| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-11-05) |
0.10 | 4.55% | 24,700 | 0 | 0 |
1.90
2.50
2.50
|
|
2 tháng
(2025-10-06) |
0.70 | 43.75% | 47,400 | -3,200 | -0.0 |
1.60
2.50
2.50
|
|
3 tháng
(2025-09-08) |
0 | 0% | 63,100 | -3,200 | -0.0 |
1.60
2.50
2.50
|
|
6 tháng
(2025-06-09) |
0.50 | 27.78% | 431,700 | -3,200 | -0.0 |
1.60
3.10
2.50
|
|
12 tháng
(2024-12-10) |
0.70 | 43.75% | 766,910 | -9,200 | -0.0 |
1.60
3.10
2.50
|
|
24 tháng
(2023-12-22) |
-1.20 | -34.29% | 1,469,062 | -14,200 | -0.0 |
1.50
7.70
2.50
|
|
36 tháng
(2022-12-21) |
1.10 | 91.67% | 2,259,645 | -13,128 | -0.0 |
1
7.70
2.50
|
|
60 tháng
(2020-12-31) |
-0.90 | -28.13% | 4,123,434 | -24,416 | -0.0 |
1
7.70
2.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 29/10/2014 |
8.60
|
4,100 | 8.70 | 8.70 | 8.40 | 200 | 0 | 0.0 |
| 28/10/2014 |
8.70
|
21,300 | 8.70 | 8.70 | 8.20 | 100 | 0 | 0.0 |
| 27/10/2014 |
8.70
|
6,100 | 8.80 | 8.80 | 8.40 | 100 | 0 | 0.0 |
| 24/10/2014 |
8.80
|
41,700 | 8.70 | 8.90 | 8.50 | 200 | 0 | 0.0 |
| 23/10/2014 |
8.70
|
7,300 | 8.80 | 8.80 | 8.60 | 100 | 0 | 0.0 |
| 22/10/2014 |
8.80
|
12,200 | 9.10 | 9.10 | 8.60 | 0 | 0 | 0 |
| 21/10/2014 |
9.10
|
600 | 8.80 | 9.10 | 8.90 | 600 | 0 | 0.0 |
| 20/10/2014 |
8.80
|
20,500 | 8.80 | 8.80 | 8.40 | 1,200 | 0 | 0.0 |
| 17/10/2014 |
8.80
|
17,000 | 8.50 | 8.90 | 8.40 | 200 | 0 | 0.0 |
| 16/10/2014 |
8.50
|
48,300 | 8.70 | 9 | 8.50 | 200 | 0 | 0.0 |
| 15/10/2014 |
8.70
|
67,501 | 8.90 | 8.90 | 8.60 | 0 | 10,000 | -0.1 |
| 14/10/2014 |
8.90
|
99,984 | 9.30 | 9.30 | 8.90 | 0 | 9,800 | -0.1 |
| 13/10/2014 |
9.30
|
63,900 | 9.50 | 9.50 | 9 | 0 | 8,400 | -0.1 |
| 10/10/2014 |
9.50
|
49,300 | 9.40 | 9.50 | 9.20 | 1,300 | 0 | 0.0 |
| 09/10/2014 |
9.40
|
153,900 | 10 | 10 | 9.40 | 5,100 | 8,800 | -0.0 |
| 08/10/2014 |
10
|
62,900 | 10 | 10.10 | 9.70 | 2,000 | 0 | 0.0 |
| 07/10/2014 |
10
|
243,400 | 9.20 | 10.10 | 9.40 | 2,000 | 0 | 0.0 |
| 06/10/2014 |
9.20
|
304,200 | 8.70 | 9.50 | 8.40 | 56,800 | 0 | 0.5 |
| 03/10/2014 |
8.70
|
31,300 | 8.70 | 8.70 | 8.50 | 600 | 0 | 0.0 |
| 02/10/2014 |
8.70
|
65,100 | 8.70 | 8.70 | 8.50 | 0 | 0 | 0 |
| 01/10/2014 |
8.70
|
58,100 | 8.70 | 8.70 | 8.40 | 0 | 0 | 0 |
| 30/09/2014 |
8.70
|
42,600 | 8.70 | 8.90 | 8.40 | 20,800 | 0 | 0.2 |
| 29/09/2014 |
8.70
|
3,900 | 8.70 | 8.70 | 8.40 | 100 | 0 | 0.0 |
| 26/09/2014 |
8.70
|
18,200 | 9 | 9 | 8.60 | 400 | 0 | 0.0 |
| 25/09/2014 |
9
|
60,800 | 8.60 | 9.20 | 8.40 | 39,600 | 0 | 0.3 |
| 24/09/2014 |
8.60
|
10,500 | 8.60 | 8.60 | 8.40 | 0 | 0 | 0 |
| 23/09/2014 |
8.60
|
20,194 | 8.60 | 8.60 | 8.40 | 12,100 | 0 | 0.1 |
| 22/09/2014 |
8.60
|
23,800 | 8.60 | 8.60 | 8.40 | 11,400 | 0 | 0.1 |
| 19/09/2014 |
8.60
|
26,400 | 8.60 | 8.60 | 8.40 | 0 | 0 | 0 |
| 18/09/2014 |
8.60
|
14,964 | 8.40 | 8.70 | 8.50 | 3,100 | 0 | 0.0 |
| 17/09/2014 |
8.40
|
23,056 | 8.70 | 8.70 | 8.40 | 2,900 | 0 | 0.0 |
| 16/09/2014 |
8.70
|
31,000 | 8.80 | 8.80 | 8.40 | 0 | 0 | 0 |
| 15/09/2014 |
8.80
|
19,400 | 8.80 | 8.80 | 8.70 | 11,200 | 0 | 0.1 |
| 12/09/2014 |
8.80
|
16,500 | 8.80 | 8.80 | 8.60 | 0 | 0 | 0 |
| 11/09/2014 |
8.80
|
27,240 | 8.90 | 8.90 | 8.60 | 0 | 0 | 0 |
| 10/09/2014 |
8.90
|
24,900 | 8.90 | 8.90 | 8.60 | 0 | 0 | 0 |
| 09/09/2014 |
8.90
|
15,600 | 8.90 | 9 | 8.60 | 0 | 0 | 0 |
| 08/09/2014 |
8.90
|
62,800 | 9.10 | 9.10 | 8.50 | 4,400 | 0 | 0.0 |
| 05/09/2014 |
9.10
|
42,700 | 9.20 | 9.50 | 8.80 | 7,500 | 0 | 0.1 |
| 04/09/2014 |
9.20
|
52,000 | 9 | 9.30 | 8.80 | 27,800 | 0 | 0.2 |
| 03/09/2014 |
9
|
91,000 | 8.90 | 9.10 | 8.70 | 7,500 | 0 | 0.0 |
| 29/08/2014 |
8.90
|
114,700 | 8.70 | 9 | 8.40 | 23,000 | 0 | 0.2 |
| 28/08/2014 |
8.70
|
42,000 | 8.80 | 8.80 | 8.60 | 0 | 0 | 0 |
| 27/08/2014 |
8.80
|
31,000 | 8.90 | 9 | 8.80 | 17,600 | 0 | 0.0 |
| 26/08/2014 |
8.90
|
41,600 | 8.70 | 9.30 | 8.70 | 17,600 | 0 | 0.2 |
| 25/08/2014 |
8.70
|
38,200 | 8.50 | 8.80 | 8.50 | 15,100 | 0 | 0.0 |
| 22/08/2014 |
8.50
|
44,750 | 8.60 | 8.70 | 8.20 | 200 | 0 | 0.0 |
| 21/08/2014 |
8.60
|
28,900 | 8.60 | 8.80 | 8.60 | 200 | 0 | 0.0 |
| 20/08/2014 |
8.60
|
14,300 | 8.70 | 8.70 | 8.60 | 0 | 0 | 0 |
| 19/08/2014 |
8.70
|
10,600 | 8.80 | 8.80 | 8.40 | 2,000 | 0 | 0.0 |
| 18/08/2014 |
8.80
|
42,240 | 8.60 | 9 | 8.50 | 35,800 | 0 | 0.3 |
| 15/08/2014 |
8.60
|
4,900 | 8.60 | 8.60 | 8.40 | 0 | 0 | 0 |
| 14/08/2014 |
8.60
|
10,800 | 8.60 | 8.90 | 8.10 | 1,000 | 0 | 0.0 |
| 13/08/2014 |
8.60
|
15,766 | 9.30 | 9.30 | 8.40 | 1,000 | 0 | 0.0 |
| 12/08/2014 |
9.30
|
1,034 | 8.80 | 9.30 | 9 | 1,000 | 0 | 0.0 |
| 11/08/2014 |
8.80
|
2,160 | 8.30 | 8.90 | 8.80 | 100 | 0 | 0.0 |
| 08/08/2014 |
8.30
|
1,800 | 9 | 9.90 | 8.20 | 1,000 | 0 | 0.0 |
| 07/08/2014 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
| 06/08/2014 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
| 05/08/2014 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
| 04/08/2014 |
9
|
4,300 | 9 | 9 | 8.80 | 300 | 0 | 0.0 |
| 01/08/2014 |
9
|
20 | 9 | 9 | 9 | 0 | 0 | 0 |
| 31/07/2014 |
9
|
3,380 | 8.90 | 9 | 8.80 | 3,300 | 0 | 0.0 |
| 30/07/2014 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 29/07/2014 |
8.90
|
7,200 | 8.20 | 8.90 | 8 | 7,200 | 0 | 0.1 |
| 28/07/2014 |
8.20
|
7,000 | 8.80 | 8.80 | 8.20 | 3,000 | 0 | 0.0 |
| 25/07/2014 |
8.80
|
2,600 | 8.50 | 8.80 | 8.30 | 1,600 | 0 | 0.0 |
| 24/07/2014 |
8.50
|
2,200 | 8.90 | 9.50 | 8.50 | 0 | 0 | 0 |
| 23/07/2014 |
8.90
|
19,100 | 9.50 | 9.50 | 8.60 | 7,100 | 0 | 0.1 |
| 22/07/2014 |
9.50
|
2,000 | 8.80 | 9.50 | 8.80 | 0 | 0 | 0 |
| 21/07/2014 |
8.80
|
14,100 | 8.60 | 8.80 | 8.40 | 4,300 | 0 | 0.0 |
| 18/07/2014 |
8.60
|
9,166 | 8.30 | 8.60 | 8.30 | 8,900 | 0 | 0.1 |
| 17/07/2014 |
8.30
|
500 | 8.70 | 8.70 | 8.30 | 0 | 0 | 0 |
| 16/07/2014 |
8.70
|
46 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 15/07/2014 |
8.70
|
3,200 | 8.80 | 8.80 | 8.10 | 0 | 0 | 0 |
| 14/07/2014 |
8.80
|
10 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 11/07/2014 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 10/07/2014 |
8.80
|
110 | 8.60 | 8.80 | 8.80 | 100 | 0 | 0.0 |
| 09/07/2014 |
8.60
|
1,800 | 8.30 | 8.60 | 8.20 | 100 | 0 | 0.0 |
| 08/07/2014 |
8.30
|
1,900 | 8.50 | 8.50 | 8.20 | 0 | 0 | 0 |
| 07/07/2014 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 04/07/2014 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 03/07/2014 |
8.50
|
4,300 | 8.30 | 8.50 | 8.10 | 100 | 0 | 0.0 |
| 02/07/2014 |
8.30
|
5,100 | 8.40 | 8.40 | 8.20 | 0 | 0 | 0 |
| 01/07/2014 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 30/06/2014 |
8.40
|
600 | 8.50 | 8.50 | 8 | 100 | 0 | 0.0 |
| 27/06/2014 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 26/06/2014 |
8.50
|
200 | 8.40 | 8.50 | 8.50 | 100 | 0 | 0.0 |
| 25/06/2014 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 24/06/2014 |
8.40
|
9,900 | 8.30 | 8.40 | 8.10 | 100 | 0 | 0.0 |
| 23/06/2014 |
8.30
|
3,300 | 8.40 | 8.40 | 8.30 | 0 | 0 | 0 |
| 20/06/2014 |
8.40
|
2,100 | 8.50 | 8.50 | 8.40 | 0 | 0 | 0 |
| 19/06/2014 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 18/06/2014 |
8.50
|
2,800 | 8.70 | 8.70 | 8.20 | 100 | 0 | 0.0 |
| 17/06/2014 |
8.70
|
1,500 | 8.70 | 8.70 | 8.40 | 100 | 0 | 0.0 |
| 16/06/2014 |
8.70
|
2,500 | 8.80 | 8.80 | 8.10 | 100 | 800 | -0.0 |
| 13/06/2014 |
8.80
|
100 | 8.30 | 8.80 | 8.80 | 100 | 0 | 0.0 |
| 12/06/2014 |
8.30
|
6,500 | 8.20 | 8.30 | 8 | 100 | 2,900 | -0.0 |
| 11/06/2014 |
8.20
|
800 | 8.70 | 8.70 | 8.20 | 0 | 0 | 0 |
| 10/06/2014 |
8.70
|
100 | 8.50 | 8.70 | 8.70 | 100 | 0 | 0.0 |