| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-08) |
-1.60 | -5.93% | 28,317,700 | -7,480,802 | -124.1 |
24.95
27.05
27.05
|
|
2 tháng
(2026-08-10) |
-2.80 | -9.93% | 52,539,900 | -10,701,702 | -211.9 |
24.95
28.20
27.05
|
|
3 tháng
(2026-07-10) |
-3.20 | -11.19% | 80,557,200 | -13,558,402 | -291.2 |
24.95
28.60
27.05
|
|
6 tháng
(2026-04-13) |
-8.60 | -25.29% | 239,693,200 | -29,207,202 | -789.1 |
24.95
35.05
27.05
|
|
12 tháng
(2025-10-13) |
-11.30 | -30.79% | 843,460,400 | -49,121,602 | -1,380.2 |
24.95
38
27.05
|
|
24 tháng
(2024-10-18) |
-2.30 | -8.30% | 2,527,131,200 | -83,258,868 | -2,859.4 |
20.60
41.15
27.05
|
|
36 tháng
(2023-10-24) |
-5.85 | -18.72% | 4,055,503,300 | -89,375,788 | -3,012.1 |
20.60
41.15
27.05
|
|
60 tháng
(2021-11-03) |
-10.60 | -29.44% | 7,656,459,800 | -51,860,978 | -1,560.9 |
13.95
46.58
27.05
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 20/10/2014 |
10.81
|
2,444,770 | 11.16 | 11.16 | 10.81 | 483,000 | 0 | 7.6 |
| 17/10/2014 |
11.02
|
5,441,500 | 10.60 | 11.09 | 10.39 | 438,440 | 334,460 | 1.6 |
| 16/10/2014 |
10.53
|
6,795,970 | 11.23 | 11.23 | 10.53 | 505,000 | 4,000 | 7.7 |
| 15/10/2014 |
11.23
|
6,832,370 | 11.30 | 11.44 | 10.81 | 409,000 | 556,000 | -2.4 |
| 14/10/2014 |
11.37
|
3,860,740 | 11.79 | 11.86 | 11.37 | 428,920 | 0 | 7.2 |
| 13/10/2014 |
11.79
|
3,925,190 | 11.51 | 11.86 | 11.37 | 3,920,900 | 3,970,900 | -0.8 |
| 10/10/2014 |
11.51
|
6,834,850 | 11.44 | 11.93 | 11.23 | 9,000 | 503,000 | -8.1 |
| 09/10/2014 |
11.44
|
5,405,070 | 11.93 | 12.00 | 11.44 | 11,000 | 175,000 | -2.7 |
| 08/10/2014 |
11.86
|
6,867,530 | 12.29 | 12.29 | 11.72 | 3,502,000 | 523,000 | 48.1 |
| 07/10/2014 |
12.29
|
7,285,240 | 11.72 | 12.43 | 11.65 | 1,002,000 | 231,400 | 11.7 |
| 06/10/2014 |
11.65
|
5,610,830 | 11.58 | 11.86 | 11.51 | 2,254,800 | 14,380 | 35.0 |
| 03/10/2014 |
11.58
|
5,991,060 | 11.58 | 11.93 | 11.51 | 2,250,090 | 200 | 35.6 |
| 02/10/2014 |
11.65
|
7,588,200 | 11.44 | 12.00 | 11.30 | 6,163,360 | 282,520 | 90.5 |
| 01/10/2014 |
11.23
|
10,717,590 | 10.60 | 11.23 | 10.60 | 11,273,350 | 110,000 | 160.5 |
| 30/09/2014 |
10.53
|
3,908,540 | 10.53 | 10.67 | 10.39 | 0 | 51,600 | -0.8 |
| 29/09/2014 |
10.60
|
7,114,980 | 10.39 | 10.74 | 10.32 | 764,660 | 0 | 11.5 |
| 26/09/2014 |
10.32
|
9,865,530 | 10.46 | 10.88 | 10.32 | 930,200 | 0 | 14.2 |
| 25/09/2014 |
10.18
|
3,498,970 | 10.11 | 10.18 | 9.76 | 526,930 | 3,370 | 7.5 |
| 24/09/2014 |
10.11
|
3,380,270 | 10.18 | 10.32 | 9.97 | 1,004,080 | 7,000 | 14.4 |
| 23/09/2014 |
10.11
|
6,575,370 | 9.48 | 10.11 | 9.48 | 362,760 | 3,000 | 5.0 |
| 22/09/2014 |
9.48
|
2,975,620 | 9.55 | 9.76 | 9.48 | 145,690 | 92,400 | 0.7 |
| 19/09/2014 |
9.48
|
3,826,640 | 9.55 | 9.83 | 9.48 | 299,970 | 1,858,240 | -21.1 |
| 18/09/2014 |
9.55
|
2,744,530 | 10.04 | 10.11 | 9.55 | 289,040 | 0 | 4.0 |
| 17/09/2014 |
10.04
|
4,016,340 | 10.32 | 10.32 | 9.97 | 530,000 | 5,000 | 7.6 |
| 16/09/2014 |
10.25
|
4,680,870 | 9.90 | 10.32 | 9.62 | 450,790 | 267,780 | 2.6 |
| 15/09/2014 |
10.11
|
3,269,540 | 10.46 | 10.53 | 10.04 | 100,000 | 105,510 | -0.1 |
| 12/09/2014 |
10.53
|
3,726,830 | 10.32 | 10.74 | 10.32 | 0 | 31,000 | -0.5 |
| 11/09/2014 |
10.25
|
4,631,270 | 9.83 | 10.25 | 9.69 | 15,000 | 2,346,610 | -33.2 |
| 10/09/2014 |
9.62
|
4,917,490 | 9.69 | 9.83 | 9.34 | 19,000 | 2,113,590 | -28.7 |
| 09/09/2014 |
9.97
|
4,920,130 | 10.53 | 10.60 | 9.97 | 165,000 | 453,360 | -4.2 |
| 08/09/2014 |
10.67
|
2,168,150 | 10.67 | 11.02 | 10.67 | 501,000 | 121,800 | 5.8 |
| 05/09/2014 |
10.81
|
3,747,850 | 10.60 | 10.81 | 10.53 | 1,026,770 | 234,600 | 12.0 |
| 04/09/2014 |
10.60
|
2,874,650 | 10.04 | 10.60 | 9.97 | 210,000 | 4,780 | 3.0 |
| 03/09/2014 |
10.18
|
2,774,360 | 10.18 | 10.74 | 10.11 | 19,800 | 405,940 | -5.8 |
| 29/08/2014 |
10.04
|
3,445,960 | 9.41 | 10.04 | 9.41 | 12,450 | 50,370 | -0.6 |
| 28/08/2014 |
9.41
|
2,462,690 | 9.34 | 9.76 | 9.34 | 406,000 | 220,500 | 2.5 |
| 27/08/2014 |
9.55
|
3,800,800 | 9.41 | 9.62 | 9.06 | 25,000 | 233,550 | -2.8 |
| 26/08/2014 |
9.27
|
5,777,000 | 8.99 | 9.27 | 8.92 | 2,417,450 | 15,000 | 31.4 |
| 25/08/2014 |
8.70
|
2,559,640 | 8.49 | 8.70 | 8.42 | 687,080 | 210,000 | 5.9 |
| 22/08/2014 |
8.14
|
2,815,600 | 7.72 | 8.14 | 7.72 | 300,000 | 0 | 3.3 |
| 21/08/2014 |
7.65
|
1,082,460 | 7.72 | 7.86 | 7.65 | 101,000 | 750 | 1.1 |
| 20/08/2014 |
7.72
|
1,036,460 | 7.58 | 7.79 | 7.58 | 0 | 1,000 | 0.0 |
| 19/08/2014 |
7.51
|
1,440,650 | 7.72 | 7.72 | 7.51 | 200 | 31,000 | -0.3 |
| 18/08/2014 |
7.72
|
1,464,600 | 7.86 | 7.86 | 7.65 | 99,000 | 12,000 | 1.0 |
| 15/08/2014 |
7.79
|
1,735,380 | 7.86 | 8.00 | 7.79 | 60,000 | 0 | 0.7 |
| 14/08/2014 |
7.79
|
1,072,120 | 7.86 | 7.93 | 7.72 | 200 | 0 | 0.0 |
| 13/08/2014 |
7.86
|
1,176,100 | 7.65 | 7.86 | 7.65 | 0 | 0 | 0 |
| 12/08/2014 |
7.65
|
647,530 | 7.58 | 7.79 | 7.58 | 0 | 20,000 | -0.2 |
| 11/08/2014 |
7.72
|
812,030 | 7.79 | 7.86 | 7.58 | 0 | 120,450 | -1.3 |
| 08/08/2014 |
7.86
|
2,189,250 | 7.72 | 7.93 | 7.72 | 150,000 | 30,000 | 1.3 |
| 07/08/2014 |
7.72
|
883,100 | 7.51 | 7.72 | 7.51 | 0 | 179,850 | -1.9 |
| 06/08/2014 |
7.58
|
1,428,740 | 7.65 | 7.79 | 7.58 | 267,040 | 0 | 2.9 |
| 05/08/2014 |
7.58
|
1,818,930 | 7.23 | 7.65 | 7.23 | 210,000 | 10,240 | 2.1 |
| 04/08/2014 |
7.23
|
452,820 | 7.16 | 7.30 | 7.09 | 5,000 | 0 | 0.1 |
| 01/08/2014 |
7.23
|
419,680 | 7.30 | 7.37 | 7.23 | 0 | 0 | 0 |
| 31/07/2014 |
7.37
|
789,390 | 7.16 | 7.37 | 7.16 | 69,630 | 0 | 0.7 |
| 30/07/2014 |
7.16
|
1,261,290 | 7.23 | 7.37 | 7.16 | 228,000 | 0 | 2.4 |
| 29/07/2014 |
7.09
|
755,670 | 7.16 | 7.23 | 7.09 | 20,000 | 0 | 0.2 |
| 28/07/2014 |
7.09
|
1,520,590 | 7.37 | 7.44 | 6.95 | 166,140 | 10,000 | 1.6 |
| 25/07/2014 |
7.37
|
712,380 | 7.79 | 7.79 | 7.37 | 115,040 | 0 | 1.3 |
| 24/07/2014 |
7.72
|
451,000 | 7.79 | 7.86 | 7.65 | 21,480 | 0 | 0.2 |
| 23/07/2014 |
7.72
|
547,160 | 7.93 | 7.93 | 7.72 | 20,230 | 0 | 0.2 |
| 22/07/2014 |
7.86
|
660,370 | 7.79 | 7.93 | 7.72 | 40,300 | 10 | 0.5 |
| 21/07/2014 |
7.79
|
742,480 | 7.93 | 8.00 | 7.79 | 155,360 | 0 | 1.8 |
| 18/07/2014 |
7.93
|
2,257,900 | 7.93 | 7.93 | 7.79 | 142,000 | 55,000 | 1.0 |
| 17/07/2014 |
8.00
|
1,077,400 | 8.00 | 8.00 | 7.86 | 0 | 0 | 0 |
| 16/07/2014 |
8.00
|
1,928,530 | 8.14 | 8.21 | 8.00 | 180,000 | 0 | 2.1 |
| 15/07/2014 |
8.00
|
1,436,180 | 7.93 | 8.07 | 7.93 | 42,600 | 2,000 | 0.5 |
| 14/07/2014 |
7.93
|
730,760 | 7.93 | 7.93 | 7.79 | 1,010 | 0 | 0.0 |
| 11/07/2014 |
7.93
|
986,670 | 8.00 | 8.07 | 7.86 | 8,900 | 0 | 0.1 |
| 10/07/2014 |
8.07
|
1,300,160 | 8.21 | 8.28 | 8.00 | 265,000 | 0 | 3.1 |
| 09/07/2014 |
8.28
|
2,265,270 | 8.14 | 8.35 | 8.14 | 0 | 0 | 0 |
| 08/07/2014 |
8.14
|
1,004,320 | 8.07 | 8.14 | 7.93 | 315,020 | 0 | 3.6 |
| 07/07/2014 |
8.14
|
1,612,210 | 8.21 | 8.21 | 8.07 | 192,500 | 0 | 2.2 |
| 04/07/2014 |
8.21
|
1,945,100 | 8.14 | 8.28 | 8.07 | 120,010 | 10,100 | 1.3 |
| 03/07/2014 |
8.21
|
1,691,070 | 8.07 | 8.28 | 8.07 | 846,610 | 20,000 | 9.6 |
| 02/07/2014 |
8.07
|
3,047,090 | 7.72 | 8.14 | 7.72 | 620,000 | 0 | 7.0 |
| 01/07/2014 |
7.72
|
818,210 | 7.86 | 7.86 | 7.72 | 0 | 7,950 | -0.1 |
| 30/06/2014 |
7.86
|
426,250 | 7.86 | 7.93 | 7.86 | 0 | 0 | 0 |
| 27/06/2014 |
8.00
|
1,014,880 | 7.93 | 8.00 | 7.86 | 630,000 | 0 | 7.1 |
| 26/06/2014 |
7.93
|
2,034,050 | 7.79 | 8.00 | 7.79 | 1,029,640 | 0 | 11.6 |
| 25/06/2014 |
7.79
|
725,540 | 7.65 | 7.93 | 7.65 | 269,930 | 180,000 | 1.0 |
| 24/06/2014 |
7.65
|
632,650 | 7.58 | 7.72 | 7.58 | 383,040 | 110,000 | 3.0 |
| 23/06/2014 |
7.65
|
537,490 | 7.79 | 7.79 | 7.58 | 351,250 | 0 | 3.9 |
| 20/06/2014 |
7.93
|
4,060,580 | 7.51 | 7.93 | 7.44 | 3,817,990 | 0 | 42.6 |
| 19/06/2014 |
7.44
|
955,510 | 7.44 | 7.51 | 7.23 | 0 | 607,540 | -6.4 |
| 18/06/2014 |
7.72
|
1,048,090 | 7.65 | 7.79 | 7.65 | 127,870 | 70,000 | 0.6 |
| 17/06/2014 |
7.65
|
1,003,080 | 7.51 | 7.72 | 7.44 | 0 | 95,240 | -1.0 |
| 16/06/2014 |
7.51
|
653,860 | 7.51 | 7.58 | 7.37 | 69,270 | 30,100 | 0.4 |
| 13/06/2014 |
7.51
|
706,920 | 7.58 | 7.58 | 7.44 | 90,000 | 4,700 | 0.9 |
| 12/06/2014 |
7.51
|
748,880 | 7.58 | 7.65 | 7.51 | 15,030 | 1,210 | 0.1 |
| 11/06/2014 |
7.58
|
519,640 | 7.44 | 7.65 | 7.37 | 128,000 | 3,800 | 1.3 |
| 10/06/2014 |
7.44
|
581,650 | 7.58 | 7.72 | 7.44 | 284,800 | 7,900 | 3.0 |
| 09/06/2014 |
7.65
|
2,275,380 | 7.30 | 7.72 | 7.16 | 624,780 | 0 | 6.6 |
| 06/06/2014 |
7.23
|
715,560 | 7.02 | 7.23 | 7.02 | 386,910 | 0 | 3.9 |
| 05/06/2014 |
7.02
|
373,080 | 6.88 | 7.09 | 6.74 | 183,950 | 0 | 1.8 |
| 04/06/2014 |
6.88
|
425,070 | 6.88 | 6.95 | 6.81 | 171,970 | 0 | 1.7 |
| 03/06/2014 |
7.02
|
331,470 | 6.88 | 7.02 | 6.81 | 85,510 | 112,200 | -0.3 |
| 02/06/2014 |
6.88
|
376,020 | 7.09 | 7.09 | 6.67 | 33,700 | 4,800 | 0.3 |
| 30/05/2014 |
7.09
|
424,970 | 7.16 | 7.23 | 7.02 | 71,570 | 0 | 0.7 |