| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-18) |
-0.70 | -2.22% | 187,141,300 | -4,838,400 | -115.3 |
29.85
40.75
31.40
|
|
2 tháng
(2026-07-20) |
0.52 | 1.70% | 375,742,500 | 14,490,400 | 498.6 |
28.75
40.75
31.40
|
|
3 tháng
(2026-06-19) |
-2.39 | -7.19% | 531,543,300 | -10,051,900 | -310.9 |
28.75
40.75
31.40
|
|
6 tháng
(2026-03-23) |
-1.16 | -3.62% | 1,047,468,000 | -42,581,400 | -1,454.8 |
28.75
40.75
31.40
|
|
12 tháng
(2025-09-22) |
-2.45 | -7.36% | 2,620,619,800 | -102,795,800 | -4,350.7 |
28.75
40.87
31.40
|
|
24 tháng
(2024-09-27) |
5.86 | 23.44% | 4,667,629,100 | -90,651,930 | -5,010.4 |
20.16
40.87
31.40
|
|
36 tháng
(2023-10-03) |
13.26 | 75.38% | 6,586,181,900 | -111,840,817 | -5,644.0 |
16.56
40.87
31.40
|
|
60 tháng
(2021-10-13) |
12.74 | 70.31% | 9,617,941,200 | 28,215,894 | -1,625.5 |
11.97
40.87
31.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 13/11/2014 |
5.72
|
37,910 | 5.72 | 5.76 | 5.72 | 100 | 0 | 0.0 |
| 12/11/2014 |
5.72
|
47,750 | 5.68 | 5.76 | 5.68 | 640 | 0 | 0.0 |
| 11/11/2014 |
5.68
|
119,340 | 5.72 | 5.76 | 5.68 | 15,000 | 26,800 | -0.2 |
| 10/11/2014 |
5.72
|
325,200 | 5.80 | 5.84 | 5.72 | 170,500 | 209,150 | -0.6 |
| 07/11/2014 |
5.80
|
75,820 | 5.80 | 5.84 | 5.76 | 35,200 | 31,000 | 0.1 |
| 06/11/2014 |
5.80
|
103,530 | 5.80 | 5.84 | 5.76 | 48,580 | 22,800 | 0.4 |
| 05/11/2014 |
5.80
|
191,740 | 5.80 | 5.84 | 5.76 | 124,830 | 51,350 | 1.1 |
| 04/11/2014 |
5.80
|
237,890 | 5.80 | 5.84 | 5.76 | 203,070 | 20,000 | 2.7 |
| 03/11/2014 |
5.80
|
507,890 | 5.84 | 5.84 | 5.80 | 384,020 | 51,000 | 4.9 |
| 31/10/2014 |
5.84
|
1,091,960 | 5.56 | 5.84 | 5.52 | 778,580 | 368,040 | 6.1 |
| 30/10/2014 |
5.56
|
540,780 | 5.56 | 5.64 | 5.56 | 198,620 | 512,870 | -4.4 |
| 29/10/2014 |
5.56
|
560,130 | 5.56 | 5.64 | 5.56 | 114,980 | 418,170 | -4.3 |
| 28/10/2014 |
5.56
|
514,620 | 5.60 | 5.64 | 5.56 | 119,540 | 390,160 | -0.0 |
| 27/10/2014 |
5.60
|
236,630 | 5.64 | 5.68 | 5.56 | 66,990 | 73,500 | -0.1 |
| 24/10/2014 |
5.64
|
436,910 | 5.68 | 5.68 | 5.60 | 54,000 | 273,570 | -3.1 |
| 23/10/2014 |
5.68
|
83,760 | 5.68 | 5.72 | 5.64 | 0 | 0 | 0 |
| 22/10/2014 |
5.68
|
234,770 | 5.68 | 5.72 | 5.68 | 46,750 | 100,000 | -0.8 |
| 21/10/2014 |
5.68
|
261,580 | 5.68 | 5.72 | 5.68 | 95,000 | 106,000 | -0.2 |
| 20/10/2014 |
5.68
|
193,160 | 5.68 | 5.72 | 5.68 | 11,000 | 0 | 0.2 |
| 17/10/2014 |
5.68
|
224,080 | 5.68 | 5.72 | 5.68 | 3,300 | 0 | 0.0 |
| 16/10/2014 |
5.68
|
337,090 | 5.76 | 5.76 | 5.68 | 10,000 | 30,000 | -0.3 |
| 15/10/2014 |
5.76
|
488,280 | 5.68 | 5.76 | 5.68 | 92,500 | 311,610 | -3.1 |
| 14/10/2014 |
5.68
|
374,970 | 5.76 | 5.80 | 5.68 | 22,000 | 266,000 | -3.5 |
| 13/10/2014 |
5.76
|
165,280 | 5.80 | 5.80 | 5.72 | 7,920 | 0 | 0.1 |
| 10/10/2014 |
5.80
|
213,050 | 5.76 | 5.84 | 5.76 | 0 | 0 | 0 |
| 09/10/2014 |
5.76
|
139,960 | 5.80 | 5.84 | 5.76 | 18,680 | 37,330 | -0.3 |
| 08/10/2014 |
5.80
|
361,860 | 5.80 | 5.84 | 5.76 | 169,750 | 104,610 | 1.0 |
| 07/10/2014 |
5.80
|
287,600 | 5.80 | 5.84 | 5.76 | 74,000 | 12,600 | 0.9 |
| 06/10/2014 |
5.80
|
181,140 | 5.80 | 5.80 | 5.76 | 4,370 | 0 | 0.1 |
| 03/10/2014 |
5.80
|
125,140 | 5.84 | 5.84 | 5.76 | 11,000 | 0 | 0.2 |
| 02/10/2014 |
5.84
|
485,150 | 5.72 | 5.84 | 5.72 | 151,490 | 2,000 | 2.2 |
| 01/10/2014 |
5.72
|
253,820 | 5.72 | 5.80 | 5.72 | 25,710 | 40,000 | -0.2 |
| 30/09/2014 |
5.72
|
275,270 | 5.76 | 5.80 | 5.72 | 33,000 | 80,000 | -0.7 |
| 29/09/2014 |
5.76
|
236,700 | 5.80 | 5.80 | 5.76 | 45,750 | 10,300 | 0.5 |
| 26/09/2014 |
5.80
|
383,720 | 5.80 | 5.84 | 5.76 | 128,000 | 0 | 1.9 |
| 25/09/2014 |
5.80
|
557,480 | 5.80 | 5.84 | 5.76 | 394,580 | 57,000 | 4.9 |
| 24/09/2014 |
5.80
|
514,550 | 5.80 | 5.84 | 5.80 | 920,100 | 523,320 | 5.8 |
| 23/09/2014 |
5.80
|
456,610 | 5.76 | 5.84 | 5.76 | 385,550 | 0 | 5.6 |
| 22/09/2014 |
5.76
|
353,380 | 5.76 | 5.84 | 5.76 | 312,300 | 0 | 4.5 |
| 19/09/2014 |
5.76
|
515,740 | 5.76 | 5.80 | 5.76 | 313,320 | 7,000 | 4.4 |
| 18/09/2014 |
5.76
|
340,060 | 5.80 | 5.80 | 5.76 | 0 | 1,100 | -0.0 |
| 17/09/2014 |
5.80
|
492,400 | 5.80 | 5.84 | 5.76 | 11,180 | 93,960 | -1.2 |
| 16/09/2014 |
5.80
|
428,090 | 5.80 | 5.80 | 5.72 | 0 | 21,300 | -0.3 |
| 15/09/2014 |
5.80
|
223,240 | 5.80 | 5.84 | 5.76 | 3,000 | 0 | 0.0 |
| 12/09/2014 |
5.80
|
304,830 | 5.80 | 5.88 | 5.80 | 53,000 | 0 | 0.8 |
| 11/09/2014 |
5.80
|
225,600 | 5.80 | 5.80 | 5.76 | 1,000 | 29,310 | -0.4 |
| 10/09/2014 |
5.80
|
299,570 | 5.80 | 5.84 | 5.76 | 24,100 | 10 | 0.4 |
| 09/09/2014 |
5.80
|
651,620 | 5.88 | 5.92 | 5.76 | 141,750 | 0 | 2.1 |
| 08/09/2014 |
5.88
|
385,630 | 5.92 | 5.96 | 5.88 | 2,650 | 100,800 | -1.5 |
| 05/09/2014 |
5.92
|
369,190 | 5.92 | 5.96 | 5.88 | 29,490 | 90,000 | -0.9 |
| 04/09/2014 |
5.92
|
201,170 | 6.04 | 6.04 | 5.92 | 8,000 | 68,510 | -0.9 |
| 03/09/2014 |
6.04
|
1,229,060 | 5.88 | 6.08 | 6.00 | 369,530 | 3,010 | 5.5 |
| 29/08/2014 |
5.88
|
2,808,010 | 5.80 | 6.08 | 5.84 | 488,290 | 1,899,820 | -20.9 |
| 28/08/2014 |
5.80
|
180,230 | 5.76 | 5.84 | 5.76 | 66,000 | 0 | 1.0 |
| 27/08/2014 |
5.76
|
210,550 | 5.84 | 5.84 | 5.76 | 67,120 | 0 | 1.0 |
| 26/08/2014 |
5.84
|
223,200 | 5.80 | 5.84 | 5.76 | 113,350 | 1,650 | 1.6 |
| 25/08/2014 |
5.80
|
377,990 | 5.76 | 5.84 | 5.80 | 120,240 | 0 | 1.8 |
| 22/08/2014 |
5.76
|
325,950 | 5.76 | 5.80 | 5.76 | 4,540 | 500 | 0.1 |
| 21/08/2014 |
5.76
|
211,340 | 5.76 | 5.80 | 5.72 | 0 | 3,000 | -0.0 |
| 20/08/2014 |
5.76
|
285,330 | 5.76 | 5.80 | 5.76 | 236,570 | 215,000 | 0.3 |
| 19/08/2014 |
5.76
|
255,530 | 5.76 | 5.84 | 5.76 | 2,000 | 1,770 | 0.0 |
| 18/08/2014 |
5.76
|
289,510 | 5.80 | 5.80 | 5.76 | 1,000 | 10,000 | -0.1 |
| 15/08/2014 |
5.80
|
389,270 | 5.80 | 5.84 | 5.76 | 8,000 | 0 | 0.1 |
| 14/08/2014 |
5.80
|
242,900 | 5.80 | 5.84 | 5.76 | 20,000 | 80,000 | -0.9 |
| 13/08/2014 |
5.80
|
256,380 | 5.80 | 5.84 | 5.76 | 0 | 10,300 | -0.1 |
| 12/08/2014 |
5.80
|
204,510 | 5.80 | 5.84 | 5.76 | 6,320 | 54,000 | -0.7 |
| 11/08/2014 |
5.80
|
194,320 | 5.80 | 5.84 | 5.80 | 67,000 | 13,500 | 0.8 |
| 08/08/2014 |
5.80
|
221,280 | 5.80 | 5.84 | 5.76 | 7,000 | 100,000 | -1.4 |
| 07/08/2014 |
5.80
|
94,090 | 5.80 | 5.84 | 5.76 | 0 | 1,000 | -0.0 |
| 06/08/2014 |
5.80
|
122,680 | 5.84 | 5.84 | 5.80 | 14,110 | 0 | 0.2 |
| 05/08/2014 |
5.84
|
254,720 | 5.80 | 5.84 | 5.76 | 11,110 | 590 | 0.2 |
| 04/08/2014 |
5.80
|
259,070 | 5.84 | 5.84 | 5.80 | 2,000 | 100,010 | -1.4 |
| 01/08/2014 |
5.84
|
187,800 | 5.84 | 5.84 | 5.80 | 39,000 | 6,180 | 0.5 |
| 31/07/2014 |
5.84
|
169,480 | 5.76 | 5.84 | 5.76 | 1,000 | 5,500 | -0.1 |
| 30/07/2014 |
5.76
|
187,060 | 5.80 | 5.84 | 5.76 | 14,200 | 30,000 | -0.2 |
| 29/07/2014 |
5.80
|
169,860 | 5.80 | 5.80 | 5.76 | 2,200 | 5,000 | -0.0 |
| 28/07/2014 |
5.80
|
303,680 | 5.80 | 5.84 | 5.76 | 31,000 | 1,750 | 0.4 |
| 25/07/2014 |
5.80
|
289,720 | 5.88 | 5.88 | 5.80 | 58,420 | 0 | 0.9 |
| 24/07/2014 |
5.88
|
548,350 | 5.80 | 5.92 | 5.80 | 109,020 | 510 | 1.6 |
| 23/07/2014 |
5.80
|
94,260 | 5.80 | 5.84 | 5.80 | 6,500 | 1,000 | 0.1 |
| 22/07/2014 |
5.80
|
208,540 | 5.84 | 5.84 | 5.80 | 0 | 4,860 | -0.1 |
| 21/07/2014 |
5.84
|
348,410 | 5.88 | 5.92 | 5.80 | 160,420 | 0 | 2.4 |
| 18/07/2014 |
5.88
|
542,890 | 5.80 | 5.92 | 5.80 | 299,600 | 0 | 4.4 |
| 17/07/2014 |
5.80
|
213,390 | 5.84 | 5.88 | 5.80 | 0 | 3,000 | -0.0 |
| 16/07/2014 |
5.84
|
460,700 | 5.84 | 5.92 | 5.84 | 74,800 | 0 | 1.1 |
| 15/07/2014 |
5.84
|
420,890 | 5.84 | 5.88 | 5.80 | 45,000 | 50,080 | -0.1 |
| 14/07/2014 |
5.84
|
99,620 | 5.80 | 5.84 | 5.80 | 12,510 | 0 | 0.2 |
| 11/07/2014 |
5.80
|
255,060 | 5.80 | 5.84 | 5.76 | 25,280 | 4,000 | 0.3 |
| 10/07/2014 |
5.80
|
464,290 | 5.88 | 5.88 | 5.80 | 123,300 | 79,170 | 0.6 |
| 09/07/2014 |
5.88
|
351,780 | 5.84 | 5.88 | 5.80 | 125,000 | 0 | 1.8 |
| 08/07/2014 |
5.84
|
450,930 | 5.84 | 5.88 | 5.80 | 214,810 | 8,000 | 3.0 |
| 07/07/2014 |
5.84
|
334,300 | 5.84 | 5.88 | 5.80 | 118,000 | 0 | 1.7 |
| 04/07/2014 |
5.84
|
476,310 | 5.84 | 5.88 | 5.80 | 185,060 | 1,000 | 2.7 |
| 03/07/2014 |
5.84
|
445,310 | 5.76 | 5.84 | 5.76 | 152,300 | 34,900 | 1.7 |
| 02/07/2014 |
5.76
|
306,790 | 5.80 | 5.80 | 5.72 | 7,160 | 2,040 | 0.1 |
| 01/07/2014 |
5.80
|
253,680 | 5.76 | 5.80 | 5.72 | 47,060 | 5,000 | 0.6 |
| 30/06/2014 |
5.76
|
324,720 | 5.80 | 5.84 | 5.76 | 5,000 | 19,000 | -0.2 |
| 27/06/2014 |
5.80
|
152,870 | 5.80 | 5.84 | 5.76 | 12,500 | 0 | 0.2 |
| 26/06/2014 |
5.80
|
400,430 | 5.84 | 5.88 | 5.80 | 92,480 | 0 | 1.4 |
| 25/06/2014 |
5.84
|
206,200 | 5.88 | 5.88 | 5.84 | 6,820 | 0 | 0.1 |