| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-12-29) |
0.10 | 1.15% | 1,475,500 | 0 | 0 |
8.30
9
8.50
|
|
2 tháng
(2025-11-28) |
-0.37 | -4.03% | 3,706,400 | 0 | 0 |
8.30
9.26
8.50
|
|
3 tháng
(2025-10-29) |
-0.40 | -4.35% | 4,602,400 | 0 | 0 |
8.30
9.26
8.50
|
|
6 tháng
(2025-07-31) |
-0.47 | -5.07% | 16,797,600 | -5,700 | -0.1 |
8.30
10.10
8.50
|
|
12 tháng
(2025-02-03) |
0.10 | 1.15% | 51,902,400 | -8,500 | -0.1 |
6.90
10.10
8.50
|
|
24 tháng
(2024-02-07) |
2.71 | 44.50% | 114,065,700 | -8,500 | -0.1 |
4.10
10.10
8.50
|
|
36 tháng
(2023-02-13) |
5.16 | 141.76% | 161,548,300 | -11,900 | -0.1 |
3.20
10.10
8.50
|
|
60 tháng
(2021-02-22) |
4.90 | 125.64% | 266,655,700 | 132,580 | -2.3 |
2.71
17.10
8.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 10/11/2014 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 07/11/2014 |
3.20
|
17,710 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
| 06/11/2014 |
3.10
|
1,120 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 05/11/2014 |
3.10
|
1,550 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 04/11/2014 |
3.10
|
15,240 | 3.20 | 3.20 | 3 | 500 | 0 | 0.0 |
| 03/11/2014 |
3.20
|
15,000 | 3.20 | 3.20 | 3 | 0 | 0 | 0 |
| 31/10/2014 |
3.20
|
3,000 | 3.30 | 3.30 | 3.20 | 600 | 0 | 0.0 |
| 30/10/2014 |
3.30
|
18,370 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
| 29/10/2014 |
3.40
|
780 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
| 28/10/2014 |
3.40
|
3,000 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
| 27/10/2014 |
3.50
|
20,050 | 3.40 | 3.50 | 3.20 | 0 | 0 | 0 |
| 24/10/2014 |
3.40
|
17,930 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
| 23/10/2014 |
3.40
|
6,160 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
| 22/10/2014 |
3.40
|
680 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
| 21/10/2014 |
3.50
|
10,010 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
| 20/10/2014 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 17/10/2014 |
3.50
|
5,010 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
| 16/10/2014 |
3.50
|
3,550 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
| 15/10/2014 |
3.40
|
10,370 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
| 14/10/2014 |
3.40
|
1,280 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
| 13/10/2014 |
3.50
|
90 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 10/10/2014 |
3.50
|
18,780 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
| 09/10/2014 |
3.50
|
21,700 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
| 08/10/2014 |
3.50
|
5,030 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
| 07/10/2014 |
3.50
|
16,360 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
| 06/10/2014 |
3.50
|
4,090 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
| 03/10/2014 |
3.50
|
4,680 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
| 02/10/2014 |
3.50
|
28,940 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
| 01/10/2014 |
3.50
|
5,190 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
| 30/09/2014 |
3.40
|
14,620 | 3.40 | 3.50 | 3.20 | 0 | 0 | 0 |
| 29/09/2014 |
3.40
|
870 | 3.40 | 3.60 | 3.30 | 0 | 0 | 0 |
| 26/09/2014 |
3.40
|
7,620 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
| 25/09/2014 |
3.40
|
6,720 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
| 24/09/2014 |
3.40
|
20 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
| 23/09/2014 |
3.40
|
3,930 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
| 22/09/2014 |
3.40
|
3,160 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
| 19/09/2014 |
3.40
|
3,000 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 18/09/2014 |
3.40
|
15,210 | 3.40 | 3.40 | 3.30 | 0 | 660 | -0.0 |
| 17/09/2014 |
3.40
|
10,730 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
| 16/09/2014 |
3.40
|
12,030 | 3.30 | 3.40 | 3.30 | 0 | 0 | 0 |
| 15/09/2014 |
3.30
|
9,140 | 3.50 | 3.50 | 3.30 | 1,000 | 0 | 0.0 |
| 12/09/2014 |
3.50
|
14,220 | 3.40 | 3.50 | 3.20 | 0 | 0 | 0 |
| 11/09/2014 |
3.40
|
18,640 | 3.30 | 3.40 | 3.20 | 0 | 0 | 0 |
| 10/09/2014 |
3.30
|
80 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
| 09/09/2014 |
3.40
|
20,830 | 3.50 | 3.50 | 3.40 | 1,000 | 0 | 0.0 |
| 08/09/2014 |
3.50
|
34,360 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
| 05/09/2014 |
3.50
|
8,260 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
| 04/09/2014 |
3.50
|
27,050 | 3.50 | 3.50 | 3.30 | 0 | 820 | -0.0 |
| 03/09/2014 |
3.50
|
6,450 | 3.40 | 3.50 | 3.30 | 0 | 180 | -0.0 |
| 29/08/2014 |
3.40
|
11,960 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
| 28/08/2014 |
3.50
|
3,010 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
| 27/08/2014 |
3.50
|
110 | 3.40 | 3.50 | 3.50 | 0 | 0 | 0 |
| 26/08/2014 |
3.40
|
13,050 | 3.50 | 3.50 | 3.30 | 1,000 | 0 | 0.0 |
| 25/08/2014 |
3.50
|
50 | 3.40 | 3.50 | 3.20 | 0 | 0 | 0 |
| 22/08/2014 |
3.40
|
1,000 | 3.30 | 3.40 | 3.40 | 0 | 0 | 0 |
| 21/08/2014 |
3.30
|
6,430 | 3.40 | 3.50 | 3.20 | 0 | 0 | 0 |
| 20/08/2014 |
3.40
|
1,980 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
| 19/08/2014 |
3.40
|
3,920 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
| 18/08/2014 |
3.60
|
2,560 | 3.50 | 3.60 | 3.30 | 0 | 0 | 0 |
| 15/08/2014 |
3.50
|
2,870 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
| 14/08/2014 |
3.60
|
43,190 | 3.50 | 3.60 | 3.30 | 0 | 0 | 0 |
| 13/08/2014 |
3.50
|
1,030 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
| 12/08/2014 |
3.70
|
1,490 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
| 11/08/2014 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 08/08/2014 |
3.80
|
21,590 | 3.60 | 3.80 | 3.40 | 0 | 970 | -0.0 |
| 07/08/2014 |
3.60
|
1,550 | 3.70 | 3.70 | 3.50 | 0 | 10 | -0.0 |
| 06/08/2014 |
3.70
|
1,980 | 3.70 | 3.70 | 3.50 | 0 | 20 | -0.0 |
| 05/08/2014 |
3.70
|
2,230 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
| 04/08/2014 |
3.80
|
10 | 3.70 | 3.80 | 3.80 | 0 | 0 | 0 |
| 01/08/2014 |
3.70
|
10 | 3.60 | 3.70 | 3.70 | 0 | 0 | 0 |
| 31/07/2014 |
3.60
|
31,360 | 3.50 | 3.60 | 3.30 | 1,000 | 0 | 0.0 |
| 30/07/2014 |
3.50
|
560 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
| 29/07/2014 |
3.70
|
10 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
| 28/07/2014 |
3.90
|
10 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
| 25/07/2014 |
4.10
|
10 | 3.90 | 4.10 | 4.10 | 0 | 0 | 0 |
| 24/07/2014 |
3.90
|
5,030 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
| 23/07/2014 |
3.90
|
3,580 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
| 22/07/2014 |
3.90
|
1,210 | 3.70 | 3.90 | 3.60 | 0 | 0 | 0 |
| 21/07/2014 |
3.70
|
2,650 | 3.80 | 4 | 3.70 | 0 | 0 | 0 |
| 18/07/2014 |
3.80
|
2,440 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
| 17/07/2014 |
3.90
|
20,160 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
| 16/07/2014 |
3.90
|
1,930 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
| 15/07/2014 |
4
|
1,270 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
| 14/07/2014 |
4
|
7,810 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
| 11/07/2014 |
4.10
|
12,370 | 3.90 | 4.10 | 3.70 | 0 | 0 | 0 |
| 10/07/2014 |
3.90
|
23,350 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
| 09/07/2014 |
4.10
|
11,790 | 3.90 | 4.10 | 4 | 0 | 0 | 0 |
| 08/07/2014 |
3.90
|
22,360 | 3.70 | 3.90 | 3.70 | 0 | 0 | 0 |
| 07/07/2014 |
3.70
|
22,740 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
| 04/07/2014 |
3.60
|
1,570 | 3.50 | 3.70 | 3.50 | 0 | 0 | 0 |
| 03/07/2014 |
3.50
|
12,090 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
| 02/07/2014 |
3.50
|
14,260 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
| 01/07/2014 |
3.50
|
15,110 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
| 30/06/2014 |
3.50
|
3,310 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
| 27/06/2014 |
3.50
|
220 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 26/06/2014 |
3.50
|
2,300 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
| 25/06/2014 |
3.50
|
2,290 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
| 24/06/2014 |
3.50
|
1,950 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
| 23/06/2014 |
3.40
|
9,530 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
| 20/06/2014 |
3.50
|
7,990 | 3.30 | 3.50 | 3.40 | 0 | 0 | 0 |