| 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) |
-0.78 | -11.05% | 15,437,300 | -346,800 | -3.1 |
6.28
7.06
6.36
|
|
2 tháng
(2026-08-10) |
-1.03 | -14.09% | 31,665,300 | -405,900 | -3.6 |
6.28
7.40
6.36
|
|
3 tháng
(2026-07-10) |
-2.02 | -24.34% | 49,319,800 | 123,100 | 0.3 |
6.28
8.30
6.36
|
|
6 tháng
(2026-04-13) |
-3.15 | -33.40% | 121,173,100 | -2,636,300 | -26.1 |
6.28
9.48
6.36
|
|
12 tháng
(2025-10-13) |
-4.39 | -41.15% | 422,623,400 | -334,900 | -2.2 |
6.28
10.76
6.36
|
|
24 tháng
(2024-10-18) |
-3.05 | -32.70% | 1,150,642,900 | 1,848,093 | -19.5 |
6.28
11.88
6.36
|
|
36 tháng
(2023-10-24) |
-3.04 | -32.59% | 2,129,971,600 | 1,704,724 | -23.8 |
6.28
11.88
6.36
|
|
60 tháng
(2021-11-03) |
-6.42 | -50.55% | 5,449,817,300 | -513,925 | -70.1 |
3.57
18
6.36
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 21/10/2014 |
3.62
|
686,770 | 3.58 | 3.66 | 3.54 | 0 | 40 | 0.0 |
| 20/10/2014 |
3.62
|
447,560 | 3.70 | 3.70 | 3.58 | 500 | 0 | 0.0 |
| 17/10/2014 |
3.66
|
1,012,400 | 3.58 | 3.70 | 3.54 | 0 | 60,000 | -0.5 |
| 16/10/2014 |
3.58
|
1,805,850 | 3.78 | 3.78 | 3.54 | 0 | 0 | 0 |
| 15/10/2014 |
3.78
|
1,527,000 | 3.78 | 3.82 | 3.70 | 1,000 | 14,000 | -0.1 |
| 14/10/2014 |
3.78
|
1,372,820 | 3.98 | 3.98 | 3.78 | 0 | 0 | 0 |
| 13/10/2014 |
3.98
|
940,340 | 3.90 | 3.98 | 3.86 | 0 | 3,500 | 0.0 |
| 10/10/2014 |
3.94
|
3,342,500 | 3.82 | 4.06 | 3.74 | 50,000 | 15,000 | 0.3 |
| 09/10/2014 |
3.86
|
1,110,150 | 3.94 | 4.02 | 3.86 | 0 | 5,440 | -0.1 |
| 08/10/2014 |
3.94
|
1,710,570 | 3.94 | 4.06 | 3.90 | 0 | 0 | 0 |
| 07/10/2014 |
4.02
|
2,447,910 | 4.06 | 4.14 | 4.02 | 0 | 0 | 0 |
| 06/10/2014 |
4.06
|
2,999,540 | 3.90 | 4.06 | 3.90 | 0 | 0 | 0 |
| 03/10/2014 |
3.82
|
1,812,640 | 3.86 | 3.90 | 3.82 | 0 | 0 | 0 |
| 02/10/2014 |
3.90
|
4,546,810 | 3.70 | 3.90 | 3.66 | 2,500 | 30,200 | -0.3 |
| 01/10/2014 |
3.66
|
1,834,960 | 3.62 | 3.74 | 3.62 | 0 | 135,840 | -1.2 |
| 30/09/2014 |
3.62
|
2,426,680 | 3.50 | 3.62 | 3.46 | 0 | 100,000 | -0.9 |
| 29/09/2014 |
3.50
|
911,810 | 3.54 | 3.58 | 3.50 | 0 | 0 | 0 |
| 26/09/2014 |
3.50
|
956,940 | 3.54 | 3.58 | 3.50 | 0 | 110,000 | -1.0 |
| 25/09/2014 |
3.50
|
1,049,600 | 3.46 | 3.54 | 3.38 | 0 | 95,000 | -0.8 |
| 24/09/2014 |
3.50
|
986,720 | 3.46 | 3.58 | 3.46 | 0 | 0 | 0 |
| 23/09/2014 |
3.50
|
729,630 | 3.46 | 3.54 | 3.42 | 4,000 | 0 | 0.0 |
| 22/09/2014 |
3.46
|
356,370 | 3.54 | 3.58 | 3.46 | 2,000 | 0 | 0.0 |
| 19/09/2014 |
3.50
|
605,350 | 3.46 | 3.58 | 3.46 | 0 | 3,000 | 0.0 |
| 18/09/2014 |
3.54
|
1,883,950 | 3.54 | 3.66 | 3.46 | 30,000 | 11,890 | 0.2 |
| 17/09/2014 |
3.58
|
1,848,690 | 3.62 | 3.66 | 3.54 | 65,000 | 43,000 | 0.2 |
| 16/09/2014 |
3.62
|
2,066,370 | 3.50 | 3.66 | 3.46 | 394,040 | 79,000 | 2.8 |
| 15/09/2014 |
3.50
|
2,590,990 | 3.66 | 3.74 | 3.50 | 64,850 | 81,500 | -0.2 |
| 12/09/2014 |
3.62
|
2,225,660 | 3.42 | 3.62 | 3.42 | 437,920 | 212,000 | 2.0 |
| 11/09/2014 |
3.42
|
791,520 | 3.42 | 3.46 | 3.34 | 20,000 | 3,990 | 0.1 |
| 10/09/2014 |
3.42
|
1,261,330 | 3.34 | 3.42 | 3.26 | 0 | 2,800 | 0.0 |
| 09/09/2014 |
3.34
|
3,687,650 | 3.58 | 3.58 | 3.34 | 5,000 | 800,000 | -6.9 |
| 08/09/2014 |
3.58
|
2,302,000 | 3.62 | 3.70 | 3.54 | 6,010 | 245,000 | -2.2 |
| 05/09/2014 |
3.62
|
2,833,560 | 3.46 | 3.66 | 3.42 | 315,000 | 2,500 | 2.8 |
| 04/09/2014 |
3.42
|
1,984,820 | 3.42 | 3.46 | 3.38 | 69,870 | 0 | 0.6 |
| 03/09/2014 |
3.46
|
2,083,360 | 3.46 | 3.50 | 3.42 | 0 | 1,000 | 0.0 |
| 29/08/2014 |
3.38
|
1,166,290 | 3.34 | 3.42 | 3.30 | 0 | 10,000 | -0.1 |
| 28/08/2014 |
3.30
|
1,730,850 | 3.34 | 3.38 | 3.30 | 33,840 | 0 | 0.3 |
| 27/08/2014 |
3.38
|
3,178,700 | 3.38 | 3.38 | 3.22 | 601,000 | 15,000 | 5.0 |
| 26/08/2014 |
3.38
|
933,360 | 3.38 | 3.38 | 3.30 | 0 | 16,200 | -0.1 |
| 25/08/2014 |
3.38
|
2,711,300 | 3.30 | 3.42 | 3.30 | 110,000 | 5,000 | 0.9 |
| 22/08/2014 |
3.26
|
2,466,180 | 3.30 | 3.38 | 3.26 | 0 | 5,000 | 0.0 |
| 21/08/2014 |
3.26
|
1,536,840 | 3.26 | 3.30 | 3.22 | 0 | 6,500 | -0.1 |
| 20/08/2014 |
3.22
|
713,810 | 3.26 | 3.26 | 3.18 | 0 | 0 | 0 |
| 19/08/2014 |
3.22
|
3,333,890 | 3.22 | 3.30 | 3.22 | 20,000 | 1,000 | 0.2 |
| 18/08/2014 |
3.22
|
1,764,350 | 3.26 | 3.30 | 3.18 | 0 | 0 | 0 |
| 15/08/2014 |
3.26
|
1,693,940 | 3.22 | 3.26 | 3.18 | 1,000 | 5,000 | 0.0 |
| 14/08/2014 |
3.14
|
2,074,130 | 3.14 | 3.22 | 3.14 | 0 | 10,000 | -0.1 |
| 13/08/2014 |
3.14
|
1,416,980 | 3.06 | 3.14 | 3.02 | 0 | 510,000 | -3.9 |
| 12/08/2014 |
3.10
|
799,420 | 3.10 | 3.14 | 3.06 | 0 | 0 | 0 |
| 11/08/2014 |
3.10
|
389,470 | 3.14 | 3.14 | 3.06 | 0 | 0 | 0 |
| 08/08/2014 |
3.14
|
871,150 | 3.18 | 3.22 | 3.10 | 0 | 0 | 0 |
| 07/08/2014 |
3.14
|
1,082,280 | 3.06 | 3.14 | 3.06 | 0 | 70,070 | -0.5 |
| 06/08/2014 |
3.06
|
855,080 | 3.06 | 3.18 | 3.02 | 0 | 0 | 0 |
| 05/08/2014 |
3.06
|
346,670 | 2.98 | 3.06 | 2.98 | 2,800 | 270 | 0.0 |
| 04/08/2014 |
2.98
|
416,570 | 2.98 | 3.06 | 2.98 | 0 | 0 | 0 |
| 01/08/2014 |
3.02
|
283,960 | 3.02 | 3.06 | 2.98 | 0 | 150 | 0.0 |
| 31/07/2014 |
3.06
|
436,880 | 2.98 | 3.06 | 2.98 | 0 | 0 | 0 |
| 30/07/2014 |
3.02
|
715,010 | 2.90 | 3.06 | 2.90 | 0 | 0 | 0 |
| 29/07/2014 |
2.90
|
277,960 | 2.90 | 2.98 | 2.90 | 0 | 13,000 | -0.1 |
| 28/07/2014 |
2.94
|
1,251,200 | 2.98 | 3.02 | 2.86 | 10,000 | 4,000 | 0.0 |
| 25/07/2014 |
3.02
|
413,450 | 3.14 | 3.14 | 3.02 | 0 | 0 | 0 |
| 24/07/2014 |
3.10
|
357,480 | 3.14 | 3.14 | 3.10 | 0 | 10 | 0.0 |
| 23/07/2014 |
3.14
|
536,960 | 3.14 | 3.14 | 3.06 | 1,000 | 0 | 0.0 |
| 22/07/2014 |
3.10
|
624,570 | 3.14 | 3.18 | 3.10 | 4,000 | 0 | 0.0 |
| 21/07/2014 |
3.18
|
1,131,610 | 3.22 | 3.26 | 3.14 | 0 | 5,400 | 0.0 |
| 18/07/2014 |
3.22
|
1,607,620 | 3.14 | 3.26 | 3.14 | 0 | 2,500 | 0.0 |
| 17/07/2014 |
3.18
|
1,335,860 | 3.10 | 3.18 | 3.10 | 0 | 0 | 0 |
| 16/07/2014 |
3.10
|
1,742,750 | 3.14 | 3.22 | 3.10 | 34,800 | 50 | 0.3 |
| 15/07/2014 |
3.10
|
1,600,740 | 3.10 | 3.14 | 3.10 | 0 | 17,000 | -0.1 |
| 14/07/2014 |
3.06
|
582,310 | 3.10 | 3.10 | 3.02 | 0 | 0 | 0 |
| 11/07/2014 |
3.06
|
1,355,850 | 3.10 | 3.10 | 3.02 | 2,040 | 0 | 0.0 |
| 10/07/2014 |
3.10
|
2,873,430 | 3.10 | 3.14 | 3.02 | 90,000 | 10,350 | 0.6 |
| 09/07/2014 |
3.14
|
1,568,230 | 3.18 | 3.22 | 3.10 | 0 | 200 | 0.0 |
| 08/07/2014 |
3.18
|
2,568,190 | 3.10 | 3.18 | 3.02 | 339,010 | 220 | 2.6 |
| 07/07/2014 |
3.06
|
2,482,820 | 2.98 | 3.18 | 2.98 | 210,360 | 0 | 1.6 |
| 04/07/2014 |
2.98
|
1,780,440 | 3.02 | 3.06 | 2.98 | 200 | 0 | 0.0 |
| 03/07/2014 |
2.98
|
2,398,230 | 2.98 | 3.06 | 2.94 | 30,000 | 0 | 0.2 |
| 02/07/2014 |
2.90
|
1,361,420 | 2.90 | 2.94 | 2.86 | 32,000 | 0 | 0.2 |
| 01/07/2014 |
2.90
|
1,211,990 | 2.86 | 2.94 | 2.82 | 0 | 0 | 0 |
| 30/06/2014 |
2.86
|
1,902,290 | 2.86 | 2.94 | 2.82 | 70,000 | 0 | 0.5 |
| 27/06/2014 |
2.82
|
713,330 | 2.86 | 2.86 | 2.78 | 0 | 0 | 0 |
| 26/06/2014 |
2.82
|
2,028,640 | 2.86 | 2.94 | 2.82 | 86,010 | 0 | 0.6 |
| 25/06/2014 |
2.90
|
1,101,530 | 2.86 | 2.94 | 2.82 | 35,000 | 0 | 0.3 |
| 24/06/2014 |
2.86
|
1,091,970 | 2.78 | 2.90 | 2.78 | 0 | 0 | 0 |
| 23/06/2014 |
2.82
|
521,620 | 2.82 | 2.90 | 2.78 | 0 | 10 | 0.0 |
| 20/06/2014 |
2.90
|
3,360,980 | 2.90 | 2.90 | 2.86 | 0 | 0 | 0 |
| 19/06/2014 |
2.74
|
2,087,260 | 2.78 | 2.82 | 2.70 | 43,000 | 10 | 0.3 |
| 18/06/2014 |
2.86
|
1,383,900 | 2.90 | 2.94 | 2.82 | 19,010 | 0 | 0.1 |
| 17/06/2014 |
2.90
|
1,796,890 | 2.74 | 2.90 | 2.74 | 0 | 0 | 0 |
| 16/06/2014 |
2.78
|
1,932,340 | 2.70 | 2.78 | 2.70 | 33,010 | 0 | 0.2 |
| 13/06/2014 |
2.66
|
678,180 | 2.66 | 2.74 | 2.66 | 1,710 | 130,000 | -0.9 |
| 12/06/2014 |
2.70
|
886,480 | 2.66 | 2.74 | 2.66 | 0 | 100,000 | -0.7 |
| 11/06/2014 |
2.70
|
658,490 | 2.62 | 2.70 | 2.58 | 0 | 0 | 0 |
| 10/06/2014 |
2.58
|
833,700 | 2.66 | 2.74 | 2.58 | 0 | 0 | 0 |
| 09/06/2014 |
2.70
|
1,706,300 | 2.78 | 2.82 | 2.70 | 49,000 | 0 | 0.3 |
| 06/06/2014 |
2.74
|
1,491,400 | 2.62 | 2.74 | 2.62 | 0 | 0 | 0 |
| 05/06/2014 |
2.62
|
692,890 | 2.62 | 2.70 | 2.54 | 57,000 | 0 | 0.4 |
| 04/06/2014 |
2.62
|
1,159,310 | 2.62 | 2.66 | 2.54 | 5,000 | 0 | 0.0 |
| 03/06/2014 |
2.62
|
3,564,680 | 2.58 | 2.70 | 2.58 | 0 | 0 | 0 |
| 02/06/2014 |
2.54
|
921,830 | 2.66 | 2.66 | 2.54 | 42,300 | 71,000 | -0.2 |