| 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 | 0% | 900 | 0 | 0 |
7.10
7.10
7.10
|
|
2 tháng
(2025-10-06) |
-0.90 | -11.25% | 7,300 | 0 | 0 |
7.10
8
7.10
|
|
3 tháng
(2025-09-08) |
-0.40 | -5.33% | 15,300 | 0 | 0 |
6.40
8
7.10
|
|
6 tháng
(2025-06-09) |
-0.60 | -7.79% | 245,200 | -4,200 | -0.0 |
6.40
11.80
7.10
|
|
12 tháng
(2024-12-10) |
-1.07 | -13.06% | 338,988 | -4,300 | -0.0 |
6.40
11.80
7.10
|
|
24 tháng
(2023-12-29) |
-0.98 | -12.08% | 864,779 | -4,300 | -0.0 |
6.17
13.88
7.10
|
|
36 tháng
(2022-12-21) |
-0.16 | -2.19% | 2,216,736 | -24,700 | -0.2 |
4.90
13.88
7.10
|
|
60 tháng
(2020-12-31) |
3.20 | 81.96% | 11,865,359 | -19,000 | -0.1 |
2.72
13.88
7.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 12/12/2014 |
3.90
|
12,490 | 3.81 | 3.99 | 3.81 | 0 | 0 | 0 |
| 11/12/2014 |
3.81
|
4,550 | 3.81 | 3.90 | 3.63 | 0 | 0 | 0 |
| 10/12/2014 |
3.81
|
51,840 | 3.81 | 3.81 | 3.63 | 0 | 0 | 0 |
| 09/12/2014 |
3.81
|
29,850 | 3.99 | 3.99 | 3.81 | 0 | 0 | 0 |
| 08/12/2014 |
3.99
|
7,970 | 4.08 | 4.08 | 3.90 | 0 | 0 | 0 |
| 05/12/2014 |
4.08
|
14,560 | 4.08 | 4.08 | 3.90 | 0 | 0 | 0 |
| 04/12/2014 |
4.08
|
32,560 | 3.99 | 4.08 | 3.90 | 0 | 0 | 0 |
| 03/12/2014 |
3.99
|
27,850 | 4.08 | 4.08 | 3.99 | 0 | 0 | 0 |
| 02/12/2014 |
4.08
|
8,620 | 4.08 | 4.17 | 3.99 | 0 | 0 | 0 |
| 01/12/2014 |
4.08
|
16,640 | 4.08 | 4.17 | 3.99 | 0 | 0 | 0 |
| 28/11/2014 |
4.08
|
53,370 | 4.17 | 4.17 | 3.99 | 0 | 0 | 0 |
| 27/11/2014 |
4.17
|
16,700 | 4.17 | 4.17 | 3.99 | 0 | 0 | 0 |
| 26/11/2014 |
4.17
|
9,670 | 4.17 | 4.26 | 3.99 | 0 | 0 | 0 |
| 25/11/2014 |
4.17
|
700 | 4.17 | 4.17 | 4.17 | 0 | 0 | 0 |
| 24/11/2014 |
4.17
|
1,170 | 4.17 | 4.17 | 4.17 | 0 | 0 | 0 |
| 21/11/2014 |
4.17
|
16,200 | 4.26 | 4.26 | 4.17 | 0 | 0 | 0 |
| 20/11/2014 |
4.26
|
50,640 | 4.26 | 4.26 | 4.17 | 0 | 0 | 0 |
| 19/11/2014 |
4.26
|
8,450 | 4.17 | 4.26 | 4.17 | 0 | 0 | 0 |
| 18/11/2014 |
4.17
|
21,340 | 4.17 | 4.26 | 4.17 | 0 | 0 | 0 |
| 17/11/2014 |
4.17
|
64,170 | 4.36 | 4.36 | 4.08 | 0 | 0 | 0 |
| 14/11/2014 |
4.36
|
7,390 | 4.36 | 4.36 | 4.26 | 0 | 0 | 0 |
| 13/11/2014 |
4.36
|
70,440 | 4.26 | 4.36 | 4.26 | 0 | 0 | 0 |
| 12/11/2014 |
4.26
|
29,010 | 4.26 | 4.36 | 4.26 | 0 | 0 | 0 |
| 11/11/2014 |
4.26
|
33,000 | 4.36 | 4.36 | 4.26 | 0 | 0 | 0 |
| 10/11/2014 |
4.36
|
5,140 | 4.26 | 4.36 | 4.26 | 0 | 0 | 0 |
| 07/11/2014 |
4.26
|
15,880 | 4.26 | 4.26 | 4.17 | 0 | 0 | 0 |
| 06/11/2014 |
4.26
|
8,820 | 4.26 | 4.36 | 4.17 | 0 | 0 | 0 |
| 05/11/2014 |
4.26
|
37,680 | 4.36 | 4.36 | 4.26 | 0 | 0 | 0 |
| 04/11/2014 |
4.36
|
8,720 | 4.36 | 4.36 | 4.26 | 0 | 0 | 0 |
| 03/11/2014 |
4.36
|
8,510 | 4.36 | 4.36 | 4.26 | 0 | 0 | 0 |
| 31/10/2014 |
4.36
|
25,030 | 4.36 | 4.36 | 4.26 | 0 | 0 | 0 |
| 30/10/2014 |
4.36
|
2,090 | 4.45 | 4.45 | 4.26 | 0 | 0 | 0 |
| 29/10/2014 |
4.45
|
6,110 | 4.36 | 4.63 | 4.45 | 0 | 0 | 0 |
| 28/10/2014 |
4.36
|
45,350 | 4.17 | 4.36 | 4.08 | 0 | 0 | 0 |
| 27/10/2014 |
4.17
|
50,050 | 4.26 | 4.26 | 4.08 | 0 | 0 | 0 |
| 24/10/2014 |
4.26
|
19,370 | 4.36 | 4.45 | 4.26 | 0 | 0 | 0 |
| 23/10/2014 |
4.36
|
20,720 | 4.45 | 4.54 | 4.36 | 0 | 0 | 0 |
| 22/10/2014 |
4.45
|
26,900 | 4.45 | 4.54 | 4.36 | 0 | 0 | 0 |
| 21/10/2014 |
4.45
|
7,250 | 4.36 | 4.54 | 4.36 | 0 | 0 | 0 |
| 20/10/2014 |
4.36
|
51,010 | 4.36 | 4.54 | 4.36 | 0 | 0 | 0 |
| 17/10/2014 |
4.36
|
38,000 | 4.26 | 4.45 | 4.26 | 0 | 0 | 0 |
| 16/10/2014 |
4.26
|
108,540 | 4.54 | 4.54 | 4.26 | 0 | 0 | 0 |
| 15/10/2014 |
4.54
|
45,740 | 4.54 | 4.54 | 4.45 | 0 | 0 | 0 |
| 14/10/2014 |
4.54
|
83,210 | 4.72 | 4.72 | 4.54 | 0 | 0 | 0 |
| 13/10/2014 |
4.72
|
16,380 | 4.63 | 4.72 | 4.54 | 0 | 0 | 0 |
| 10/10/2014 |
4.63
|
80,750 | 4.63 | 4.72 | 4.54 | 0 | 15,000 | -0.1 |
| 09/10/2014 |
4.63
|
168,790 | 4.63 | 4.81 | 4.63 | 0 | 0 | 0 |
| 08/10/2014 |
4.63
|
134,260 | 4.81 | 4.81 | 4.54 | 0 | 0 | 0 |
| 07/10/2014 |
4.81
|
277,580 | 4.54 | 4.81 | 4.54 | 0 | 0 | 0 |
| 06/10/2014 |
4.54
|
125,800 | 4.63 | 4.72 | 4.54 | 0 | 0 | 0 |
| 03/10/2014 |
4.63
|
169,390 | 4.36 | 4.63 | 4.36 | 15,000 | 0 | 0.1 |
| 02/10/2014 |
4.36
|
181,920 | 4.36 | 4.45 | 4.26 | 0 | 0 | 0 |
| 01/10/2014 |
4.36
|
122,080 | 4.45 | 4.45 | 4.36 | 0 | 0 | 0 |
| 30/09/2014 |
4.45
|
37,770 | 4.26 | 4.45 | 4.26 | 0 | 0 | 0 |
| 29/09/2014 |
4.26
|
76,010 | 4.45 | 4.45 | 4.26 | 0 | 10,000 | -0.0 |
| 26/09/2014 |
4.45
|
72,600 | 4.45 | 4.54 | 4.36 | 0 | 0 | 0 |
| 25/09/2014 |
4.45
|
13,090 | 4.45 | 4.45 | 4.36 | 0 | 0 | 0 |
| 24/09/2014 |
4.45
|
128,210 | 4.36 | 4.45 | 4.17 | 0 | 0 | 0 |
| 23/09/2014 |
4.36
|
85,760 | 4.54 | 4.63 | 4.26 | 0 | 0 | 0 |
| 22/09/2014 |
4.54
|
98,720 | 4.72 | 4.81 | 4.54 | 0 | 4,150 | -0.0 |
| 19/09/2014 |
4.72
|
253,470 | 4.90 | 4.90 | 4.63 | 0 | 0 | 0 |
| 18/09/2014 |
4.90
|
166,740 | 5.17 | 5.17 | 4.90 | 0 | 12,850 | -0.1 |
| 17/09/2014 |
5.17
|
658,630 | 4.90 | 5.17 | 5.08 | 0 | 3,000 | -0.0 |
| 16/09/2014 |
4.90
|
632,270 | 4.63 | 4.90 | 4.81 | 10,000 | 0 | 0.1 |
| 15/09/2014 |
4.63
|
288,190 | 4.36 | 4.63 | 4.45 | 17,000 | 0 | 0.1 |
| 12/09/2014 |
4.36
|
91,310 | 4.26 | 4.36 | 4.17 | 0 | 0 | 0 |
| 11/09/2014 |
4.26
|
23,540 | 4.17 | 4.26 | 4.17 | 0 | 0 | 0 |
| 10/09/2014 |
4.17
|
40,620 | 4.17 | 4.26 | 4.08 | 0 | 0 | 0 |
| 09/09/2014 |
4.17
|
72,430 | 4.26 | 4.36 | 4.08 | 0 | 0 | 0 |
| 08/09/2014 |
4.26
|
148,100 | 4.26 | 4.36 | 4.26 | 0 | 0 | 0 |
| 05/09/2014 |
4.26
|
70,660 | 4.26 | 4.36 | 4.17 | 0 | 0 | 0 |
| 04/09/2014 |
4.26
|
121,820 | 4.26 | 4.26 | 4.17 | 0 | 0 | 0 |
| 03/09/2014 |
4.26
|
82,630 | 4.26 | 4.36 | 4.17 | 0 | 0 | 0 |
| 29/08/2014 |
4.26
|
41,780 | 4.17 | 4.26 | 4.08 | 0 | 0 | 0 |
| 28/08/2014 |
4.17
|
37,510 | 4.08 | 4.26 | 4.08 | 4,000 | 0 | 0.0 |
| 27/08/2014 |
4.08
|
44,980 | 4.17 | 4.17 | 4.08 | 0 | 0 | 0 |
| 26/08/2014 |
4.17
|
6,460 | 4.26 | 4.26 | 4.08 | 0 | 0 | 0 |
| 25/08/2014 |
4.26
|
84,220 | 4.17 | 4.26 | 3.99 | 0 | 0 | 0 |
| 22/08/2014 |
4.17
|
49,360 | 4.08 | 4.17 | 4.08 | 0 | 0 | 0 |
| 21/08/2014 |
4.08
|
67,210 | 4.08 | 4.17 | 3.99 | 0 | 1,000 | -0.0 |
| 20/08/2014 |
4.08
|
34,060 | 3.99 | 4.08 | 3.99 | 0 | 0 | 0 |
| 19/08/2014 |
3.99
|
31,350 | 3.99 | 4.08 | 3.90 | 0 | 0 | 0 |
| 18/08/2014 |
3.99
|
63,470 | 3.99 | 4.08 | 3.90 | 0 | 0 | 0 |
| 15/08/2014 |
3.99
|
9,220 | 4.08 | 4.08 | 3.99 | 0 | 0 | 0 |
| 14/08/2014 |
4.08
|
32,780 | 4.08 | 4.08 | 3.99 | 0 | 0 | 0 |
| 13/08/2014 |
4.08
|
12,190 | 4.08 | 4.08 | 3.90 | 0 | 0 | 0 |
| 12/08/2014 |
4.08
|
19,560 | 4.08 | 4.08 | 3.90 | 0 | 0 | 0 |
| 11/08/2014 |
4.08
|
21,010 | 4.08 | 4.08 | 3.99 | 0 | 0 | 0 |
| 08/08/2014 |
4.08
|
45,090 | 4.08 | 4.08 | 3.99 | 0 | 0 | 0 |
| 07/08/2014 |
4.08
|
8,220 | 4.08 | 4.08 | 3.99 | 0 | 0 | 0 |
| 06/08/2014 |
4.08
|
36,860 | 3.99 | 4.17 | 4.08 | 0 | 0 | 0 |
| 05/08/2014 |
3.99
|
27,720 | 3.99 | 4.08 | 3.99 | 0 | 0 | 0 |
| 04/08/2014 |
3.99
|
38,290 | 3.90 | 3.99 | 3.81 | 500 | 0 | 0.0 |
| 01/08/2014 |
3.90
|
26,350 | 4.08 | 4.08 | 3.90 | 0 | 0 | 0 |
| 31/07/2014 |
4.08
|
23,490 | 3.99 | 4.08 | 3.90 | 0 | 0 | 0 |
| 30/07/2014 |
3.99
|
61,210 | 3.90 | 4.08 | 3.90 | 300 | 0 | 0.0 |
| 29/07/2014 |
3.90
|
17,950 | 3.99 | 3.99 | 3.81 | 0 | 0 | 0 |
| 28/07/2014 |
3.99
|
185,200 | 4.17 | 4.17 | 3.90 | 500 | 0 | 0.0 |
| 25/07/2014 |
4.17
|
36,080 | 4.17 | 4.26 | 4.08 | 0 | 0 | 0 |
| 24/07/2014 |
4.17
|
87,170 | 4.26 | 4.26 | 4.08 | 0 | 0 | 0 |