| 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) |
| 04/09/2014 |
7.92
|
1,296,730 | 8.13 | 8.13 | 7.87 | 10,200 | 1,720 | 0.1 |
| 03/09/2014 |
8.13
|
2,951,400 | 7.71 | 8.13 | 7.71 | 981,710 | 294,820 | 10.6 |
| 29/08/2014 |
7.71
|
844,320 | 7.71 | 7.76 | 7.66 | 405,000 | 127,220 | 4.1 |
| 28/08/2014 |
7.71
|
1,711,250 | 7.56 | 7.82 | 7.56 | 403,000 | 395,000 | 0.1 |
| 27/08/2014 |
7.56
|
762,690 | 7.61 | 7.66 | 7.56 | 0 | 16,100 | -0.2 |
| 26/08/2014 |
7.61
|
555,260 | 7.66 | 7.71 | 7.61 | 0 | 5,160 | -0.1 |
| 25/08/2014 |
7.66
|
763,420 | 7.66 | 7.71 | 7.61 | 1,000 | 100,000 | -1.5 |
| 22/08/2014 |
7.66
|
1,165,470 | 7.61 | 7.71 | 7.56 | 0 | 463,240 | -6.8 |
| 21/08/2014 |
7.61
|
735,630 | 7.61 | 7.71 | 7.56 | 0 | 275,000 | -4.0 |
| 20/08/2014 |
7.61
|
634,560 | 7.61 | 7.66 | 7.56 | 1,300 | 130,300 | -1.9 |
| 19/08/2014 |
7.61
|
721,790 | 7.61 | 7.66 | 7.56 | 0 | 240 | -0.0 |
| 18/08/2014 |
7.61
|
603,990 | 7.66 | 7.71 | 7.61 | 0 | 200,000 | -2.9 |
| 15/08/2014 |
7.66
|
612,350 | 7.82 | 7.82 | 7.66 | 300 | 215,840 | -3.2 |
| 14/08/2014 |
7.82
|
1,976,920 | 7.56 | 7.92 | 7.50 | 0 | 400,450 | -6.0 |
| 13/08/2014 |
7.56
|
641,310 | 7.50 | 7.61 | 7.45 | 0 | 455,510 | -6.6 |
| 12/08/2014 |
7.50
|
403,180 | 7.56 | 7.56 | 7.50 | 0 | 141,130 | -2.0 |
| 11/08/2014 |
7.56
|
424,350 | 7.61 | 7.66 | 7.56 | 0 | 191,100 | -2.8 |
| 08/08/2014 |
7.61
|
492,190 | 7.71 | 7.71 | 7.61 | 0 | 319,580 | -4.7 |
| 07/08/2014 |
7.71
|
1,253,590 | 7.66 | 7.71 | 7.56 | 208,240 | 914,210 | -10.3 |
| 06/08/2014 |
7.66
|
863,010 | 7.71 | 7.76 | 7.61 | 268,120 | 387,310 | -1.8 |
| 05/08/2014 |
7.71
|
502,480 | 7.61 | 7.71 | 7.61 | 70,490 | 213,350 | -2.1 |
| 04/08/2014 |
7.61
|
101,670 | 7.61 | 7.66 | 7.56 | 5,350 | 0 | 0.1 |
| 01/08/2014 |
7.61
|
149,280 | 7.61 | 7.61 | 7.50 | 0 | 0 | 0 |
| 31/07/2014 |
7.61
|
223,990 | 7.45 | 7.61 | 7.45 | 8,080 | 34,720 | -0.4 |
| 30/07/2014 |
7.45
|
266,720 | 7.61 | 7.66 | 7.45 | 0 | 63,030 | -0.9 |
| 29/07/2014 |
7.61
|
359,140 | 7.45 | 7.61 | 7.40 | 0 | 0 | 0 |
| 28/07/2014 |
7.45
|
636,810 | 7.71 | 7.76 | 7.45 | 10,000 | 3,780 | 0.1 |
| 25/07/2014 |
7.71
|
497,200 | 7.82 | 7.92 | 7.71 | 24,700 | 18,960 | 0.1 |
| 24/07/2014 |
7.82
|
249,330 | 7.87 | 7.92 | 7.82 | 0 | 26,220 | -0.4 |
| 23/07/2014 |
7.87
|
416,590 | 7.87 | 7.97 | 7.87 | 5,400 | 146,920 | -2.1 |
| 22/07/2014 |
7.87
|
844,280 | 7.92 | 7.92 | 7.76 | 0 | 471,910 | -7.1 |
| 21/07/2014 |
7.92
|
642,510 | 7.97 | 8.08 | 7.92 | 2,600 | 128,900 | -1.9 |
| 18/07/2014 |
7.97
|
844,600 | 8.02 | 8.08 | 7.97 | 12,600 | 414,670 | -6.2 |
| 17/07/2014 |
8.02
|
462,290 | 8.08 | 8.08 | 8.02 | 0 | 100,300 | -1.5 |
| 16/07/2014 |
8.08
|
569,440 | 8.08 | 8.18 | 8.08 | 4,000 | 245,630 | -3.8 |
| 15/07/2014 |
8.08
|
457,650 | 8.13 | 8.18 | 8.08 | 42,700 | 120,080 | -1.2 |
| 14/07/2014 |
8.13
|
199,920 | 8.13 | 8.13 | 8.02 | 0 | 100,300 | -1.6 |
| 11/07/2014 |
8.13
|
383,320 | 8.13 | 8.13 | 8.02 | 12,000 | 132,120 | -1.9 |
| 10/07/2014 |
8.13
|
834,330 | 8.34 | 8.34 | 8.08 | 151,000 | 100,000 | 0.8 |
| 09/07/2014 |
8.34
|
1,395,110 | 8.08 | 8.34 | 8.13 | 0 | 205,840 | -3.3 |
| 08/07/2014 |
8.08
|
564,180 | 8.13 | 8.13 | 7.97 | 25,000 | 80,000 | -0.9 |
| 07/07/2014 |
8.13
|
590,900 | 8.13 | 8.18 | 8.08 | 4,750 | 161,970 | -2.4 |
| 04/07/2014 |
8.13
|
949,050 | 8.13 | 8.18 | 8.08 | 160,000 | 630,000 | -7.3 |
| 03/07/2014 |
8.13
|
1,396,370 | 8.08 | 8.28 | 8.08 | 100,000 | 971,720 | -13.6 |
| 02/07/2014 |
8.08
|
1,944,730 | 8.08 | 8.13 | 7.87 | 0 | 1,759,790 | -26.9 |
| 01/07/2014 |
8.08
|
637,940 | 8.13 | 8.23 | 7.97 | 8,000 | 228,440 | -3.4 |
| 30/06/2014 |
8.13
|
910,490 | 8.39 | 8.39 | 8.08 | 0 | 667,930 | -10.5 |
| 27/06/2014 |
8.39
|
204,540 | 8.44 | 8.44 | 8.34 | 523,000 | 616,950 | -1.5 |
| 26/06/2014 |
8.44
|
737,120 | 8.55 | 8.60 | 8.39 | 505,000 | 1,127,440 | -10.1 |
| 25/06/2014 |
8.55
|
676,060 | 8.39 | 8.60 | 8.39 | 68,330 | 430,000 | -5.9 |
| 24/06/2014 |
8.39
|
77,120 | 8.28 | 8.39 | 8.23 | 47,600 | 4,000 | 0.7 |
| 23/06/2014 |
8.28
|
78,060 | 8.23 | 8.44 | 8.28 | 39,000 | 3,000 | 0.6 |
| 20/06/2014 |
8.23
|
466,340 | 8.65 | 8.65 | 8.23 | 302,830 | 396,580 | -1.5 |
| 19/06/2014 |
8.65
|
242,480 | 8.65 | 8.65 | 8.49 | 178,140 | 5,260 | 2.8 |
| 18/06/2014 |
8.65
|
174,370 | 8.65 | 8.65 | 8.55 | 149,900 | 55,000 | 1.6 |
| 17/06/2014 |
8.65
|
112,830 | 8.60 | 8.65 | 8.49 | 59,000 | 5,000 | 0.9 |
| 16/06/2014 |
8.60
|
212,210 | 8.55 | 8.65 | 8.39 | 196,170 | 5,820 | 3.1 |
| 13/06/2014 |
8.55
|
134,360 | 8.55 | 8.55 | 8.34 | 110,140 | 0 | 1.8 |
| 12/06/2014 |
8.55
|
52,080 | 8.60 | 8.60 | 8.34 | 23,470 | 2,730 | 0.3 |
| 11/06/2014 |
8.60
|
233,550 | 8.34 | 8.60 | 8.23 | 182,970 | 320 | 3.0 |
| 10/06/2014 |
8.34
|
101,080 | 8.39 | 8.39 | 8.23 | 0 | 8,030 | -0.1 |
| 09/06/2014 |
8.39
|
120,380 | 8.44 | 8.44 | 8.28 | 0 | 11,640 | -0.2 |
| 06/06/2014 |
8.44
|
85,750 | 8.34 | 8.44 | 8.23 | 20,650 | 0 | 0.3 |
| 05/06/2014 |
8.34
|
73,330 | 8.39 | 8.39 | 8.23 | 0 | 0 | 0 |
| 04/06/2014 |
8.39
|
210,450 | 8.44 | 8.44 | 8.28 | 175,940 | 0 | 2.8 |
| 03/06/2014 |
8.44
|
106,190 | 8.44 | 8.55 | 8.34 | 73,820 | 5,180 | 1.1 |
| 02/06/2014 |
8.44
|
198,100 | 8.65 | 8.65 | 8.34 | 91,240 | 0 | 1.5 |
| 30/05/2014 |
8.65
|
720,450 | 8.55 | 8.65 | 8.49 | 322,300 | 228,830 | 1.5 |
| 29/05/2014 |
8.55
|
565,990 | 8.44 | 8.70 | 8.34 | 359,570 | 78,810 | 4.6 |
| 28/05/2014 |
8.44
|
635,750 | 8.18 | 8.44 | 8.28 | 358,370 | 318,390 | 0.6 |
| 27/05/2014 |
8.18
|
516,220 | 8.02 | 8.28 | 7.97 | 246,510 | 78,810 | 2.6 |
| 26/05/2014 |
8.02
|
181,530 | 8.02 | 8.02 | 7.87 | 111,200 | 59,740 | 0.8 |
| 23/05/2014 |
8.02
|
287,960 | 7.97 | 8.02 | 7.92 | 217,000 | 27,860 | 2.9 |
| 22/05/2014 |
7.97
|
415,460 | 8.02 | 8.08 | 7.82 | 271,580 | 34,140 | 3.6 |
| 21/05/2014 |
8.02
|
356,310 | 7.82 | 8.02 | 7.71 | 161,200 | 42,690 | 1.8 |
| 20/05/2014 |
7.82
|
307,490 | 7.71 | 7.82 | 7.56 | 111,010 | 189,090 | -1.1 |
| 19/05/2014 |
7.71
|
350,810 | 7.92 | 7.92 | 7.66 | 145,620 | 60,000 | 1.3 |
| 16/05/2014 |
7.92
|
316,060 | 7.66 | 7.92 | 7.45 | 203,420 | 1,730 | 3.0 |
| 15/05/2014 |
7.66
|
909,020 | 7.61 | 7.92 | 7.29 | 672,310 | 500 | 9.9 |
| 14/05/2014 |
7.61
|
1,088,580 | 7.35 | 7.76 | 7.29 | 652,800 | 990 | 9.4 |
| 13/05/2014 |
7.35
|
1,476,770 | 7.35 | 7.40 | 7.14 | 1,330,000 | 50,000 | 17.9 |
| 12/05/2014 |
7.35
|
1,315,970 | 7.87 | 7.87 | 7.35 | 875,000 | 430,620 | 6.3 |
| 09/05/2014 |
7.87
|
679,490 | 7.87 | 7.97 | 7.50 | 59,650 | 196,500 | -2.0 |
| 08/05/2014 |
7.87
|
710,300 | 8.44 | 8.44 | 7.87 | 100,000 | 20,290 | 1.2 |
| 07/05/2014 |
8.44
|
132,380 | 8.44 | 8.44 | 8.23 | 0 | 89,000 | -1.4 |
| 06/05/2014 |
8.44
|
474,960 | 8.49 | 8.49 | 8.08 | 0 | 4,010 | -0.1 |
| 05/05/2014 |
8.49
|
105,540 | 8.60 | 8.60 | 8.28 | 0 | 0 | 0 |
| 29/04/2014 |
8.60
|
38,180 | 8.60 | 8.60 | 8.44 | 7,350 | 0 | 0.1 |
| 28/04/2014 |
8.60
|
223,070 | 8.60 | 8.70 | 8.49 | 11,500 | 25,020 | -0.2 |
| 25/04/2014 |
8.60
|
325,950 | 8.55 | 8.70 | 8.44 | 29,680 | 0 | 0.5 |
| 24/04/2014 |
8.55
|
79,300 | 8.49 | 8.55 | 8.44 | 0 | 0 | 0 |
| 23/04/2014 |
8.49
|
195,990 | 8.55 | 8.60 | 8.34 | 1,100 | 52,480 | -0.8 |
| 22/04/2014 |
8.55
|
301,020 | 8.39 | 8.55 | 8.23 | 0 | 0 | 0 |
| 21/04/2014 |
8.39
|
386,820 | 8.44 | 8.44 | 8.18 | 350 | 0 | 0.0 |
| 18/04/2014 |
8.44
|
254,240 | 8.65 | 8.65 | 8.23 | 0 | 0 | 0 |
| 17/04/2014 |
8.65
|
372,710 | 8.65 | 8.75 | 8.49 | 200 | 65,400 | -1.1 |
| 16/04/2014 |
8.65
|
757,330 | 8.60 | 8.70 | 8.18 | 0 | 15,000 | -0.2 |
| 15/04/2014 |
8.60
|
428,320 | 8.86 | 8.91 | 8.60 | 63,570 | 1,730 | 1.0 |
| 14/04/2014 |
8.86
|
476,500 | 9.07 | 9.07 | 8.86 | 5,000 | 0 | 0.1 |
| 11/04/2014 |
9.07
|
424,570 | 9.07 | 9.07 | 8.96 | 94,120 | 0 | 1.6 |