| 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) |
-0.13 | -2.06% | 1,926,600 | -203,400 | -1.3 |
6.15
6.32
6.19
|
|
2 tháng
(2025-12-01) |
-0.66 | -9.64% | 3,902,700 | -282,300 | -1.8 |
6.15
6.85
6.19
|
|
3 tháng
(2025-10-30) |
-0.43 | -6.50% | 5,992,600 | -199,600 | -1.2 |
6.15
6.85
6.19
|
|
6 tháng
(2025-08-01) |
-1.11 | -15.21% | 25,398,000 | -70,100 | -0.3 |
6.15
7.86
6.19
|
|
12 tháng
(2025-02-03) |
-1.48 | -19.30% | 64,886,300 | 931,390 | 6.6 |
6.07
8.39
6.19
|
|
24 tháng
(2024-02-15) |
-2.43 | -28.19% | 203,978,900 | 2,710,489 | 19.4 |
6.07
11.60
6.19
|
|
36 tháng
(2023-02-13) |
-2.91 | -31.98% | 419,852,600 | 5,660,776 | 42.9 |
6.07
11.70
6.19
|
|
60 tháng
(2021-02-23) |
-6.23 | -50.17% | 975,574,600 | 1,198,908 | -120.8 |
5.20
24
6.19
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 11/11/2014 |
5.88
|
364,870 | 5.88 | 5.94 | 5.76 | 0 | 1,000 | -0.0 |
| 10/11/2014 |
5.88
|
443,670 | 5.64 | 6.00 | 5.76 | 0 | 500 | -0.0 |
| 07/11/2014 |
5.64
|
402,790 | 5.29 | 5.64 | 5.29 | 0 | 0 | 0 |
| 06/11/2014 |
5.29
|
106,110 | 5.29 | 5.35 | 5.23 | 0 | 0 | 0 |
| 05/11/2014 |
5.29
|
111,350 | 5.35 | 5.35 | 5.17 | 1,500 | 0 | 0.0 |
| 04/11/2014 |
5.35
|
16,830 | 5.29 | 5.35 | 5.23 | 0 | 0 | 0 |
| 03/11/2014 |
5.29
|
269,400 | 5.29 | 5.41 | 5.17 | 0 | 0 | 0 |
| 31/10/2014 |
5.29
|
140,340 | 5.29 | 5.29 | 5.23 | 0 | 0 | 0 |
| 30/10/2014 |
5.29
|
63,370 | 5.35 | 5.35 | 5.17 | 0 | 0 | 0 |
| 29/10/2014 |
5.35
|
72,720 | 5.17 | 5.41 | 5.17 | 0 | 0 | 0 |
| 28/10/2014 |
5.17
|
93,220 | 5.12 | 5.23 | 5.00 | 0 | 0 | 0 |
| 27/10/2014 |
5.12
|
115,090 | 5.12 | 5.29 | 4.94 | 0 | 0 | 0 |
| 24/10/2014 |
5.12
|
157,640 | 5.23 | 5.35 | 5.12 | 0 | 0 | 0 |
| 23/10/2014 |
5.23
|
157,710 | 5.41 | 5.47 | 5.23 | 0 | 0 | 0 |
| 22/10/2014 |
5.41
|
125,930 | 5.12 | 5.47 | 5.12 | 0 | 0 | 0 |
| 21/10/2014 |
5.12
|
104,850 | 5.12 | 5.23 | 5.06 | 0 | 0 | 0 |
| 20/10/2014 |
5.12
|
143,100 | 5.17 | 5.29 | 5.06 | 0 | 0 | 0 |
| 17/10/2014 |
5.17
|
190,080 | 5.23 | 5.29 | 5.06 | 0 | 0 | 0 |
| 16/10/2014 |
5.23
|
185,450 | 5.53 | 5.53 | 5.23 | 0 | 0 | 0 |
| 15/10/2014 |
5.53
|
197,160 | 5.35 | 5.53 | 5.23 | 0 | 0 | 0 |
| 14/10/2014 |
5.35
|
241,900 | 5.64 | 5.82 | 5.35 | 0 | 0 | 0 |
| 13/10/2014 |
5.64
|
141,950 | 5.29 | 5.64 | 5.23 | 0 | 0 | 0 |
| 10/10/2014 |
5.29
|
166,320 | 5.35 | 5.35 | 5.23 | 0 | 0 | 0 |
| 09/10/2014 |
5.35
|
106,080 | 5.35 | 5.47 | 5.35 | 0 | 0 | 0 |
| 08/10/2014 |
5.35
|
204,510 | 5.41 | 5.47 | 5.29 | 0 | 0 | 0 |
| 07/10/2014 |
5.41
|
288,350 | 5.70 | 5.70 | 5.41 | 0 | 0 | 0 |
| 06/10/2014 |
5.70
|
212,510 | 5.53 | 5.88 | 5.64 | 0 | 0 | 0 |
| 03/10/2014 |
5.53
|
1,073,540 | 5.17 | 5.53 | 5.41 | 0 | 30,100 | -0.3 |
| 02/10/2014 |
5.17
|
74,120 | 4.88 | 5.17 | 5.17 | 0 | 0 | 0 |
| 01/10/2014 |
4.88
|
69,680 | 4.59 | 4.88 | 4.88 | 0 | 0 | 0 |
| 30/09/2014 |
4.59
|
78,880 | 4.59 | 4.70 | 4.59 | 0 | 0 | 0 |
| 29/09/2014 |
4.59
|
83,950 | 4.76 | 4.82 | 4.59 | 0 | 4,000 | -0.0 |
| 26/09/2014 |
4.76
|
220,590 | 4.76 | 4.94 | 4.70 | 0 | 0 | 0 |
| 25/09/2014 |
4.76
|
250,680 | 4.64 | 4.76 | 4.53 | 0 | 9,000 | -0.1 |
| 24/09/2014 |
4.64
|
222,670 | 4.82 | 4.82 | 4.59 | 0 | 0 | 0 |
| 23/09/2014 |
4.82
|
315,080 | 4.76 | 4.88 | 4.64 | 0 | 0 | 0 |
| 22/09/2014 |
4.76
|
187,640 | 4.88 | 5.12 | 4.76 | 0 | 0 | 0 |
| 19/09/2014 |
4.88
|
423,340 | 5.00 | 5.06 | 4.70 | 10,000 | 0 | 0.1 |
| 18/09/2014 |
5.00
|
572,950 | 5.35 | 5.35 | 5.00 | 8,000 | 0 | 0.1 |
| 17/09/2014 |
5.35
|
335,630 | 5.29 | 5.59 | 5.29 | 12,000 | 10 | 0.1 |
| 16/09/2014 |
5.29
|
896,380 | 5.00 | 5.29 | 4.82 | 3,090 | 0 | 0.0 |
| 15/09/2014 |
5.00
|
725,400 | 4.70 | 5.00 | 4.64 | 10 | 0 | 0.0 |
| 12/09/2014 |
4.70
|
776,620 | 4.41 | 4.70 | 4.59 | 10,010 | 0 | 0.1 |
| 11/09/2014 |
4.41
|
646,270 | 4.17 | 4.41 | 4.12 | 0 | 0 | 0 |
| 10/09/2014 |
4.17
|
299,350 | 4.17 | 4.23 | 3.94 | 0 | 0 | 0 |
| 09/09/2014 |
4.17
|
498,580 | 4.47 | 4.47 | 4.17 | 0 | 0 | 0 |
| 08/09/2014 |
4.47
|
358,970 | 4.59 | 4.70 | 4.35 | 0 | 0 | 0 |
| 05/09/2014 |
4.59
|
319,060 | 4.35 | 4.59 | 4.35 | 0 | 0 | 0 |
| 04/09/2014 |
4.35
|
737,380 | 4.12 | 4.35 | 4.12 | 0 | 0 | 0 |
| 03/09/2014 |
4.12
|
317,580 | 4.06 | 4.23 | 4.06 | 0 | 0 | 0 |
| 29/08/2014 |
4.06
|
275,670 | 3.82 | 4.06 | 3.82 | 0 | 0 | 0 |
| 28/08/2014 |
3.82
|
74,480 | 3.82 | 3.88 | 3.70 | 0 | 0 | 0 |
| 27/08/2014 |
3.82
|
228,560 | 3.94 | 3.94 | 3.76 | 0 | 0 | 0 |
| 26/08/2014 |
3.94
|
90,320 | 4.00 | 4.12 | 3.82 | 0 | 0 | 0 |
| 25/08/2014 |
4.00
|
115,020 | 3.94 | 4.06 | 3.94 | 0 | 0 | 0 |
| 22/08/2014 |
3.94
|
537,870 | 4.17 | 4.17 | 3.94 | 0 | 0 | 0 |
| 21/08/2014 |
4.17
|
251,710 | 4.00 | 4.23 | 4.00 | 0 | 0 | 0 |
| 20/08/2014 |
4.00
|
161,730 | 4.06 | 4.06 | 4.00 | 0 | 10,000 | -0.1 |
| 19/08/2014 |
4.06
|
269,650 | 4.12 | 4.17 | 4.06 | 0 | 9,000 | -0.1 |
| 18/08/2014 |
4.12
|
243,940 | 4.12 | 4.23 | 4.06 | 0 | 20,000 | -0.1 |
| 15/08/2014 |
4.12
|
598,050 | 3.94 | 4.17 | 3.76 | 0 | 0 | 0 |
| 14/08/2014 |
3.94
|
464,080 | 3.94 | 4.12 | 3.94 | 0 | 490 | -0.0 |
| 13/08/2014 |
3.94
|
368,950 | 3.70 | 3.94 | 3.70 | 0 | 0 | 0 |
| 12/08/2014 |
3.70
|
336,500 | 3.59 | 3.82 | 3.59 | 0 | 0 | 0 |
| 11/08/2014 |
3.59
|
82,090 | 3.65 | 3.65 | 3.59 | 0 | 0 | 0 |
| 08/08/2014 |
3.65
|
215,120 | 3.53 | 3.65 | 3.47 | 490 | 0 | 0.0 |
| 07/08/2014 |
3.53
|
250,830 | 3.53 | 3.59 | 3.41 | 0 | 1,000 | -0.0 |
| 06/08/2014 |
3.53
|
244,720 | 3.65 | 3.65 | 3.53 | 0 | 0 | 0 |
| 05/08/2014 |
3.65
|
212,560 | 3.65 | 3.76 | 3.53 | 0 | 4,980 | -0.0 |
| 04/08/2014 |
3.65
|
666,330 | 3.41 | 3.65 | 3.35 | 16,000 | 0 | 0.1 |
| 01/08/2014 |
3.41
|
380,600 | 3.23 | 3.41 | 3.29 | 0 | 0 | 0 |
| 31/07/2014 |
3.23
|
184,290 | 3.18 | 3.29 | 3.12 | 0 | 0 | 0 |
| 30/07/2014 |
3.18
|
66,990 | 3.06 | 3.18 | 3.06 | 0 | 0 | 0 |
| 29/07/2014 |
3.06
|
15,950 | 3.06 | 3.06 | 3.06 | 0 | 0 | 0 |
| 28/07/2014 |
3.06
|
8,140 | 3.12 | 3.12 | 3.00 | 0 | 0 | 0 |
| 25/07/2014 |
3.12
|
36,730 | 3.18 | 3.18 | 3.12 | 0 | 0 | 0 |
| 24/07/2014 |
3.18
|
52,650 | 3.18 | 3.18 | 3.12 | 0 | 0 | 0 |
| 23/07/2014 |
3.18
|
39,280 | 3.06 | 3.18 | 3.06 | 0 | 0 | 0 |
| 22/07/2014 |
3.06
|
5,020 | 3.12 | 3.12 | 3.06 | 0 | 0 | 0 |
| 21/07/2014 |
3.12
|
70,250 | 3.12 | 3.18 | 3.12 | 0 | 0 | 0 |
| 18/07/2014 |
3.12
|
55,180 | 3.18 | 3.18 | 3.06 | 0 | 0 | 0 |
| 17/07/2014 |
3.18
|
14,780 | 3.23 | 3.23 | 3.12 | 0 | 0 | 0 |
| 16/07/2014 |
3.23
|
74,810 | 3.23 | 3.23 | 3.12 | 0 | 0 | 0 |
| 15/07/2014 |
3.23
|
36,790 | 3.18 | 3.23 | 3.12 | 0 | 0 | 0 |
| 14/07/2014 |
3.18
|
38,230 | 3.12 | 3.18 | 3.12 | 0 | 0 | 0 |
| 11/07/2014 |
3.12
|
91,180 | 3.18 | 3.18 | 3.06 | 0 | 0 | 0 |
| 10/07/2014 |
3.18
|
90,380 | 3.23 | 3.23 | 3.12 | 0 | 0 | 0 |
| 09/07/2014 |
3.23
|
52,740 | 3.12 | 3.23 | 3.12 | 0 | 0 | 0 |
| 08/07/2014 |
3.12
|
40,090 | 3.12 | 3.18 | 3.12 | 0 | 0 | 0 |
| 07/07/2014 |
3.12
|
30,940 | 3.12 | 3.12 | 3.06 | 0 | 0 | 0 |
| 04/07/2014 |
3.12
|
11,880 | 3.12 | 3.12 | 3.06 | 0 | 0 | 0 |
| 03/07/2014 |
3.12
|
73,670 | 3.12 | 3.18 | 3.12 | 0 | 0 | 0 |
| 02/07/2014 |
3.12
|
81,030 | 3.00 | 3.18 | 3.00 | 0 | 0 | 0 |
| 01/07/2014 |
3.00
|
42,630 | 3.00 | 3.06 | 2.94 | 0 | 0 | 0 |
| 30/06/2014 |
3.00
|
40,080 | 3.00 | 3.06 | 2.94 | 0 | 0 | 0 |
| 27/06/2014 |
3.00
|
16,540 | 3.00 | 3.06 | 3.00 | 0 | 0 | 0 |
| 26/06/2014 |
3.00
|
89,510 | 3.12 | 3.12 | 3.00 | 0 | 0 | 0 |
| 25/06/2014 |
3.12
|
56,200 | 3.12 | 3.12 | 3.06 | 0 | 0 | 0 |
| 24/06/2014 |
3.12
|
16,660 | 3.06 | 3.12 | 3.00 | 0 | 0 | 0 |
| 23/06/2014 |
3.06
|
48,540 | 3.23 | 3.23 | 3.06 | 0 | 0 | 0 |