| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-12-30) |
0 | 0% | 0 | 0 | 0 |
3.40
3.40
3.40
|
|
2 tháng
(2025-12-01) |
0 | 0% | 0 | 0 | 0 |
3.40
3.40
3.40
|
|
3 tháng
(2025-10-31) |
0 | 0% | 0 | 0 | 0 |
3.40
3.40
3.40
|
|
6 tháng
(2025-08-04) |
0 | 0% | 0 | 0 | 0 |
3.40
3.40
3.40
|
|
12 tháng
(2025-02-03) |
0 | 0% | 0 | 0 | 0 |
3.40
3.40
3.40
|
|
24 tháng
(2024-04-09) |
0 | 0% | 0 | 0 | 0 |
3.40
3.40
3.40
|
|
36 tháng
(2023-02-14) |
-0.30 | -8.11% | 4,932,516 | -812 | -0.0 |
2.60
5.40
3.40
|
|
60 tháng
(2021-02-24) |
1.50 | 78.95% | 7,697,953 | -47,721 | -0.2 |
1.70
9.10
3.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 22/07/2014 |
6.90
|
5,000 | 6.60 | 6.90 | 6.60 | 0 | 4,990 | -0.0 |
| 21/07/2014 |
6.60
|
5,010 | 6.70 | 6.70 | 6.60 | 0 | 5,010 | -0.0 |
| 18/07/2014 |
6.70
|
8,060 | 6.70 | 6.70 | 6.70 | 0 | 4,790 | -0.0 |
| 17/07/2014 |
6.70
|
5,200 | 6.80 | 6.80 | 6.70 | 0 | 0 | 0 |
| 16/07/2014 |
6.80
|
7,160 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
| 15/07/2014 |
6.80
|
2,190 | 7 | 7 | 6.80 | 0 | 0 | 0 |
| 14/07/2014 |
7
|
20 | 6.70 | 7 | 6.50 | 0 | 0 | 0 |
| 11/07/2014 |
6.70
|
2,650 | 6.60 | 7 | 6.70 | 0 | 0 | 0 |
| 10/07/2014 |
6.60
|
3,000 | 6.80 | 6.80 | 6.60 | 0 | 0 | 0 |
| 09/07/2014 |
6.80
|
5,710 | 7 | 7 | 6.60 | 0 | 0 | 0 |
| 08/07/2014 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
| 07/07/2014 |
7
|
2,110 | 6.90 | 7 | 6.90 | 0 | 0 | 0 |
| 04/07/2014 |
6.90
|
2,350 | 7.10 | 7.10 | 6.80 | 0 | 0 | 0 |
| 03/07/2014 |
7.10
|
10 | 7.20 | 7.20 | 7.10 | 0 | 0 | 0 |
| 02/07/2014 |
7.20
|
10 | 6.80 | 7.20 | 7.20 | 0 | 0 | 0 |
| 01/07/2014 |
6.80
|
3,340 | 7 | 7 | 6.80 | 0 | 0 | 0 |
| 30/06/2014 |
7
|
3,320 | 6.60 | 7 | 7 | 0 | 0 | 0 |
| 27/06/2014 |
6.60
|
70 | 6.90 | 7.10 | 6.60 | 0 | 0 | 0 |
| 26/06/2014 |
6.90
|
380 | 7.30 | 7.30 | 6.90 | 0 | 0 | 0 |
| 25/06/2014 |
7.30
|
5,800 | 7.40 | 7.40 | 6.90 | 0 | 3,500 | -0.0 |
| 24/06/2014 |
7.40
|
5,150 | 7.20 | 7.50 | 6.70 | 0 | 5,100 | -0.0 |
| 23/06/2014 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 20/06/2014 |
7.20
|
10 | 6.90 | 7.20 | 7.20 | 0 | 0 | 0 |
| 19/06/2014 |
6.90
|
5,010 | 6.60 | 6.90 | 6.50 | 10 | 5,000 | -0.0 |
| 18/06/2014 |
6.60
|
20 | 7 | 7 | 6.60 | 0 | 0 | 0 |
| 17/06/2014 |
7
|
5,040 | 6.90 | 7 | 6.50 | 0 | 5,000 | -0.0 |
| 16/06/2014 |
6.90
|
820 | 7 | 7 | 6.80 | 0 | 520 | -0.0 |
| 13/06/2014 |
7
|
10 | 6.90 | 7 | 7 | 0 | 0 | 0 |
| 12/06/2014 |
6.90
|
30 | 6.80 | 6.90 | 6.40 | 20 | 0 | 0.0 |
| 11/06/2014 |
6.80
|
600 | 6.80 | 6.80 | 6.70 | 0 | 0 | 0 |
| 10/06/2014 |
6.80
|
2,050 | 6.50 | 6.80 | 6.10 | 0 | 30 | -0.0 |
| 09/06/2014 |
6.50
|
300 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| 06/06/2014 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| 05/06/2014 |
6.50
|
30 | 6.70 | 6.70 | 6.50 | 0 | 0 | 0 |
| 04/06/2014 |
6.70
|
1,080 | 6.70 | 6.70 | 6.30 | 0 | 0 | 0 |
| 03/06/2014 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
| 02/06/2014 |
6.70
|
2,000 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
| 30/05/2014 |
6.70
|
30 | 6.50 | 6.70 | 6.70 | 0 | 0 | 0 |
| 29/05/2014 |
6.50
|
580 | 6.70 | 6.70 | 6.50 | 0 | 10 | -0.0 |
| 28/05/2014 |
6.70
|
700 | 6.70 | 6.70 | 6.40 | 0 | 0 | 0 |
| 27/05/2014 |
6.70
|
2,520 | 6.60 | 6.80 | 6.30 | 0 | 0 | 0 |
| 26/05/2014 |
6.60
|
3,680 | 6.40 | 6.80 | 6.60 | 0 | 0 | 0 |
| 23/05/2014 |
6.40
|
2,860 | 6.80 | 6.80 | 6.40 | 0 | 0 | 0 |
| 22/05/2014 |
6.80
|
7,740 | 6.60 | 6.80 | 6.30 | 10 | 0 | 0.0 |
| 21/05/2014 |
6.60
|
4,000 | 6.50 | 6.70 | 6.10 | 0 | 0 | 0 |
| 20/05/2014 |
6.50
|
1,020 | 6.50 | 6.60 | 6.10 | 0 | 0 | 0 |
| 19/05/2014 |
6.50
|
1,610 | 6.70 | 6.70 | 6.40 | 0 | 0 | 0 |
| 16/05/2014 |
6.70
|
7,020 | 6.30 | 6.70 | 6 | 0 | 0 | 0 |
| 15/05/2014 |
6.30
|
5,180 | 6.30 | 6.30 | 5.90 | 0 | 5,110 | -0.0 |
| 14/05/2014 |
6.30
|
1,020 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
| 13/05/2014 |
6.30
|
240 | 6.70 | 6.70 | 6.30 | 0 | 0 | 0 |
| 12/05/2014 |
6.70
|
1,000 | 6.50 | 6.70 | 6.70 | 0 | 0 | 0 |
| 09/05/2014 |
6.50
|
60 | 6.20 | 6.50 | 6.50 | 0 | 0 | 0 |
| 08/05/2014 |
6.20
|
4,030 | 6.60 | 7 | 6.20 | 2,000 | 0 | 0.0 |
| 07/05/2014 |
6.60
|
90 | 7 | 7 | 6.60 | 0 | 0 | 0 |
| 06/05/2014 |
7
|
1,560 | 7.20 | 7.30 | 6.70 | 0 | 0 | 0 |
| 05/05/2014 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 29/04/2014 |
7.20
|
230 | 7.50 | 7.50 | 7.20 | 200 | 0 | 0.0 |
| 28/04/2014 |
7.50
|
60 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 25/04/2014 |
7.50
|
520 | 7.60 | 7.70 | 7.50 | 0 | 0 | 0 |
| 24/04/2014 |
7.60
|
10 | 7.40 | 7.60 | 7.60 | 0 | 0 | 0 |
| 23/04/2014 |
7.40
|
4,760 | 7.20 | 7.60 | 7.30 | 0 | 0 | 0 |
| 22/04/2014 |
7.20
|
2,020 | 6.90 | 7.30 | 6.50 | 0 | 0 | 0 |
| 21/04/2014 |
6.90
|
1,070 | 7.40 | 7.80 | 6.90 | 0 | 0 | 0 |
| 18/04/2014 |
7.40
|
110 | 7.80 | 7.80 | 7.40 | 0 | 0 | 0 |
| 17/04/2014 |
7.80
|
5,550 | 7.80 | 8 | 7.50 | 0 | 0 | 0 |
| 16/04/2014 |
7.80
|
9,760 | 7.80 | 7.80 | 7.40 | 0 | 0 | 0 |
| 15/04/2014 |
7.80
|
40 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 14/04/2014 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 11/04/2014 |
7.80
|
6,050 | 7.80 | 8.30 | 7.70 | 0 | 0 | 0 |
| 10/04/2014 |
7.80
|
1,530 | 8 | 8.20 | 7.80 | 0 | 0 | 0 |
| 08/04/2014 |
8
|
830 | 8.20 | 8.20 | 7.90 | 0 | 0 | 0 |
| 07/04/2014 |
8.20
|
2,850 | 7.70 | 8.20 | 7.90 | 0 | 0 | 0 |
| 04/04/2014 |
7.70
|
1,330 | 7.20 | 7.70 | 7.30 | 0 | 0 | 0 |
| 03/04/2014 |
7.20
|
6,340 | 7.70 | 7.70 | 7.20 | 0 | 5,480 | -0.0 |
| 02/04/2014 |
7.70
|
7,750 | 8.10 | 8.40 | 7.70 | 1,100 | 0 | 0.0 |
| 01/04/2014 |
8.10
|
6,090 | 8.40 | 8.60 | 8.10 | 0 | 10 | -0.0 |
| 31/03/2014 |
8.40
|
430 | 8.60 | 8.90 | 8.40 | 0 | 0 | 0 |
| 28/03/2014 |
8.60
|
18,930 | 8.60 | 8.90 | 8.60 | 0 | 0 | 0 |
| 27/03/2014 |
8.60
|
6,340 | 8.80 | 8.80 | 8.60 | 0 | 0 | 0 |
| 26/03/2014 |
8.80
|
10,620 | 8.80 | 8.90 | 8.50 | 0 | 0 | 0 |
| 25/03/2014 |
8.80
|
27,880 | 9 | 9.10 | 8.80 | 0 | 1,000 | -0.0 |
| 24/03/2014 |
9
|
13,770 | 8.80 | 9.10 | 8.70 | 0 | 0 | 0 |
| 21/03/2014 |
8.80
|
10,600 | 8.80 | 8.80 | 8.60 | 0 | 0 | 0 |
| 20/03/2014 |
8.80
|
3,750 | 9 | 9 | 8.60 | 0 | 0 | 0 |
| 19/03/2014 |
9
|
34,670 | 8.50 | 9 | 8.60 | 0 | 0 | 0 |
| 18/03/2014 |
8.50
|
6,200 | 8.70 | 8.70 | 8.20 | 0 | 0 | 0 |
| 17/03/2014 |
8.70
|
12,010 | 8.20 | 8.70 | 8.20 | 0 | 0 | 0 |
| 14/03/2014 |
8.20
|
61,530 | 8.50 | 8.50 | 8 | 0 | 0 | 0 |
| 13/03/2014 |
8.50
|
360 | 8.60 | 8.60 | 8.40 | 0 | 0 | 0 |
| 12/03/2014 |
8.60
|
4,720 | 8.60 | 8.60 | 8.50 | 1,000 | 0 | 0.0 |
| 11/03/2014 |
8.60
|
18,420 | 8.70 | 8.70 | 8.60 | 0 | 0 | 0 |
| 10/03/2014 |
8.70
|
6,710 | 9 | 9.30 | 8.60 | 0 | 900 | -0.0 |
| 07/03/2014 |
9
|
25,490 | 9.60 | 9.60 | 9 | 0 | 0 | 0 |
| 06/03/2014 |
9.60
|
24,080 | 9 | 9.60 | 8.90 | 0 | 12,800 | -0.1 |
| 05/03/2014 |
9
|
24,120 | 8.80 | 9.10 | 8.80 | 0 | 0 | 0 |
| 04/03/2014 |
8.80
|
43,840 | 9 | 9 | 8.60 | 0 | 19,000 | -0.2 |
| 03/03/2014 |
9
|
40,890 | 9.20 | 9.30 | 8.70 | 0 | 0 | 0 |
| 28/02/2014 |
9.20
|
95,660 | 8.60 | 9.20 | 9 | 9,900 | 4,000 | 0.1 |
| 27/02/2014 |
8.60
|
65,700 | 8.10 | 8.60 | 8.40 | 0 | 0 | 0 |