| 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 | 10.24% | 7,000 | 500 | 0.0 |
33.40
40.90
36.90
|
|
2 tháng
(2025-12-01) |
3.79 | 10.20% | 8,100 | 1,400 | 0.1 |
33.40
40.90
36.90
|
|
3 tháng
(2025-10-30) |
7.97 | 24.22% | 9,400 | 400 | 0.0 |
32.93
40.90
36.90
|
|
6 tháng
(2025-08-01) |
7.59 | 22.77% | 38,900 | -1,700 | -0.1 |
32.93
42.76
36.90
|
|
12 tháng
(2025-02-03) |
11.36 | 38.43% | 155,250 | 53,300 | 1.4 |
27.23
42.76
36.90
|
|
24 tháng
(2024-02-15) |
17.43 | 74.26% | 430,673 | 120,000 | 3.4 |
21.11
42.76
36.90
|
|
36 tháng
(2023-02-13) |
22.07 | 117.19% | 508,261 | 142,900 | 4.1 |
15.42
42.76
36.90
|
|
60 tháng
(2021-02-23) |
17.71 | 76.37% | 890,526 | 172,700 | 4.9 |
12.75
42.76
36.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 13/11/2014 |
7.68
|
500 | 8.34 | 8.34 | 7.68 | 0 | 0 | 0 |
| 12/11/2014 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 |
| 11/11/2014 |
8.34
|
600 | 9.17 | 9.17 | 8.34 | 0 | 0 | 0 |
| 10/11/2014 |
9.17
|
500 | 8.34 | 9.17 | 9.17 | 0 | 0 | 0 |
| 07/11/2014 |
8.34
|
3,500 | 8.56 | 8.56 | 8.23 | 0 | 0 | 0 |
| 06/11/2014 |
8.56
|
100 | 8.51 | 8.56 | 8.56 | 0 | 0 | 0 |
| 05/11/2014 |
8.51
|
0 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 |
| 04/11/2014 |
8.51
|
2,000 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 |
| 03/11/2014 |
8.51
|
0 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 |
| 31/10/2014 |
8.51
|
2,000 | 8.84 | 8.84 | 8.51 | 2,000 | 0 | 0.0 |
| 30/10/2014 |
8.84
|
100 | 8.84 | 8.84 | 8.84 | 0 | 22,000 | -0.4 |
| 29/10/2014 |
8.84
|
24,100 | 8.84 | 8.84 | 8.34 | 0 | 22,000 | -0.4 |
| 28/10/2014 |
8.84
|
1,300 | 8.84 | 8.84 | 8.84 | 0 | 1,200 | -0.0 |
| 27/10/2014 |
8.84
|
15,100 | 8.84 | 8.84 | 8.29 | 0 | 13,500 | -0.2 |
| 24/10/2014 |
8.84
|
15,200 | 8.84 | 8.84 | 8.23 | 0 | 0 | 0 |
| 23/10/2014 |
8.84
|
12,300 | 9.77 | 9.77 | 8.84 | 0 | 0 | 0 |
| 22/10/2014 |
9.77
|
100 | 9.06 | 9.77 | 9.77 | 0 | 0 | 0 |
| 21/10/2014 |
9.06
|
100 | 8.23 | 9.06 | 9.06 | 0 | 0 | 0 |
| 20/10/2014 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 |
| 17/10/2014 |
8.23
|
4,900 | 8.45 | 8.45 | 8.23 | 0 | 0 | 0 |
| 16/10/2014 |
8.45
|
4,200 | 8.45 | 8.51 | 7.68 | 0 | 0 | 0 |
| 15/10/2014 |
8.45
|
200 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 |
| 14/10/2014 |
8.45
|
2,000 | 8.12 | 8.45 | 8.45 | 0 | 0 | 0 |
| 13/10/2014 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 |
| 10/10/2014 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 |
| 09/10/2014 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 |
| 08/10/2014 |
8.12
|
0 | 8.40 | 8.12 | 8.12 | 0 | 0 | 0 |
| 07/10/2014 |
8.40
|
1,500 | 8.40 | 8.40 | 7.57 | 0 | 0 | 0 |
| 06/10/2014 |
8.40
|
1,000 | 8.40 | 8.40 | 8.40 | 1,000 | 0 | 0.0 |
| 03/10/2014 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 02/10/2014 |
8.40
|
3,100 | 8.29 | 8.40 | 8.40 | 100 | 0 | 0.0 |
| 01/10/2014 |
8.29
|
0 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 |
| 30/09/2014 |
8.29
|
0 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 |
| 29/09/2014 |
8.29
|
0 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 |
| 26/09/2014 |
8.29
|
0 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 |
| 25/09/2014 |
8.29
|
0 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 |
| 24/09/2014 |
8.29
|
0 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 |
| 23/09/2014 |
8.29
|
100 | 8.51 | 8.51 | 8.29 | 0 | 0 | 0 |
| 22/09/2014 |
8.51
|
0 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 |
| 19/09/2014 |
8.51
|
0 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 |
| 18/09/2014 |
8.51
|
0 | 8.56 | 8.51 | 8.51 | 0 | 0 | 0 |
| 17/09/2014 |
8.56
|
15,000 | 8.56 | 8.56 | 8.45 | 5,000 | 0 | 0.1 |
| 16/09/2014 |
8.56
|
3,900 | 8.51 | 8.56 | 8.51 | 200 | 0 | 0.0 |
| 15/09/2014 |
8.51
|
6,300 | 9.00 | 9.00 | 8.51 | 6,300 | 0 | 0.1 |
| 12/09/2014 |
9.00
|
0 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 |
| 11/09/2014 |
9.00
|
0 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 |
| 10/09/2014 |
9.00
|
1,200 | 9.99 | 9.99 | 9.00 | 0 | 0 | 0 |
| 09/09/2014 |
9.99
|
0 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 |
| 08/09/2014 |
9.99
|
200 | 9.22 | 9.99 | 9.99 | 0 | 0 | 0 |
| 05/09/2014 |
9.22
|
100 | 8.51 | 9.22 | 9.22 | 0 | 0 | 0 |
| 04/09/2014 |
8.51
|
0 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 |
| 03/09/2014 |
8.51
|
8,800 | 8.45 | 9.22 | 8.51 | 0 | 0 | 0 |
| 29/08/2014 |
8.45
|
100 | 8.34 | 8.45 | 8.45 | 0 | 0 | 0 |
| 28/08/2014 |
8.34
|
200 | 9.83 | 10.04 | 8.34 | 0 | 0 | 0 |
| 27/08/2014 |
9.83
|
200 | 9.55 | 9.83 | 8.62 | 0 | 0 | 0 |
| 26/08/2014 |
9.55
|
0 | 9.55 | 9.55 | 9.55 | 0 | 0 | 0 |
| 25/08/2014 |
9.55
|
0 | 9.55 | 9.55 | 9.55 | 0 | 0 | 0 |
| 22/08/2014 |
9.55
|
300 | 10.59 | 10.59 | 9.55 | 0 | 0 | 0 |
| 21/08/2014 |
10.59
|
0 | 10.59 | 10.59 | 10.59 | 0 | 0 | 0 |
| 20/08/2014 |
10.59
|
0 | 10.59 | 10.59 | 10.59 | 0 | 0 | 0 |
| 19/08/2014 |
10.59
|
0 | 10.59 | 10.59 | 10.59 | 0 | 0 | 0 |
| 18/08/2014 |
10.59
|
0 | 10.59 | 10.59 | 10.59 | 0 | 0 | 0 |
| 15/08/2014 |
10.59
|
0 | 10.59 | 10.59 | 10.59 | 0 | 0 | 0 |
| 14/08/2014 |
10.59
|
300 | 9.72 | 10.59 | 10.59 | 0 | 0 | 0 |
| 13/08/2014 |
9.72
|
200 | 8.89 | 9.72 | 9.72 | 0 | 0 | 0 |
| 12/08/2014 |
8.89
|
500 | 9.88 | 9.88 | 8.89 | 0 | 0 | 0 |
| 11/08/2014 |
9.88
|
0 | 9.88 | 9.88 | 9.88 | 0 | 0 | 0 |
| 08/08/2014 |
9.88
|
0 | 9.88 | 9.88 | 9.88 | 0 | 0 | 0 |
| 07/08/2014 |
9.88
|
100 | 9.06 | 9.88 | 9.88 | 0 | 0 | 0 |
| 06/08/2014 |
9.06
|
0 | 9.06 | 9.06 | 9.06 | 0 | 0 | 0 |
| 05/08/2014 |
9.06
|
200 | 8.29 | 9.06 | 9.06 | 0 | 0 | 0 |
| 04/08/2014 |
8.29
|
0 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 |
| 01/08/2014 |
8.29
|
0 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 |
| 31/07/2014 |
8.29
|
0 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 |
| 30/07/2014 |
8.29
|
0 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 |
| 29/07/2014 |
8.29
|
5,000 | 8.29 | 8.29 | 8.29 | 0 | 4,600 | -0.1 |
| 28/07/2014 |
8.29
|
0 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 |
| 25/07/2014 |
8.29
|
0 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 |
| 24/07/2014 |
8.29
|
0 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 |
| 23/07/2014 |
8.29
|
0 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 |
| 22/07/2014 |
8.29
|
0 | 8.40 | 8.29 | 8.29 | 0 | 0 | 0 |
| 21/07/2014 |
8.40
|
7,000 | 8.40 | 8.40 | 7.96 | 2,000 | 5,000 | -0.0 |
| 18/07/2014 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 17/07/2014 |
8.40
|
70,400 | 8.40 | 8.73 | 8.40 | 0 | 67,300 | -1.0 |
| 16/07/2014 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 15/07/2014 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 14/07/2014 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 11/07/2014 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 10/07/2014 |
8.40
|
5,000 | 8.40 | 8.40 | 8.40 | 0 | 4,900 | -0.1 |
| 09/07/2014 |
8.40
|
95,000 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 08/07/2014 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 07/07/2014 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 04/07/2014 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 03/07/2014 |
8.40
|
500 | 8.18 | 8.40 | 8.40 | 0 | 0 | 0 |
| 02/07/2014 |
8.18
|
500 | 7.90 | 8.18 | 8.18 | 0 | 0 | 0 |
| 01/07/2014 |
7.90
|
1,200 | 7.96 | 7.96 | 7.90 | 0 | 0 | 0 |
| 30/06/2014 |
7.96
|
3,000 | 7.47 | 7.96 | 7.68 | 3,000 | 0 | 0.0 |
| 27/06/2014 |
7.47
|
0 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 |
| 26/06/2014 |
7.47
|
0 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 |
| 25/06/2014 |
7.47
|
0 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 |