88 | 7.94 | 7.72 | 0 | 63,030 | -0.9 |
| 29/07/2014 |
7.88
|
359,140 | 7.72 | 7.88 | 7.67 | 0 | 0 | 0 |
| 28/07/2014 |
7.72
|
636,810 | 7.99 | 8.04 | 7.72 | 10,000 | 3,780 | 0.1 |
| 25/07/2014 |
7.99
|
497,200 | 8.10 | 8.21 | 7.99 | 24,700 | 18,960 | 0.1 |
| 24/07/2014 |
8.10
|
249,330 | 8.15 | 8.21 | 8.10 | 0 | 26,220 | -0.4 |
| 23/07/2014 |
8.15
|
416,590 | 8.15 | 8.26 | 8.15 | 5,400 | 146,920 | -2.1 |
| 22/07/2014 |
8.15
|
844,280 | 8.21 | 8.21 | 8.04 | 0 | 471,910 | -7.1 |
| 21/07/2014 |
8.21
|
642,510 | 8.26 | 8.37 | 8.21 | 2,600 | 128,900 | -1.9 |
| 18/07/2014 |
8.26
|
844,600 | 8.31 | 8.37 | 8.26 | 12,600 | 414,670 | -6.2 |
| 17/07/2014 |
8.31
|
462,290 | 8.37 | 8.37 | 8.31 | 0 | 100,300 | -1.5 |
| 16/07/2014 |
8.37
|
569,440 | 8.37 | 8.48 | 8.37 | 4,000 | 245,630 | -3.8 |
| 15/07/2014 |
8.37
|
457,650 | 8.42 | 8.48 | 8.37 | 42,700 | 120,080 | -1.2 |
| 14/07/2014 |
8.42
|
199,920 | 8.42 | 8.42 | 8.31 | 0 | 100,300 | -1.6 |
| 11/07/2014 |
8.42
|
383,320 | 8.42 | 8.42 | 8.31 | 12,000 | 132,120 | -1.9 |
| 10/07/2014 |
8.42
|
834,330 | 8.64 | 8.64 | 8.37 | 151,000 | 100,000 | 0.8 |
| 09/07/2014 |
8.64
|
1,395,110 | 8.37 | 8.64 | 8.42 | 0 | 205,840 | -3.3 |
| 08/07/2014 |
8.37
|
564,180 | 8.42 | 8.42 | 8.26 | 25,000 | 80,000 | -0.9 |
| 07/07/2014 |
8.42
|
590,900 | 8.42 | 8.48 | 8.37 | 4,750 | 161,970 | -2.4 |
| 04/07/2014 |
8.42
|
949,050 | 8.42 | 8.48 | 8.37 | 160,000 | 630,000 | -7.3 |
| 03/07/2014 |
8.42
|
1,396,370 | 8.37 | 8.58 | 8.37 | 100,000 | 971,720 | -13.6 |
| 02/07/2014 |
8.37
|
1,944,730 | 8.37 | 8.42 | 8.15 | 0 | 1,759,790 | -26.9 |
| 01/07/2014 |
8.37
|
637,940 | 8.42 | 8.53 | 8.26 | 8,000 | 228,440 | -3.4 |
| 30/06/2014 |
8.42
|
910,490 | 8.69 | 8.69 | 8.37 | 0 | 667,930 | -10.5 |
| 27/06/2014 |
8.69
|
204,540 | 8.75 | 8.75 | 8.64 | 523,000 | 616,950 | -1.5 |
| 26/06/2014 |
8.75
|
737,120 | 8.85 | 8.91 | 8.69 | 505,000 | 1,127,440 | -10.1 |
| 25/06/2014 |
8.85
|
676,060 | 8.69 | 8.91 | 8.69 | 68,330 | 430,000 | -5.9 |
| 24/06/2014 |
8.69
|
77,120 | 8.58 | 8.69 | 8.53 | 47,600 | 4,000 | 0.7 |
| 23/06/2014 |
8.58
|
78,060 | 8.53 | 8.75 | 8.58 | 39,000 | 3,000 | 0.6 |
| 20/06/2014 |
8.53
|
466,340 | 8.96 | 8.96 | 8.53 | 302,830 | 396,580 | -1.5 |
| 19/06/2014 |
8.96
|
242,480 | 8.96 | 8.96 | 8.80 | 178,140 | 5,260 | 2.8 |
| 18/06/2014 |
8.96
|
174,370 | 8.96 | 8.96 | 8.85 | 149,900 | 55,000 | 1.6 |
| 17/06/2014 |
8.96
|
112,830 | 8.91 | 8.96 | 8.80 | 59,000 | 5,000 | 0.9 |
| 16/06/2014 |
8.91
|
212,210 | 8.85 | 8.96 | 8.69 | 196,170 | 5,820 | 3.1 |
| 13/06/2014 |
8.85
|
134,360 | 8.85 | 8.85 | 8.64 | 110,140 | 0 | 1.8 |