| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-07) |
-1.15 | -3.73% | 155,083,900 | -13,171,251 | -226.3 |
29.65
31.40
30.05
|
|
2 tháng
(2026-08-06) |
-1.70 | -5.42% | 287,821,000 | -13,277,051 | -223.6 |
29.65
32.80
30.05
|
|
3 tháng
(2026-07-07) |
-4.08 | -12.10% | 488,413,200 | -15,819,251 | -317.4 |
28.75
33.98
30.05
|
|
6 tháng
(2026-04-08) |
-5.31 | -15.19% | 967,746,700 | -63,175,851 | -1,944.9 |
28.75
35.75
30.05
|
|
12 tháng
(2025-10-10) |
-7.63 | -20.48% | 2,470,075,000 | -116,334,951 | -4,347.3 |
28.75
40.87
30.05
|
|
24 tháng
(2024-10-15) |
5.23 | 21.43% | 4,436,128,800 | -121,731,681 | -5,796.4 |
22.36
40.87
30.05
|
|
36 tháng
(2023-10-23) |
11.94 | 67.41% | 6,289,478,200 | -155,839,804 | -6,869.4 |
16.56
40.87
30.05
|
|
60 tháng
(2021-11-01) |
10.65 | 56.06% | 9,191,031,700 | -32,287,903 | -3,351.6 |
11.97
40.87
30.05
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 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 | 5.72 | 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 | 5.72 | 5.76 | 5.68 | 10,000 | 30,000 | -0.3 |
| 15/10/2014 |
5.76
|
488,280 | 5.72 | 5.76 | 5.68 | 92,500 | 311,610 | -3.1 |
| 14/10/2014 |
5.68
|
374,970 | 5.80 | 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 | 5.80 | 5.84 | 5.76 | 0 | 0 | 0 |
| 09/10/2014 |
5.76
|
139,960 | 5.76 | 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 | 5.80 | 5.84 | 5.76 | 11,000 | 0 | 0.2 |
| 02/10/2014 |
5.84
|
485,150 | 5.76 | 5.84 | 5.72 | 151,490 | 2,000 | 2.2 |
| 01/10/2014 |
5.72
|
253,820 | 5.80 | 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 | 5.84 | 5.84 | 5.76 | 128,000 | 0 | 1.9 |
| 25/09/2014 |
5.80
|
557,480 | 5.76 | 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 | 5.76 | 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 | 5.76 | 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 | 6.00 | 6.04 | 5.92 | 8,000 | 68,510 | -0.9 |
| 03/09/2014 |
6.04
|
1,229,060 | 6.00 | 6.08 | 6.00 | 369,530 | 3,010 | 5.5 |
| 29/08/2014 |
5.88
|
2,808,010 | 5.84 | 6.08 | 5.84 | 488,290 | 1,899,820 | -20.9 |
| 28/08/2014 |
5.80
|
180,230 | 5.80 | 5.84 | 5.76 | 66,000 | 0 | 1.0 |
| 27/08/2014 |
5.76
|
210,550 | 5.80 | 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 | 5.80 | 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 | 5.76 | 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 | 5.80 | 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 | 5.76 | 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 | 5.84 | 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 | 5.84 | 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 | 5.80 | 5.88 | 5.80 | 0 | 3,000 | 0.0 |
| 16/07/2014 |
5.84
|
460,700 | 5.88 | 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 | 5.84 | 5.84 | 5.80 | 12,510 | 0 | 0.2 |
| 11/07/2014 |
5.80
|
255,060 | 5.84 | 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 | 5.80 | 5.88 | 5.80 | 92,480 | 0 | 1.4 |
| 25/06/2014 |
5.84
|
206,200 | 5.84 | 5.88 | 5.84 | 6,820 | 0 | 0.1 |
| 24/06/2014 |
5.88
|
348,350 | 5.84 | 5.88 | 5.80 | 120,500 | 13,450 | 1.6 |
| 23/06/2014 |
5.84
|
108,700 | 5.80 | 5.84 | 5.80 | 63,050 | 300 | 0.9 |
| 20/06/2014 |
5.84
|
203,700 | 5.84 | 5.84 | 5.80 | 109,800 | 6,290 | 1.5 |
| 19/06/2014 |
5.84
|
238,390 | 5.84 | 5.88 | 5.80 | 170,440 | 0 | 2.5 |
| 18/06/2014 |
5.88
|
384,560 | 5.84 | 5.88 | 5.84 | 263,940 | 0 | 3.9 |
| 17/06/2014 |
5.84
|
145,730 | 5.80 | 5.84 | 5.80 | 278,690 | 196,270 | 1.2 |
| 16/06/2014 |
5.80
|
189,300 | 5.88 | 5.88 | 5.80 | 641,210 | 554,310 | 1.3 |
| 13/06/2014 |
5.84
|
268,700 | 5.80 | 5.88 | 5.76 | 101,500 | 11,700 | 1.3 |
| 12/06/2014 |
5.80
|
472,840 | 5.80 | 5.84 | 5.80 | 118,450 | 166,550 | -0.7 |
| 11/06/2014 |
5.80
|
105,820 | 5.76 | 5.80 | 5.76 | 1,000 | 8,600 | -0.1 |
| 10/06/2014 |
5.76
|
267,910 | 5.76 | 5.84 | 5.76 | 32,650 | 14,600 | 0.3 |
| 09/06/2014 |
5.84
|
307,390 | 5.80 | 5.88 | 5.76 | 74,580 | 7,000 | 1.0 |
| 06/06/2014 |
5.80
|
123,700 | 5.76 | 5.80 | 5.76 | 4,200 | 0 | 0.1 |
| 05/06/2014 |
5.80
|
149,210 | 5.76 | 5.80 | 5.72 | 74,710 | 0 | 1.1 |
| 04/06/2014 |
5.76
|
221,210 | 5.84 | 5.84 | 5.76 | 7,000 | 0 | 0.1 |
| 03/06/2014 |
5.80
|
127,840 | 5.88 | 5.88 | 5.80 | 9,660 | 0 | 0.1 |