| 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) |
-3.80 | -6.59% | 79,600 | -23,800 | -1.3 |
53.80
58
54
|
|
2 tháng
(2025-12-01) |
-1 | -1.82% | 169,500 | -24,300 | -1.4 |
52
58
54
|
|
3 tháng
(2025-10-30) |
1.80 | 3.45% | 204,500 | -23,700 | -1.3 |
50.50
58
54
|
|
6 tháng
(2025-08-01) |
2.60 | 5.07% | 395,000 | -44,600 | -2.3 |
49.15
58
54
|
|
12 tháng
(2025-02-03) |
4.93 | 10.06% | 955,800 | -48,313 | -2.6 |
43.27
58
54
|
|
24 tháng
(2024-02-15) |
19.45 | 56.45% | 2,661,400 | -173,343 | -8.0 |
33.48
58
54
|
|
36 tháng
(2023-02-13) |
26.12 | 94% | 4,374,800 | -128,233 | -6.3 |
26.63
58
54
|
|
60 tháng
(2021-02-23) |
30.47 | 130.07% | 13,216,800 | -51,948 | -0.1 |
21.09
58
54
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 11/11/2014 |
8.13
|
1,730 | 8.03 | 8.16 | 8.03 | 80 | 120 | -0.0 |
| 10/11/2014 |
8.03
|
6,710 | 8.06 | 8.16 | 8.03 | 0 | 500 | -0.0 |
| 07/11/2014 |
8.06
|
720 | 8.03 | 8.21 | 7.95 | 0 | 0 | 0 |
| 06/11/2014 |
8.03
|
5,350 | 7.90 | 8.06 | 7.95 | 10 | 1,500 | -0.0 |
| 05/11/2014 |
7.90
|
6,580 | 7.92 | 7.92 | 7.90 | 0 | 6,000 | -0.2 |
| 04/11/2014 |
7.92
|
1,410 | 7.79 | 7.92 | 7.87 | 10 | 0 | 0.0 |
| 03/11/2014 |
7.79
|
2,710 | 7.87 | 7.92 | 7.74 | 130 | 0 | 0.0 |
| 31/10/2014 |
7.87
|
1,900 | 7.90 | 7.95 | 7.87 | 400 | 0 | 0.0 |
| 30/10/2014 |
7.90
|
10 | 7.82 | 7.90 | 7.90 | 10 | 0 | 0.0 |
| 29/10/2014 |
7.82
|
5,790 | 7.68 | 7.82 | 7.68 | 20 | 0 | 0.0 |
| 28/10/2014 |
7.68
|
200 | 7.95 | 7.95 | 7.68 | 20 | 0 | 0.0 |
| 27/10/2014 |
7.95
|
10 | 7.71 | 7.95 | 7.95 | 10 | 0 | 0.0 |
| 24/10/2014 |
7.71
|
2,130 | 7.68 | 7.95 | 7.71 | 30 | 0 | 0.0 |
| 23/10/2014 |
7.68
|
9,530 | 8.06 | 8.61 | 7.68 | 350 | 0 | 0.0 |
| 22/10/2014 |
8.06
|
100 | 7.87 | 8.06 | 7.90 | 100 | 0 | 0.0 |
| 21/10/2014 |
7.87
|
0 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 |
| 20/10/2014 |
7.87
|
1,030 | 7.79 | 7.87 | 7.68 | 10 | 0 | 0.0 |
| 17/10/2014 |
7.79
|
2,050 | 7.42 | 7.92 | 7.58 | 20 | 0 | 0.0 |
| 16/10/2014 |
7.42
|
6,600 | 7.92 | 7.92 | 7.42 | 30 | 0 | 0.0 |
| 15/10/2014 |
7.92
|
320 | 7.87 | 7.92 | 7.68 | 10 | 0 | 0.0 |
| 14/10/2014 |
7.87
|
5,010 | 7.87 | 7.87 | 7.68 | 2,010 | 5,000 | -0.1 |
| 13/10/2014 |
7.87
|
1,070 | 7.87 | 7.90 | 7.68 | 1,050 | 0 | 0.0 |
| 10/10/2014 |
7.87
|
13,980 | 7.90 | 7.90 | 7.37 | 3,020 | 10,960 | -0.2 |
| 09/10/2014 |
7.90
|
2,300 | 7.90 | 7.90 | 7.82 | 2,300 | 0 | 0.1 |
| 08/10/2014 |
7.90
|
410 | 7.92 | 7.92 | 7.74 | 10 | 0 | 0.0 |
| 07/10/2014 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 |
| 06/10/2014 |
7.92
|
430 | 7.92 | 7.92 | 7.71 | 50 | 0 | 0.0 |
| 03/10/2014 |
7.92
|
13,030 | 7.55 | 7.95 | 7.58 | 10 | 0 | 0.0 |
| 02/10/2014 |
7.55
|
6,640 | 7.90 | 7.90 | 7.55 | 0 | 0 | 0 |
| 01/10/2014 |
7.90
|
320 | 7.90 | 7.90 | 7.74 | 20 | 210 | -0.0 |
| 30/09/2014 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 29/09/2014 |
7.90
|
2,800 | 7.34 | 8.00 | 7.90 | 2,060 | 190 | 0.1 |
| 26/09/2014 |
7.34
|
350 | 7.87 | 7.95 | 7.34 | 230 | 0 | 0.0 |
| 25/09/2014 |
7.87
|
3,490 | 7.90 | 7.90 | 7.74 | 2,480 | 700 | 0.1 |
| 24/09/2014 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 23/09/2014 |
7.90
|
350 | 8.00 | 8.00 | 7.79 | 120 | 0 | 0.0 |
| 22/09/2014 |
8.00
|
130 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 |
| 19/09/2014 |
8.00
|
810 | 7.76 | 8.00 | 7.79 | 0 | 0 | 0 |
| 18/09/2014 |
7.76
|
1,000 | 7.90 | 7.90 | 7.76 | 0 | 0 | 0 |
| 17/09/2014 |
7.90
|
8,090 | 7.74 | 7.98 | 7.68 | 20 | 0 | 0.0 |
| 16/09/2014 |
7.74
|
1,050 | 7.87 | 7.92 | 7.74 | 700 | 0 | 0.0 |
| 15/09/2014 |
7.87
|
1,800 | 7.87 | 7.90 | 7.87 | 1,650 | 820 | 0.0 |
| 12/09/2014 |
7.87
|
610 | 7.90 | 7.90 | 7.87 | 0 | 0 | 0 |
| 11/09/2014 |
7.90
|
1,300 | 7.84 | 8.08 | 7.82 | 100 | 0 | 0.0 |
| 10/09/2014 |
7.84
|
4,170 | 7.90 | 7.90 | 7.82 | 0 | 0 | 0 |
| 09/09/2014 |
7.90
|
13,410 | 7.95 | 7.95 | 7.82 | 10 | 0 | 0.0 |
| 08/09/2014 |
7.95
|
6,020 | 7.95 | 7.95 | 7.82 | 20 | 0 | 0.0 |
| 05/09/2014 |
7.95
|
240 | 8.19 | 8.19 | 7.95 | 0 | 0 | 0 |
| 04/09/2014 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 |
| 03/09/2014 |
8.19
|
7,350 | 7.84 | 8.19 | 7.84 | 50 | 0 | 0.0 |
| 29/08/2014 |
7.84
|
2,680 | 7.71 | 7.84 | 7.71 | 160 | 0 | 0.0 |
| 28/08/2014 |
7.71
|
510 | 7.84 | 7.84 | 7.71 | 0 | 0 | 0 |
| 27/08/2014 |
7.84
|
500 | 7.87 | 7.87 | 7.68 | 0 | 0 | 0 |
| 26/08/2014 |
7.87
|
2,510 | 7.90 | 7.90 | 7.82 | 10 | 0 | 0.0 |
| 25/08/2014 |
7.90
|
5,360 | 7.84 | 8.08 | 7.82 | 280 | 0 | 0.0 |
| 22/08/2014 |
7.84
|
950 | 7.87 | 7.95 | 7.82 | 20 | 0 | 0.0 |
| 21/08/2014 |
7.87
|
6,010 | 7.95 | 7.95 | 7.82 | 10 | 0 | 0.0 |
| 20/08/2014 |
7.95
|
6,440 | 7.82 | 7.95 | 7.76 | 320 | 0 | 0.0 |
| 19/08/2014 |
7.82
|
6,040 | 7.82 | 7.82 | 7.74 | 0 | 0 | 0 |
| 18/08/2014 |
7.82
|
4,170 | 7.95 | 7.95 | 7.82 | 0 | 0 | 0 |
| 15/08/2014 |
7.95
|
600 | 7.90 | 7.95 | 7.87 | 0 | 0 | 0 |
| 14/08/2014 |
7.90
|
65,050 | 7.79 | 7.92 | 7.79 | 9,300 | 0 | 0.3 |
| 13/08/2014 |
7.79
|
24,560 | 7.71 | 7.79 | 7.68 | 5,350 | 0 | 0.2 |
| 12/08/2014 |
7.71
|
1,560 | 7.74 | 7.74 | 7.71 | 1,560 | 0 | 0.0 |
| 11/08/2014 |
7.74
|
6,210 | 7.71 | 7.74 | 7.68 | 110 | 0 | 0.0 |
| 08/08/2014 |
7.71
|
10,110 | 7.74 | 7.74 | 7.68 | 3,010 | 0 | 0.1 |
| 07/08/2014 |
7.74
|
11,950 | 7.68 | 7.74 | 7.66 | 8,010 | 0 | 0.2 |
| 06/08/2014 |
7.68
|
10,320 | 7.68 | 7.71 | 7.63 | 6,300 | 0 | 0.2 |
| 05/08/2014 |
7.68
|
12,130 | 7.68 | 7.68 | 7.68 | 9,030 | 0 | 0.3 |
| 04/08/2014 |
7.68
|
17,750 | 7.66 | 7.82 | 7.60 | 17,000 | 0 | 0.5 |
| 01/08/2014 |
7.66
|
150 | 7.66 | 7.66 | 7.60 | 20 | 0 | 0.0 |
| 31/07/2014 |
7.66
|
1,610 | 7.66 | 7.68 | 7.60 | 1,490 | 0 | 0.0 |
| 30/07/2014 |
7.66
|
140 | 7.63 | 7.66 | 7.63 | 10 | 0 | 0.0 |
| 29/07/2014 |
7.63
|
4,510 | 7.60 | 7.63 | 7.55 | 10 | 4,140 | -0.1 |
| 28/07/2014 |
7.60
|
280 | 7.68 | 7.68 | 7.60 | 0 | 0 | 0 |
| 25/07/2014 |
7.68
|
1,020 | 7.68 | 7.68 | 7.66 | 960 | 0 | 0.0 |
| 24/07/2014 |
7.68
|
6,010 | 7.58 | 7.71 | 7.68 | 3,010 | 0 | 0.1 |
| 23/07/2014 |
7.58
|
4,760 | 7.66 | 7.66 | 7.58 | 0 | 0 | 0 |
| 22/07/2014 |
7.66
|
10,700 | 7.66 | 7.68 | 7.55 | 2,700 | 0 | 0.1 |
| 21/07/2014 |
7.66
|
1,210 | 7.71 | 8.08 | 7.66 | 1,010 | 0 | 0.0 |
| 18/07/2014 |
7.71
|
1,000 | 7.71 | 7.71 | 7.68 | 470 | 0 | 0.0 |
| 17/07/2014 |
7.71
|
8,140 | 7.68 | 7.71 | 7.66 | 1,400 | 0 | 0.0 |
| 16/07/2014 |
7.68
|
4,370 | 7.66 | 7.68 | 7.60 | 4,210 | 0 | 0.1 |
| 15/07/2014 |
7.66
|
2,520 | 7.63 | 7.68 | 7.63 | 690 | 0 | 0.0 |
| 14/07/2014 |
7.63
|
2,470 | 7.79 | 7.79 | 7.60 | 1,700 | 0 | 0.0 |
| 11/07/2014 |
7.79
|
2,490 | 7.79 | 8.29 | 7.68 | 1,490 | 0 | 0.0 |
| 10/07/2014 |
7.79
|
5,470 | 7.71 | 7.79 | 7.66 | 520 | 0 | 0.0 |
| 09/07/2014 |
7.71
|
4,380 | 7.55 | 7.71 | 7.58 | 2,080 | 0 | 0.1 |
| 08/07/2014 |
7.55
|
6,130 | 7.50 | 7.68 | 7.50 | 4,120 | 0 | 0.1 |
| 07/07/2014 |
7.50
|
2,120 | 7.66 | 8.08 | 7.50 | 1,690 | 0 | 0.0 |
| 04/07/2014 |
7.66
|
3,380 | 7.45 | 7.71 | 7.42 | 620 | 0 | 0.0 |
| 03/07/2014 |
7.45
|
1,000 | 7.39 | 7.45 | 7.42 | 0 | 0 | 0 |
| 02/07/2014 |
7.39
|
4,750 | 7.45 | 7.47 | 7.29 | 3,630 | 0 | 0.1 |
| 01/07/2014 |
7.45
|
0 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 |
| 30/06/2014 |
7.45
|
620 | 7.42 | 7.45 | 7.31 | 220 | 0 | 0.0 |
| 27/06/2014 |
7.42
|
0 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 |
| 26/06/2014 |
7.42
|
1,000 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 |
| 25/06/2014 |
7.42
|
1,290 | 7.53 | 7.53 | 7.29 | 1,240 | 0 | 0.0 |
| 24/06/2014 |
7.53
|
3,510 | 7.37 | 7.53 | 7.29 | 500 | 0 | 0.0 |
| 23/06/2014 |
7.37
|
4,230 | 7.53 | 7.53 | 7.37 | 4,180 | 0 | 0.1 |