| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-19) |
9.40 | 19.83% | 748,700 | 2,000 | 0 |
47.20
58.60
56.70
|
|
2 tháng
(2026-07-20) |
9.30 | 19.58% | 2,221,800 | 2,000 | 0 |
47.10
58.60
56.70
|
|
3 tháng
(2026-06-22) |
9 | 18.83% | 2,684,900 | 2,000 | 0 |
47.10
58.60
56.70
|
|
6 tháng
(2026-03-23) |
8.40 | 17.36% | 4,567,300 | 2,000 | 0 |
47.10
61.70
56.70
|
|
12 tháng
(2025-09-23) |
-15.40 | -21.33% | 10,921,900 | 2,000 | 0 |
47.10
72.60
56.70
|
|
24 tháng
(2024-09-30) |
30.08 | 112.59% | 21,881,200 | 2,000 | 0 |
21.81
92
56.70
|
|
36 tháng
(2023-10-04) |
33.05 | 139.21% | 59,076,100 | 2,000 | 0 |
21.31
92
56.70
|
|
60 tháng
(2021-10-14) |
32.67 | 135.38% | 93,521,100 | -361,087 | -28.3 |
15.54
92
56.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 25/06/2014 |
5.45
|
53,530 | 5.51 | 5.54 | 5.42 | 500 | 20,310 | -0.4 |
| 24/06/2014 |
5.51
|
41,650 | 5.51 | 5.51 | 5.39 | 2,000 | 15,000 | -0.2 |
| 23/06/2014 |
5.51
|
666,420 | 5.57 | 5.57 | 5.33 | 250 | 203,300 | -3.5 |
| 20/06/2014 |
5.57
|
45,110 | 5.61 | 5.67 | 5.48 | 2,700 | 0 | 0.0 |
| 19/06/2014 |
5.61
|
26,270 | 5.64 | 5.64 | 5.48 | 3,000 | 3,100 | 0.0 |
| 18/06/2014 |
5.64
|
67,290 | 5.70 | 5.82 | 5.64 | 1,000 | 1,500 | 0.0 |
| 17/06/2014 |
5.70
|
40,020 | 5.73 | 5.73 | 5.64 | 2,000 | 9,500 | -0.1 |
| 16/06/2014 |
5.73
|
28,350 | 5.85 | 5.85 | 5.70 | 0 | 250 | 0.0 |
| 13/06/2014 |
5.85
|
37,670 | 5.85 | 5.85 | 5.76 | 0 | 0 | 0 |
| 12/06/2014 |
5.85
|
74,850 | 5.85 | 6.01 | 5.76 | 0 | 610 | 0.0 |
| 11/06/2014 |
5.85
|
33,040 | 5.82 | 5.98 | 5.76 | 5,100 | 0 | 0.1 |
| 10/06/2014 |
5.82
|
61,170 | 5.88 | 6.13 | 5.76 | 4,400 | 1,100 | 0.1 |
| 09/06/2014 |
5.88
|
158,550 | 5.54 | 5.91 | 5.61 | 0 | 2,070 | 0.0 |
| 06/06/2014 |
5.54
|
21,340 | 5.39 | 5.54 | 5.33 | 0 | 700 | 0.0 |
| 05/06/2014 |
5.39
|
17,210 | 5.36 | 5.45 | 5.23 | 90 | 200 | 0.0 |
| 04/06/2014 |
5.36
|
14,720 | 5.36 | 5.57 | 5.26 | 0 | 200 | 0.0 |
| 03/06/2014 |
5.36
|
38,590 | 5.33 | 5.54 | 5.20 | 100 | 13,400 | -0.2 |
| 02/06/2014 |
5.33
|
113,230 | 5.67 | 5.67 | 5.33 | 200 | 4,300 | -0.1 |
| 30/05/2014 |
5.67
|
123,770 | 5.85 | 5.85 | 5.67 | 5,100 | 0 | 0.1 |
| 29/05/2014 |
5.85
|
47,740 | 5.88 | 5.91 | 5.76 | 2,420 | 200 | 0.0 |
| 28/05/2014 |
5.88
|
98,570 | 5.98 | 6.04 | 5.88 | 5,800 | 400 | 0.1 |
| 27/05/2014 |
5.98
|
326,170 | 5.88 | 6.01 | 5.73 | 12,330 | 134,240 | -2.3 |
| 26/05/2014 |
5.88
|
75,730 | 5.95 | 5.95 | 5.64 | 0 | 0 | 0 |
| 23/05/2014 |
5.95
|
28,540 | 6.07 | 6.10 | 5.82 | 0 | 0 | 0 |
| 22/05/2014 |
6.07
|
62,400 | 6.16 | 6.35 | 5.88 | 0 | 1,000 | 0.0 |
| 21/05/2014 |
6.16
|
468,390 | 6.01 | 6.32 | 5.88 | 20,000 | 60,620 | -0.8 |
| 20/05/2014 |
6.01
|
455,360 | 5.79 | 6.16 | 5.64 | 9,040 | 2,000 | 0.1 |
| 19/05/2014 |
5.79
|
104,900 | 5.67 | 5.91 | 5.76 | 100 | 3,250 | -0.1 |
| 16/05/2014 |
5.67
|
118,030 | 6.04 | 6.04 | 5.64 | 100 | 21,910 | -0.4 |
| 15/05/2014 |
6.04
|
84,970 | 6.47 | 6.60 | 6.04 | 0 | 31,250 | -0.6 |
| 14/05/2014 |
6.47
|
53,320 | 6.19 | 6.50 | 6.04 | 5,000 | 0 | 0.1 |
| 13/05/2014 |
6.19
|
222,150 | 6.63 | 6.63 | 6.19 | 1,120 | 20,030 | -0.4 |
| 12/05/2014 |
6.63
|
566,130 | 7.12 | 7.15 | 6.63 | 50,000 | 12,000 | 0.8 |
| 09/05/2014 |
7.12
|
177,470 | 7.06 | 7.40 | 6.91 | 6,000 | 18,200 | -0.3 |
| 08/05/2014 |
7.06
|
439,340 | 7.59 | 7.59 | 7.06 | 50,000 | 0 | 1.1 |
| 07/05/2014 |
7.59
|
50,170 | 7.40 | 7.68 | 7.46 | 26,070 | 0 | 0.6 |
| 06/05/2014 |
7.40
|
159,480 | 7.40 | 7.40 | 7.06 | 81,950 | 5,000 | 1.8 |
| 05/05/2014 |
7.40
|
81,000 | 7.59 | 7.59 | 7.12 | 52,600 | 1,000 | 1.2 |
| 29/04/2014 |
7.59
|
63,710 | 7.65 | 7.65 | 7.34 | 53,320 | 3,000 | 1.2 |
| 28/04/2014 |
7.65
|
74,720 | 7.74 | 7.74 | 7.49 | 40,100 | 33,560 | 0.2 |
| 25/04/2014 |
7.74
|
186,350 | 7.74 | 7.77 | 7.43 | 131,020 | 0 | 3.3 |
| 24/04/2014 |
7.74
|
184,020 | 7.68 | 7.80 | 7.65 | 156,820 | 200 | 3.9 |
| 23/04/2014 |
7.68
|
232,930 | 7.74 | 7.87 | 7.49 | 136,280 | 2,100 | 3.4 |
| 22/04/2014 |
7.74
|
199,720 | 7.34 | 7.74 | 7.18 | 83,900 | 2,200 | 2.0 |
| 21/04/2014 |
7.34
|
181,830 | 7.18 | 7.43 | 6.88 | 127,180 | 200 | 3.0 |
| 18/04/2014 |
7.18
|
419,640 | 7.37 | 7.37 | 7.12 | 260,090 | 8,390 | 5.9 |
| 17/04/2014 |
7.37
|
271,270 | 7.12 | 7.46 | 7.28 | 164,390 | 2,000 | 3.9 |
| 16/04/2014 |
7.12
|
339,590 | 7.31 | 7.31 | 6.97 | 175,380 | 0 | 4.0 |
| 15/04/2014 |
7.31
|
590,160 | 7.80 | 7.80 | 7.28 | 177,340 | 1,910 | 4.1 |
| 14/04/2014 |
7.80
|
173,140 | 7.99 | 7.99 | 7.74 | 3,250 | 0 | 0.1 |
| 11/04/2014 |
7.99
|
230,870 | 8.14 | 8.14 | 7.96 | 4,400 | 1,590 | 0.1 |
| 10/04/2014 |
8.14
|
363,410 | 7.93 | 8.30 | 7.93 | 610 | 4,000 | -0.1 |
| 08/04/2014 |
7.93
|
217,250 | 7.93 | 8.08 | 7.84 | 100 | 0 | 0.0 |
| 07/04/2014 |
7.93
|
213,260 | 7.90 | 8.05 | 7.93 | 3,390 | 0 | 0.1 |
| 04/04/2014 |
7.90
|
242,460 | 8.08 | 8.08 | 7.90 | 4,390 | 0 | 0.1 |
| 03/04/2014 |
8.08
|
226,310 | 8.08 | 8.33 | 7.99 | 10,000 | 57,500 | -1.2 |
| 02/04/2014 |
8.08
|
406,300 | 7.93 | 8.08 | 7.84 | 0 | 9,500 | -0.2 |
| 01/04/2014 |
7.93
|
504,950 | 8.36 | 8.36 | 7.80 | 66,560 | 0 | 1.7 |
| 31/03/2014 |
8.36
|
514,220 | 8.55 | 8.55 | 8.18 | 23,060 | 63,770 | -1.1 |
| 28/03/2014 |
8.55
|
412,370 | 8.73 | 8.98 | 8.42 | 12,300 | 3,630 | 0.2 |
| 27/03/2014 |
8.73
|
469,940 | 8.18 | 8.73 | 8.24 | 2,990 | 44,370 | -1.1 |
| 26/03/2014 |
8.18
|
1,827,700 | 7.65 | 8.18 | 7.65 | 6,970 | 17,200 | -0.3 |
| 25/03/2014 |
7.65
|
631,290 | 7.65 | 7.74 | 7.65 | 108,000 | 8,000 | 2.5 |
| 24/03/2014 |
7.65
|
604,460 | 7.62 | 7.84 | 7.59 | 131,340 | 2,200 | 3.2 |
| 21/03/2014 |
7.62
|
150,900 | 7.74 | 7.77 | 7.62 | 0 | 1,000 | 0.0 |
| 20/03/2014 |
7.74
|
299,550 | 7.74 | 7.77 | 7.59 | 37,900 | 5,350 | 0.8 |
| 19/03/2014 |
7.74
|
498,370 | 7.62 | 7.77 | 7.28 | 30,700 | 16,930 | 0.3 |
| 18/03/2014 |
7.62
|
249,630 | 7.62 | 7.71 | 7.56 | 20,000 | 9,000 | 0.3 |
| 17/03/2014 |
7.62
|
300,660 | 7.68 | 7.77 | 7.56 | 90,930 | 19,530 | 1.8 |
| 14/03/2014 |
7.68
|
785,970 | 7.53 | 7.80 | 7.53 | 11,670 | 35,770 | -0.6 |
| 13/03/2014 |
7.53
|
333,110 | 7.43 | 7.56 | 7.43 | 90,150 | 40,360 | 1.2 |
| 12/03/2014 |
7.43
|
855,130 | 7.37 | 7.65 | 7.28 | 173,000 | 20,000 | 3.7 |
| 11/03/2014 |
7.37
|
236,350 | 7.22 | 7.43 | 7.22 | 78,090 | 23,490 | 1.3 |
| 10/03/2014 |
7.22
|
134,220 | 7.28 | 7.49 | 7.12 | 32,630 | 20,960 | 0.3 |
| 07/03/2014 |
7.28
|
90,820 | 6.94 | 7.28 | 6.94 | 0 | 700 | 0.0 |
| 06/03/2014 |
6.94
|
232,640 | 7.09 | 7.12 | 6.94 | 320 | 10 | 0.0 |
| 05/03/2014 |
7.09
|
61,680 | 6.97 | 7.18 | 6.91 | 10,100 | 6,610 | 0.1 |
| 04/03/2014 |
6.97
|
143,700 | 7.09 | 7.12 | 6.81 | 2,600 | 0 | 0.1 |
| 03/03/2014 |
7.09
|
139,810 | 7.46 | 7.46 | 7.03 | 1,700 | 0 | 0.0 |
| 28/02/2014 |
7.46
|
119,510 | 7.49 | 7.53 | 7.28 | 5,000 | 1,500 | 0.1 |
| 27/02/2014 |
7.49
|
448,940 | 7.49 | 7.77 | 7.31 | 57,430 | 5,500 | 1.3 |
| 26/02/2014 |
7.49
|
97,460 | 7.53 | 7.53 | 7.28 | 43,740 | 0 | 1.1 |
| 25/02/2014 |
7.53
|
290,610 | 7.43 | 7.59 | 7.28 | 84,340 | 820 | 2.0 |
| 24/02/2014 |
7.43
|
271,100 | 7.15 | 7.43 | 7.12 | 6,000 | 10,550 | -0.1 |
| 21/02/2014 |
7.15
|
81,110 | 7.43 | 7.43 | 7.03 | 2,780 | 200 | 0.1 |
| 20/02/2014 |
7.43
|
535,260 | 7.53 | 7.53 | 7.00 | 2,350 | 7,000 | -0.1 |
| 19/02/2014 |
7.53
|
175,140 | 7.71 | 7.71 | 7.43 | 1,400 | 200 | 0.0 |
| 18/02/2014 |
7.71
|
279,620 | 7.74 | 7.80 | 7.68 | 4,000 | 6,000 | -0.1 |
| 17/02/2014 |
7.74
|
280,510 | 7.59 | 7.77 | 7.62 | 34,960 | 1,000 | 0.8 |
| 14/02/2014 |
7.59
|
83,370 | 7.65 | 7.68 | 7.43 | 100 | 4,000 | -0.1 |
| 13/02/2014 |
7.65
|
242,400 | 7.62 | 7.74 | 7.43 | 50 | 770 | 0.0 |
| 12/02/2014 |
7.62
|
184,790 | 7.59 | 7.74 | 7.43 | 350 | 610 | 0.0 |
| 11/02/2014 |
7.59
|
229,220 | 7.84 | 7.87 | 7.59 | 90 | 870 | 0.0 |
| 10/02/2014 |
7.84
|
494,830 | 7.74 | 8.05 | 7.74 | 900 | 0 | 0.0 |
| 07/02/2014 |
7.74
|
810,590 | 7.43 | 7.87 | 7.46 | 445,400 | 0 | 11.0 |
| 06/02/2014 |
7.43
|
115,840 | 7.40 | 7.56 | 7.03 | 0 | 5,000 | -0.1 |
| 27/01/2014 |
7.40
|
665,570 | 7.00 | 7.46 | 7.28 | 301,880 | 13,990 | 6.9 |
| 24/01/2014 |
7.00
|
243,590 | 6.57 | 7.00 | 6.69 | 147,320 | 158,700 | -0.2 |
| 23/01/2014 |
6.57
|
150,960 | 6.53 | 6.66 | 6.41 | 40,000 | 2,000 | 0.8 |
| 22/01/2014 |
6.53
|
359,670 | 6.66 | 6.66 | 6.26 | 173,490 | 170,160 | 0.1 |