| 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) |
-3.60 | -11.39% | 914,469,900 | -27,040,000 | -833.1 |
27
33.70
27
|
|
2 tháng
(2026-01-19) |
-4.65 | -14.24% | 1,380,052,100 | -36,462,100 | -1,125.5 |
27
33.70
27
|
|
3 tháng
(2025-12-19) |
-2.80 | -9.09% | 1,985,196,000 | -15,414,100 | -481.5 |
27
33.70
27
|
|
6 tháng
(2025-09-22) |
-6.91 | -19.79% | 4,115,565,100 | -140,891,800 | -5,152.2 |
27
37.75
27
|
|
12 tháng
(2025-03-24) |
3.88 | 16.11% | 8,886,889,100 | -154,291,137 | -7,210.4 |
18.30
37.75
27
|
|
24 tháng
(2024-03-29) |
1.30 | 4.88% | 12,466,594,000 | -270,044,688 | -10,314.6 |
18.30
37.75
27
|
|
36 tháng
(2023-04-04) |
12.99 | 86.53% | 18,095,872,500 | -259,159,029 | -10,044.5 |
14.08
37.75
27
|
|
60 tháng
(2021-04-14) |
13.44 | 92.25% | 25,849,729,100 | -211,411,206 | -11,235.8 |
9.27
37.75
27
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 11/03/2014 |
5.40
|
3,441,130 | 5.43 | 5.49 | 5.36 | 660 | 5,580 | -0.1 |
| 10/03/2014 |
5.43
|
2,619,840 | 5.36 | 5.47 | 5.36 | 18,870 | 1,000 | 0.5 |
| 07/03/2014 |
5.36
|
4,547,170 | 5.32 | 5.47 | 5.30 | 0 | 500 | -0.0 |
| 06/03/2014 |
5.32
|
5,116,840 | 5.26 | 5.38 | 5.22 | 532,170 | 21,200 | 13.4 |
| 05/03/2014 |
5.26
|
2,797,840 | 5.12 | 5.26 | 5.16 | 8,700 | 660 | 0.2 |
| 04/03/2014 |
5.12
|
4,676,130 | 5.06 | 5.18 | 4.95 | 1,000 | 18,870 | -0.4 |
| 03/03/2014 |
5.06
|
5,595,920 | 5.28 | 5.30 | 5.02 | 213,990 | 200,000 | 0.4 |
| 28/02/2014 |
5.28
|
5,089,950 | 5.32 | 5.36 | 5.18 | 831,960 | 1,361,170 | -13.6 |
| 27/02/2014 |
5.32
|
6,315,740 | 5.51 | 5.51 | 5.26 | 8,610 | 8,700 | -0.0 |
| 26/02/2014 |
5.51
|
6,660,100 | 5.49 | 5.53 | 5.32 | 30,570 | 1,000 | 0.8 |
| 25/02/2014 |
5.49
|
5,381,600 | 5.40 | 5.49 | 5.32 | 25,400 | 13,990 | 0.3 |
| 24/02/2014 |
5.40
|
5,020,490 | 5.16 | 5.40 | 5.10 | 18,990 | 2,960 | 0.4 |
| 21/02/2014 |
5.16
|
7,336,130 | 5.02 | 5.22 | 4.91 | 115,800 | 108,610 | 0.2 |
| 20/02/2014 |
5.02
|
9,303,400 | 5.26 | 5.28 | 4.91 | 55,930 | 30,570 | 0.7 |
| 19/02/2014 |
5.26
|
4,799,640 | 5.10 | 5.30 | 5.12 | 107,990 | 125,400 | -0.4 |
| 18/02/2014 |
5.10
|
4,476,060 | 5.00 | 5.12 | 4.97 | 108,360 | 126,490 | -0.4 |
| 17/02/2014 |
5.00
|
3,504,690 | 5.04 | 5.10 | 4.95 | 325,610 | 337,610 | -0.3 |
| 14/02/2014 |
5.04
|
3,774,580 | 5.00 | 5.08 | 4.93 | 105,720 | 137,300 | -0.8 |
| 13/02/2014 |
5.00
|
4,636,700 | 5.00 | 5.06 | 4.85 | 11,040 | 7,990 | 0.1 |
| 12/02/2014 |
5.00
|
5,076,290 | 4.79 | 5.00 | 4.81 | 44,610 | 860 | 1.1 |
| 11/02/2014 |
4.79
|
5,380,350 | 4.87 | 5.08 | 4.77 | 253,840 | 3,800 | 6.1 |
| 10/02/2014 |
4.87
|
4,356,130 | 4.67 | 4.87 | 4.69 | 134,090 | 24,350 | 2.5 |
| 07/02/2014 |
4.67
|
5,263,930 | 4.81 | 4.85 | 4.63 | 388,030 | 390,970 | -0.1 |
| 06/02/2014 |
4.81
|
3,081,790 | 4.71 | 4.87 | 4.65 | 1,250 | 44,610 | -1.0 |
| 27/01/2014 |
4.71
|
4,409,640 | 4.50 | 4.71 | 4.44 | 8,000 | 253,840 | -5.5 |
| 24/01/2014 |
4.50
|
4,450,790 | 4.30 | 4.52 | 4.32 | 264,790 | 376,280 | -2.5 |
| 23/01/2014 |
4.30
|
3,437,950 | 4.28 | 4.38 | 4.24 | 5,000 | 8,100 | -0.1 |
| 22/01/2014 |
4.28
|
4,319,020 | 4.34 | 4.40 | 4.24 | 81,440 | 80,470 | 0.0 |
| 21/01/2014 |
4.34
|
4,866,660 | 4.16 | 4.34 | 4.11 | 125,890 | 108,000 | 0.4 |
| 20/01/2014 |
4.16
|
4,242,620 | 4.16 | 4.28 | 4.14 | 0 | 22,600 | -0.5 |
| 17/01/2014 |
4.16
|
5,634,060 | 4.26 | 4.40 | 4.16 | 20,300 | 5,000 | 0.3 |
| 16/01/2014 |
4.26
|
3,824,870 | 4.20 | 4.26 | 4.14 | 409,650 | 402,220 | 0.2 |
| 15/01/2014 |
4.20
|
7,205,910 | 3.99 | 4.26 | 4.01 | 5,150 | 25,890 | -0.4 |
| 14/01/2014 |
3.99
|
2,369,950 | 3.95 | 4.03 | 3.95 | 106,350 | 0 | 2.1 |
| 13/01/2014 |
3.95
|
3,951,200 | 3.91 | 4.03 | 3.93 | 803,570 | 80,300 | 14.4 |
| 10/01/2014 |
3.91
|
3,561,230 | 3.99 | 4.03 | 3.91 | 82,410 | 77,860 | 0.1 |
| 09/01/2014 |
3.99
|
3,616,360 | 3.89 | 4.01 | 3.91 | 64,290 | 59,350 | 0.1 |
| 08/01/2014 |
3.89
|
6,898,640 | 3.68 | 3.89 | 3.68 | 114,500 | 106,350 | 0.1 |
| 07/01/2014 |
3.68
|
2,109,790 | 3.75 | 3.79 | 3.68 | 300 | 743,570 | -13.6 |
| 06/01/2014 |
3.75
|
2,614,670 | 3.68 | 3.77 | 3.66 | 150,630 | 14,200 | 2.5 |
| 03/01/2014 |
3.68
|
963,110 | 3.68 | 3.68 | 3.64 | 0 | 10,000 | -0.2 |
| 02/01/2014 |
3.68
|
2,523,710 | 3.68 | 3.77 | 3.66 | 0 | 69,610 | -1.3 |
| 31/12/2013 |
3.68
|
2,550,970 | 3.54 | 3.73 | 3.54 | 184,480 | 5,910 | 3.1 |
| 30/12/2013 |
3.54
|
1,253,260 | 3.62 | 3.62 | 3.54 | 17,820 | 190,000 | -3.0 |
| 27/12/2013 |
3.62
|
688,120 | 3.62 | 3.66 | 3.60 | 39,030 | 0 | 0.7 |
| 26/12/2013 |
3.62
|
900,450 | 3.60 | 3.66 | 3.60 | 200 | 0 | 0.0 |
| 25/12/2013 |
3.60
|
494,150 | 3.60 | 3.62 | 3.60 | 0 | 5,500 | -0.1 |
| 24/12/2013 |
3.60
|
647,290 | 3.66 | 3.66 | 3.60 | 200 | 196,620 | -3.5 |
| 23/12/2013 |
3.66
|
862,540 | 3.62 | 3.66 | 3.62 | 5,500 | 1,500 | 0.1 |
| 20/12/2013 |
3.62
|
736,000 | 3.64 | 3.66 | 3.62 | 5,100 | 800 | 0.1 |
| 19/12/2013 |
3.64
|
1,574,080 | 3.60 | 3.68 | 3.62 | 11,000 | 8,900 | 0.0 |
| 18/12/2013 |
3.60
|
679,370 | 3.62 | 3.62 | 3.58 | 6,250 | 21,500 | -0.3 |
| 17/12/2013 |
3.62
|
747,030 | 3.60 | 3.62 | 3.60 | 8,690 | 5,200 | 0.1 |
| 16/12/2013 |
3.60
|
711,400 | 3.62 | 3.62 | 3.58 | 250 | 0 | 0.0 |
| 13/12/2013 |
3.62
|
737,320 | 3.62 | 3.66 | 3.60 | 3,000 | 4,000 | -0.0 |
| 12/12/2013 |
3.62
|
1,333,970 | 3.56 | 3.64 | 3.54 | 96,000 | 99,380 | -0.1 |
| 11/12/2013 |
3.56
|
2,310,420 | 3.60 | 3.62 | 3.56 | 4,850 | 2,820 | 0.0 |
| 10/12/2013 |
3.60
|
1,834,760 | 3.64 | 3.66 | 3.60 | 9,650 | 6,610 | 0.1 |
| 09/12/2013 |
3.64
|
1,348,690 | 3.71 | 3.73 | 3.64 | 31,400 | 3,000 | 0.5 |
| 06/12/2013 |
3.71
|
1,384,450 | 3.71 | 3.73 | 3.66 | 0 | 16,940 | -0.3 |
| 05/12/2013 |
3.71
|
3,684,400 | 3.66 | 3.75 | 3.64 | 97,810 | 87,410 | 0.2 |
| 04/12/2013 |
3.66
|
2,055,690 | 3.64 | 3.68 | 3.64 | 16,360 | 9,650 | 0.1 |
| 03/12/2013 |
3.64
|
3,483,640 | 3.54 | 3.71 | 3.56 | 510 | 31,400 | -0.5 |
| 02/12/2013 |
3.54
|
1,409,600 | 3.56 | 3.60 | 3.54 | 20,000 | 0 | 0.3 |
| 29/11/2013 |
3.56
|
1,107,280 | 3.60 | 3.62 | 3.56 | 52,420 | 20,000 | 0.6 |
| 28/11/2013 |
3.60
|
982,470 | 3.62 | 3.64 | 3.58 | 10,500 | 11,970 | -0.0 |
| 27/11/2013 |
3.62
|
1,847,350 | 3.64 | 3.68 | 3.60 | 120,530 | 106,250 | 0.3 |
| 26/11/2013 |
3.64
|
1,315,420 | 3.60 | 3.66 | 3.58 | 2,000 | 24,900 | -0.4 |
| 25/11/2013 |
3.60
|
3,750,980 | 3.56 | 3.66 | 3.60 | 10,160 | 52,020 | -0.7 |
| 22/11/2013 |
3.56
|
1,388,420 | 3.54 | 3.58 | 3.54 | 20,030 | 10,900 | 0.2 |
| 21/11/2013 |
3.54
|
2,570,790 | 3.58 | 3.66 | 3.54 | 4,300 | 14,280 | -0.2 |
| 20/11/2013 |
3.58
|
1,604,000 | 3.58 | 3.58 | 3.54 | 1,150 | 2,000 | -0.0 |
| 19/11/2013 |
3.58
|
984,920 | 3.60 | 3.62 | 3.58 | 7,400 | 10,150 | -0.0 |
| 18/11/2013 |
3.60
|
2,966,440 | 3.52 | 3.64 | 3.52 | 3,450 | 19,970 | -0.3 |
| 15/11/2013 |
3.52
|
3,758,080 | 3.42 | 3.54 | 3.42 | 0 | 4,300 | -0.1 |
| 14/11/2013 |
3.42
|
453,720 | 3.42 | 3.44 | 3.40 | 550 | 1,220 | -0.0 |
| 13/11/2013 |
3.42
|
363,090 | 3.44 | 3.46 | 3.40 | 11,700 | 7,400 | 0.1 |
| 12/11/2013 |
3.44
|
1,173,960 | 3.48 | 3.50 | 3.44 | 450,800 | 448,800 | 0.0 |
| 11/11/2013 |
3.48
|
944,360 | 3.46 | 3.48 | 3.44 | 27,990 | 1,450 | 0.4 |
| 08/11/2013 |
3.46
|
444,680 | 3.44 | 3.46 | 3.44 | 96,050 | 530 | 1.6 |
| 07/11/2013 |
3.44
|
1,613,460 | 3.46 | 3.48 | 3.44 | 13,310 | 11,720 | 0.0 |
| 06/11/2013 |
3.46
|
1,058,590 | 3.44 | 3.46 | 3.42 | 0 | 4,000 | -0.1 |
| 05/11/2013 |
3.44
|
858,520 | 3.40 | 3.44 | 3.38 | 50,500 | 77,990 | -0.5 |
| 04/11/2013 |
3.40
|
752,530 | 3.38 | 3.40 | 3.36 | 100,590 | 167,050 | -1.1 |
| 01/11/2013 |
3.38
|
387,960 | 3.38 | 3.40 | 3.36 | 62,250 | 59,000 | 0.1 |
| 31/10/2013 |
3.38
|
162,050 | 3.38 | 3.40 | 3.38 | 11,200 | 5,310 | 0.1 |
| 30/10/2013 |
3.38
|
221,910 | 3.40 | 3.42 | 3.38 | 5,950 | 500 | 0.1 |
| 29/10/2013 |
3.40
|
459,240 | 3.38 | 3.40 | 3.36 | 2,500 | 29,590 | -0.4 |
| 28/10/2013 |
3.38
|
603,210 | 3.38 | 3.42 | 3.38 | 28,000 | 11,250 | 0.3 |
| 25/10/2013 |
3.38
|
782,650 | 3.40 | 3.42 | 3.38 | 15,100 | 11,200 | 0.1 |
| 24/10/2013 |
3.40
|
663,070 | 3.44 | 3.46 | 3.40 | 1,700 | 450 | 0.0 |
| 23/10/2013 |
3.44
|
960,440 | 3.44 | 3.46 | 3.42 | 72,600 | 68,000 | 0.1 |
| 22/10/2013 |
3.44
|
890,760 | 3.48 | 3.48 | 3.42 | 65,810 | 92,970 | -0.5 |
| 21/10/2013 |
3.48
|
1,783,090 | 3.46 | 3.52 | 3.46 | 57,600 | 62,000 | -0.1 |
| 18/10/2013 |
3.46
|
399,050 | 3.44 | 3.46 | 3.42 | 380 | 10,800 | -0.2 |
| 17/10/2013 |
3.44
|
939,020 | 3.44 | 3.48 | 3.42 | 4,270 | 12,600 | -0.1 |
| 16/10/2013 |
3.44
|
801,890 | 3.40 | 3.46 | 3.40 | 7,100 | 840 | 0.1 |
| 15/10/2013 |
3.40
|
546,370 | 3.38 | 3.42 | 3.38 | 11,000 | 1,600 | 0.2 |
| 14/10/2013 |
3.38
|
373,220 | 3.40 | 3.42 | 3.38 | 105,200 | 380 | 1.7 |
| 11/10/2013 |
3.40
|
908,780 | 3.42 | 3.44 | 3.40 | 1,600 | 4,270 | -0.0 |