| 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) |
1.10 | 4.28% | 4,533,400 | 15,460 | 0 |
25.10
27.40
26.60
|
|
2 tháng
(2026-04-20) |
0.20 | 0.75% | 6,602,800 | -18,740 | 0 |
25.10
27.40
26.60
|
|
3 tháng
(2026-03-23) |
2.50 | 10.29% | 11,333,700 | -59,540 | -0.4 |
24.30
28.40
26.60
|
|
6 tháng
(2025-12-22) |
-4.40 | -14.10% | 28,551,100 | -80,540 | -1.2 |
24.30
32.60
26.60
|
|
12 tháng
(2025-06-24) |
-5.03 | -15.81% | 109,677,500 | -225,840 | -7.1 |
24.30
42.18
26.60
|
|
24 tháng
(2024-07-01) |
-12.67 | -32.10% | 281,089,744 | -3,376,200 | -127.4 |
24.30
43.30
26.60
|
|
36 tháng
(2023-07-05) |
4.21 | 18.65% | 418,446,730 | -3,141,044 | -127.8 |
20.69
45.89
26.60
|
|
60 tháng
(2021-07-15) |
2.91 | 12.19% | 599,712,661 | -5,748,686 | -186.5 |
10.69
45.89
26.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 16/06/2014 |
8.94
|
419,861 | 8.87 | 9.01 | 8.73 | 0 | 0 | 0 |
| 13/06/2014 |
8.87
|
306,400 | 9.08 | 9.08 | 8.87 | 0 | 15,600 | -0.2 |
| 12/06/2014 |
9.08
|
857,100 | 9.08 | 9.15 | 8.94 | 305,500 | 0 | 3.9 |
| 11/06/2014 |
9.08
|
713,100 | 8.80 | 9.22 | 8.80 | 195,600 | 3,480 | 2.5 |
| 10/06/2014 |
8.80
|
888,434 | 9.22 | 9.22 | 8.73 | 0 | 0 | 0 |
| 09/06/2014 |
9.22
|
2,243,900 | 8.94 | 9.71 | 9.01 | 686,000 | 5,060 | 9.0 |
| 06/06/2014 |
8.94
|
998,700 | 8.17 | 8.94 | 8.24 | 273,100 | 0 | 3.3 |
| 05/06/2014 |
8.17
|
486,030 | 7.89 | 8.31 | 7.82 | 69,000 | 60 | 0.8 |
| 04/06/2014 |
7.89
|
724,930 | 8.31 | 8.38 | 7.89 | 5,000 | 0 | 0.1 |
| 03/06/2014 |
8.31
|
367,200 | 8.24 | 8.45 | 8.24 | 0 | 0 | 0 |
| 02/06/2014 |
8.24
|
846,200 | 8.59 | 8.59 | 8.24 | 0 | 2,000 | -0.0 |
| 30/05/2014 |
8.59
|
918,130 | 8.73 | 8.80 | 8.52 | 0 | 0 | 0 |
| 29/05/2014 |
8.73
|
754,330 | 9.01 | 9.08 | 8.59 | 0 | 60 | -0.0 |
| 28/05/2014 |
9.01
|
1,237,700 | 8.80 | 9.43 | 8.80 | 79,800 | 0 | 1.0 |
| 27/05/2014 |
8.80
|
1,507,520 | 8.03 | 8.80 | 7.96 | 480,900 | 6,700 | 5.0 |
| 26/05/2014 |
8.03
|
300,400 | 8.03 | 8.24 | 7.68 | 9,100 | 1,000 | 0.1 |
| 23/05/2014 |
8.03
|
513,900 | 8.03 | 8.17 | 7.96 | 0 | 0 | 0 |
| 22/05/2014 |
8.03
|
1,570,820 | 8.24 | 8.38 | 7.96 | 240,000 | 0 | 2.6 |
| 21/05/2014 |
8.24
|
967,000 | 7.96 | 8.38 | 7.82 | 0 | 3,000 | -0.0 |
| 20/05/2014 |
7.96
|
780,220 | 7.82 | 7.96 | 7.54 | 2,000 | 0 | 0.0 |
| 19/05/2014 |
7.82
|
628,741 | 7.61 | 7.96 | 7.47 | 0 | 3,000 | -0.0 |
| 16/05/2014 |
7.61
|
1,027,120 | 7.12 | 7.68 | 6.99 | 900 | 3,200 | -0.0 |
| 15/05/2014 |
7.12
|
1,935,800 | 7.12 | 7.75 | 6.85 | 816,000 | 5,400 | 8.5 |
| 14/05/2014 |
7.12
|
902,836 | 6.50 | 7.12 | 6.29 | 69,200 | 100 | 0.7 |
| 13/05/2014 |
6.50
|
1,089,115 | 6.92 | 7.05 | 6.29 | 3,200 | 0 | 0.0 |
| 12/05/2014 |
6.92
|
1,121,200 | 7.61 | 7.61 | 6.92 | 18,100 | 0 | 0.2 |
| 09/05/2014 |
7.61
|
1,094,820 | 7.54 | 7.75 | 6.85 | 16,000 | 0 | 0.2 |
| 08/05/2014 |
7.54
|
1,845,300 | 8.31 | 8.31 | 7.54 | 0 | 0 | 0 |
| 07/05/2014 |
8.31
|
269,000 | 8.38 | 8.52 | 7.54 | 700 | 0 | 0.0 |
| 06/05/2014 |
8.38
|
824,000 | 8.52 | 8.52 | 7.96 | 0 | 0 | 0 |
| 05/05/2014 |
8.52
|
837,200 | 9.22 | 9.29 | 8.38 | 0 | 700 | -0.0 |
| 29/04/2014 |
9.22
|
555,800 | 9.29 | 9.36 | 9.01 | 5,000 | 0 | 0.1 |
| 28/04/2014 |
9.29
|
477,800 | 9.64 | 9.71 | 9.29 | 20,000 | 0 | 0.3 |
| 25/04/2014 |
9.64
|
613,100 | 9.57 | 9.85 | 9.64 | 100 | 200 | -0.0 |
| 24/04/2014 |
9.57
|
299,600 | 9.50 | 9.71 | 9.36 | 0 | 0 | 0 |
| 23/04/2014 |
9.50
|
459,800 | 10.06 | 10.20 | 9.50 | 25,300 | 900 | 0.3 |
| 22/04/2014 |
10.06
|
706,520 | 9.43 | 10.06 | 8.52 | 0 | 0 | 0 |
| 21/04/2014 |
9.43
|
930,950 | 9.78 | 9.85 | 8.80 | 30,000 | 0 | 0.4 |
| 18/04/2014 |
9.78
|
852,700 | 10.34 | 10.34 | 9.64 | 0 | 0 | 0 |
| 17/04/2014 |
10.34
|
1,138,030 | 9.99 | 10.48 | 9.99 | 6,000 | 5,000 | 0.0 |
| 16/04/2014 |
9.99
|
1,374,520 | 10.97 | 10.97 | 9.99 | 0 | 6,000 | -0.1 |
| 15/04/2014 |
10.97
|
914,900 | 11.94 | 11.94 | 10.97 | 3,000 | 17,900 | -0.2 |
| 14/04/2014 |
11.94
|
608,200 | 12.29 | 12.29 | 11.87 | 3,000 | 5,100 | -0.0 |
| 11/04/2014 |
12.29
|
1,234,780 | 12.15 | 12.50 | 12.01 | 3,000 | 95,000 | -1.6 |
| 10/04/2014 |
12.15
|
2,502,120 | 12.64 | 12.64 | 12.08 | 22,000 | 10,000 | 0.2 |
| 08/04/2014 |
12.64
|
1,199,300 | 12.29 | 12.85 | 12.29 | 36,000 | 1,800 | 0.6 |
| 07/04/2014 |
12.29
|
1,030,180 | 12.15 | 12.43 | 12.08 | 112,000 | 1,600 | 1.9 |
| 04/04/2014 |
12.15
|
1,203,760 | 12.36 | 12.36 | 12.01 | 0 | 10,000 | -0.2 |
| 03/04/2014 |
12.36
|
941,310 | 12.08 | 12.50 | 12.15 | 0 | 40,700 | -0.7 |
| 02/04/2014 |
12.08
|
2,000,940 | 12.50 | 12.57 | 11.60 | 52,500 | 67,300 | -0.3 |
| 01/04/2014 |
12.50
|
2,153,600 | 12.92 | 12.99 | 12.29 | 16,000 | 38,000 | -0.4 |
| 31/03/2014 |
12.92
|
2,636,140 | 12.29 | 13.27 | 12.29 | 140,000 | 1,000 | 2.6 |
| 28/03/2014 |
12.29
|
2,331,810 | 11.80 | 12.36 | 11.87 | 5,800 | 0 | 0.1 |
| 27/03/2014 |
11.80
|
1,597,906 | 11.39 | 11.87 | 11.25 | 0 | 0 | 0 |
| 26/03/2014 |
11.39
|
2,253,065 | 11.74 | 12.15 | 11.25 | 2,600 | 4,040 | -0.0 |
| 25/03/2014 |
11.74
|
2,053,810 | 11.80 | 12.36 | 11.67 | 3,800 | 0 | 0.1 |
| 24/03/2014 |
11.80
|
1,898,746 | 11.25 | 11.80 | 11.32 | 20,000 | 291,500 | -4.5 |
| 21/03/2014 |
11.25
|
1,406,765 | 10.90 | 11.46 | 10.90 | 2,000 | 1,000 | 0.0 |
| 20/03/2014 |
10.90
|
1,546,160 | 11.18 | 11.25 | 10.76 | 0 | 33,200 | -0.5 |
| 19/03/2014 |
11.18
|
1,204,650 | 11.11 | 11.32 | 10.90 | 0 | 0 | 0 |
| 18/03/2014 |
11.11
|
1,906,620 | 11.11 | 11.46 | 10.90 | 22,000 | 0 | 0.3 |
| 17/03/2014 |
11.11
|
1,415,750 | 10.41 | 11.18 | 10.41 | 1,000 | 2,800 | -0.0 |
| 14/03/2014 |
10.41
|
1,599,615 | 10.62 | 10.69 | 10.34 | 100 | 0 | 0.0 |
| 13/03/2014 |
10.62
|
1,446,800 | 10.20 | 10.69 | 10.20 | 1,000 | 5,000 | -0.1 |
| 12/03/2014 |
10.20
|
1,171,275 | 10.48 | 10.55 | 10.13 | 0 | 0 | 0 |
| 11/03/2014 |
10.48
|
2,192,650 | 10.34 | 10.69 | 10.34 | 0 | 1,000 | -0.0 |
| 10/03/2014 |
10.34
|
2,329,600 | 9.92 | 10.48 | 9.78 | 13,000 | 800 | 0.2 |
| 07/03/2014 |
9.92
|
1,393,035 | 9.78 | 10.20 | 9.64 | 0 | 0 | 0 |
| 06/03/2014 |
9.78
|
1,166,100 | 9.71 | 9.85 | 9.57 | 0 | 0 | 0 |
| 05/03/2014 |
9.71
|
673,828 | 9.57 | 9.78 | 9.50 | 0 | 0 | 0 |
| 04/03/2014 |
9.57
|
916,910 | 9.43 | 9.71 | 9.29 | 15,000 | 0 | 0.2 |
| 03/03/2014 |
9.43
|
985,000 | 9.85 | 9.85 | 9.43 | 200 | 120,000 | -1.7 |
| 28/02/2014 |
9.85
|
992,030 | 9.71 | 9.85 | 9.57 | 0 | 20,000 | -0.3 |
| 27/02/2014 |
9.71
|
1,516,202 | 9.92 | 9.99 | 9.71 | 0 | 25,000 | -0.4 |
| 26/02/2014 |
9.92
|
1,349,250 | 9.99 | 10.13 | 9.71 | 100 | 8,000 | -0.1 |
| 25/02/2014 |
9.99
|
1,188,600 | 9.92 | 9.99 | 9.78 | 87,500 | 8,100 | 1.1 |
| 24/02/2014 |
9.92
|
1,102,350 | 9.57 | 9.92 | 9.50 | 0 | 35,210 | -0.5 |
| 21/02/2014 |
9.57
|
1,043,300 | 9.43 | 9.64 | 8.52 | 10,100 | 15,000 | -0.1 |
| 20/02/2014 |
9.43
|
2,805,800 | 10.34 | 10.41 | 9.36 | 208,600 | 9,000 | 2.8 |
| 19/02/2014 |
10.34
|
1,900,732 | 9.92 | 10.41 | 9.78 | 0 | 21,000 | -0.3 |
| 18/02/2014 |
9.92
|
1,202,000 | 9.78 | 9.92 | 9.64 | 19,000 | 0 | 0.3 |
| 17/02/2014 |
9.78
|
1,149,050 | 9.99 | 9.99 | 9.64 | 0 | 0 | 0 |
| 14/02/2014 |
9.99
|
1,887,900 | 9.85 | 10.20 | 9.78 | 39,000 | 279,000 | -3.5 |
| 13/02/2014 |
9.85
|
3,064,720 | 9.22 | 9.85 | 9.29 | 65,000 | 0 | 0.9 |
| 12/02/2014 |
9.22
|
1,607,724 | 9.08 | 9.29 | 9.01 | 35,700 | 500 | 0.5 |
| 11/02/2014 |
9.08
|
1,212,750 | 9.36 | 9.78 | 9.08 | 1,000 | 0 | 0.0 |
| 10/02/2014 |
9.36
|
832,660 | 9.22 | 9.43 | 9.22 | 10,000 | 0 | 0.1 |
| 07/02/2014 |
9.22
|
1,640,500 | 9.71 | 9.71 | 9.22 | 0 | 1,000 | -0.0 |
| 06/02/2014 |
9.71
|
1,196,760 | 9.36 | 9.71 | 9.15 | 0 | 900 | -0.0 |
| 27/01/2014 |
9.36
|
1,880,600 | 8.80 | 9.36 | 8.66 | 6,000 | 21,000 | -0.2 |
| 24/01/2014 |
8.80
|
1,389,500 | 8.38 | 8.87 | 8.38 | 0 | 12,000 | -0.1 |
| 23/01/2014 |
8.38
|
297,840 | 8.31 | 8.45 | 8.31 | 1,200 | 74,700 | -0.9 |
| 22/01/2014 |
8.31
|
709,420 | 8.45 | 8.66 | 8.31 | 4,000 | 67,500 | -0.8 |
| 21/01/2014 |
8.45
|
654,320 | 8.31 | 8.52 | 8.31 | 0 | 66,500 | -0.8 |
| 20/01/2014 |
8.31
|
1,304,000 | 8.59 | 8.66 | 8.31 | 0 | 88,400 | -1.1 |
| 17/01/2014 |
8.59
|
840,336 | 8.80 | 9.01 | 8.59 | 21,000 | 18,000 | 0.0 |
| 16/01/2014 |
8.80
|
700,022 | 8.80 | 8.87 | 8.59 | 10,000 | 0 | 0.1 |
| 15/01/2014 |
8.80
|
2,272,239 | 8.66 | 9.08 | 8.66 | 105,000 | 6,600 | 1.3 |
| 14/01/2014 |
8.66
|
982,979 | 8.45 | 8.66 | 8.38 | 22,000 | 0 | 0.3 |
| 13/01/2014 |
8.45
|
935,800 | 8.45 | 8.66 | 8.38 | 20,000 | 400 | 0.2 |