| 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) |
-0.25 | -0.60% | 132,600 | 0 | 0 |
41
44.50
41.20
|
|
2 tháng
(2026-07-20) |
0.18 | 0.44% | 280,700 | 0 | 0 |
40.92
44.50
41.20
|
|
3 tháng
(2026-06-22) |
0.08 | 0.20% | 349,600 | 0 | 0 |
40.78
44.50
41.20
|
|
6 tháng
(2026-03-23) |
-0.25 | -0.61% | 738,700 | 0 | 0 |
39.31
44.50
41.20
|
|
12 tháng
(2025-09-23) |
-1.53 | -3.58% | 3,287,800 | 0 | 0 |
38.86
44.50
41.20
|
|
24 tháng
(2024-09-30) |
-1.65 | -3.84% | 8,889,500 | 0 | 0 |
36.42
47.73
41.20
|
|
36 tháng
(2023-10-04) |
5.20 | 14.45% | 13,664,800 | 0 | 0 |
34.93
47.73
41.20
|
|
60 tháng
(2021-10-14) |
18.51 | 81.57% | 70,996,100 | -270,373 | -12.9 |
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) |
| 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 |
| 10/04/2014 |
9.07
|
551,600 | 9.17 | 9.22 | 9.07 | 144,750 | 91,080 | 0.9 |
| 08/04/2014 |
9.17
|
1,248,470 | 9.17 | 9.27 | 9.07 | 275,500 | 705,000 | -7.6 |
| 07/04/2014 |
9.17
|
1,024,610 | 8.91 | 9.22 | 8.86 | 133,200 | 13,000 | 2.1 |
| 04/04/2014 |
8.91
|
522,550 | 8.96 | 8.96 | 8.86 | 195,800 | 35,000 | 2.7 |
| 03/04/2014 |
8.96
|
955,860 | 8.86 | 9.07 | 8.86 | 225,000 | 100,120 | 2.1 |
| 02/04/2014 |
8.86
|
656,090 | 8.91 | 8.96 | 8.70 | 221,250 | 57,830 | 2.8 |
| 01/04/2014 |
8.91
|
1,352,930 | 9.12 | 9.12 | 8.86 | 409,840 | 484,880 | -1.3 |
| 31/03/2014 |
9.12
|
1,227,650 | 9.07 | 9.17 | 9.01 | 240,000 | 430,920 | -3.3 |
| 28/03/2014 |
9.07
|
759,350 | 9.17 | 9.27 | 9.07 | 220,000 | 326,970 | -1.9 |
| 27/03/2014 |
9.17
|
967,900 | 8.86 | 9.17 | 8.86 | 4,040 | 0 | 0.1 |
| 26/03/2014 |
8.86
|
2,478,690 | 9.33 | 9.33 | 8.70 | 5,550 | 20,250 | -0.3 |
| 25/03/2014 |
9.33
|
1,947,800 | 9.38 | 9.54 | 9.17 | 251,000 | 65,030 | 3.4 |
| 24/03/2014 |
9.38
|
1,665,520 | 8.86 | 9.38 | 8.86 | 215,300 | 21,020 | 3.4 |
| 21/03/2014 |
8.86
|
3,513,060 | 8.65 | 9.17 | 8.60 | 653,160 | 118,860 | 9.1 |
| 20/03/2014 |
8.65
|
1,170,170 | 8.60 | 8.65 | 8.44 | 0 | 9,000 | -0.1 |
| 19/03/2014 |
8.60
|
1,150,270 | 8.60 | 8.75 | 8.49 | 0 | 0 | 0 |
| 18/03/2014 |
8.60
|
3,882,400 | 8.34 | 8.75 | 8.39 | 0 | 100,650 | -1.6 |
| 17/03/2014 |
8.34
|
1,580,630 | 8.13 | 8.34 | 7.97 | 0 | 392,390 | -6.1 |
| 14/03/2014 |
8.13
|
617,320 | 8.23 | 8.23 | 8.08 | 0 | 0 | 0 |
| 13/03/2014 |
8.23
|
165,740 | 8.23 | 8.23 | 8.13 | 0 | 0 | 0 |
| 12/03/2014 |
8.23
|
637,050 | 8.28 | 8.28 | 8.13 | 100,000 | 20,360 | 1.3 |
| 11/03/2014 |
8.28
|
862,400 | 8.18 | 8.34 | 8.13 | 157,000 | 2,500 | 2.4 |
| 10/03/2014 |
8.18
|
394,560 | 8.18 | 8.23 | 8.13 | 0 | 68,000 | -1.1 |
| 07/03/2014 |
8.18
|
874,420 | 8.08 | 8.28 | 8.08 | 0 | 215,100 | -3.4 |
| 06/03/2014 |
8.08
|
382,000 | 8.02 | 8.08 | 7.97 | 0 | 61,930 | -1.0 |
| 05/03/2014 |
8.02
|
522,070 | 7.97 | 8.08 | 7.97 | 0 | 67,920 | -1.0 |
| 04/03/2014 |
7.97
|
745,250 | 8.08 | 8.08 | 7.87 | 0 | 139,710 | -2.1 |
| 03/03/2014 |
8.08
|
715,960 | 8.28 | 8.28 | 8.02 | 76,300 | 120,600 | -0.7 |
| 28/02/2014 |
8.28
|
520,970 | 8.34 | 8.39 | 8.23 | 0 | 12,080 | -0.2 |
| 27/02/2014 |
8.34
|
996,770 | 8.34 | 8.60 | 8.28 | 0 | 4,000 | -0.1 |
| 26/02/2014 |
8.34
|
380,970 | 8.34 | 8.44 | 8.23 | 5,000 | 2,100 | 0.0 |
| 25/02/2014 |
8.34
|
802,330 | 8.28 | 8.39 | 8.23 | 0 | 16,190 | -0.3 |
| 24/02/2014 |
8.28
|
542,640 | 8.34 | 8.34 | 8.18 | 0 | 0 | 0 |
| 21/02/2014 |
8.34
|
817,050 | 8.28 | 8.39 | 8.18 | 205,100 | 31,820 | 2.7 |
| 20/02/2014 |
8.28
|
1,993,280 | 8.60 | 8.65 | 8.02 | 551,000 | 54,520 | 7.9 |
| 19/02/2014 |
8.60
|
1,665,150 | 8.55 | 8.65 | 8.49 | 96,000 | 134,360 | -0.6 |
| 18/02/2014 |
8.55
|
947,670 | 8.55 | 8.55 | 8.44 | 111,170 | 6,630 | 1.7 |
| 17/02/2014 |
8.55
|
1,107,040 | 8.55 | 8.65 | 8.44 | 110,200 | 140,940 | -0.5 |
| 14/02/2014 |
8.55
|
1,879,830 | 8.49 | 8.65 | 8.44 | 150,000 | 500 | 2.5 |
| 13/02/2014 |
8.49
|
1,231,160 | 8.44 | 8.60 | 8.39 | 92,730 | 24,000 | 1.1 |
| 12/02/2014 |
8.44
|
1,345,560 | 8.34 | 8.44 | 8.23 | 40,610 | 21,730 | 0.3 |
| 11/02/2014 |
8.34
|
1,397,290 | 8.39 | 8.65 | 8.28 | 30,830 | 3,300 | 0.4 |
| 10/02/2014 |
8.39
|
1,349,130 | 8.49 | 8.55 | 8.34 | 30,000 | 85,000 | -0.9 |
| 07/02/2014 |
8.49
|
1,107,540 | 8.65 | 8.70 | 8.39 | 0 | 48,320 | -0.8 |
| 06/02/2014 |
8.65
|
693,600 | 8.70 | 8.75 | 8.49 | 0 | 133,520 | -2.2 |
| 27/01/2014 |
8.70
|
553,350 | 8.60 | 8.70 | 8.49 | 34,250 | 0 | 0.6 |
| 24/01/2014 |
8.60
|
1,423,740 | 8.60 | 8.81 | 8.49 | 5,000 | 0 | 0.1 |
| 23/01/2014 |
8.60
|
1,243,270 | 8.34 | 8.60 | 8.18 | 143,210 | 1,000 | 2.3 |
| 22/01/2014 |
8.34
|
1,496,180 | 8.44 | 8.55 | 8.18 | 3,050 | 52,440 | -0.8 |