| 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) |
0.60 | 5.13% | 174,000 | 0 | 0 |
11.60
12.85
12.30
|
|
2 tháng
(2025-12-01) |
-0.10 | -0.81% | 204,000 | 0 | 0 |
11.25
12.85
12.30
|
|
3 tháng
(2025-10-30) |
-0.50 | -3.91% | 242,600 | 0 | 0 |
11.25
13.45
12.30
|
|
6 tháng
(2025-08-01) |
2.04 | 19.91% | 1,221,700 | -5,200 | -0.1 |
10.26
13.48
12.30
|
|
12 tháng
(2025-02-03) |
3.02 | 32.53% | 1,813,700 | -8,300 | -0.1 |
8.26
13.48
12.30
|
|
24 tháng
(2024-02-15) |
3.12 | 33.95% | 2,740,900 | -254,400 | -2.4 |
7.89
13.48
12.30
|
|
36 tháng
(2023-02-13) |
2.86 | 30.32% | 4,062,200 | -673,551 | -6.8 |
7.89
13.48
12.30
|
|
60 tháng
(2021-02-23) |
0.43 | 3.59% | 9,361,400 | -1,200,291 | -15.2 |
7.89
14.51
12.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 07/11/2014 |
7.09
|
10 | 7.09 | 7.09 | 7.09 | 0 | 0 | 0 |
| 06/11/2014 |
7.09
|
380 | 7.09 | 7.09 | 7.09 | 0 | 380 | -0.0 |
| 05/11/2014 |
7.09
|
530 | 7.05 | 7.09 | 7.09 | 0 | 0 | 0 |
| 04/11/2014 |
7.05
|
2,350 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 |
| 03/11/2014 |
7.05
|
2,120 | 6.90 | 7.05 | 7.05 | 0 | 0 | 0 |
| 31/10/2014 |
6.90
|
360 | 6.48 | 6.90 | 6.90 | 0 | 0 | 0 |
| 30/10/2014 |
6.48
|
2,910 | 6.90 | 6.90 | 6.48 | 0 | 2,910 | -0.0 |
| 29/10/2014 |
6.90
|
2,330 | 7.02 | 7.02 | 6.55 | 0 | 1,510 | -0.0 |
| 28/10/2014 |
7.02
|
0 | 7.02 | 7.02 | 7.02 | 0 | 0 | 0 |
| 27/10/2014 |
7.02
|
8,700 | 7.13 | 7.13 | 6.90 | 0 | 8,700 | -0.2 |
| 24/10/2014 |
7.13
|
27,220 | 7.13 | 7.17 | 7.09 | 0 | 23,190 | -0.4 |
| 23/10/2014 |
7.13
|
21,020 | 7.13 | 7.17 | 7.09 | 0 | 19,240 | -0.4 |
| 22/10/2014 |
7.13
|
49,220 | 7.17 | 7.17 | 7.09 | 0 | 30,910 | -0.6 |
| 21/10/2014 |
7.17
|
6,800 | 7.25 | 7.25 | 7.17 | 0 | 6,800 | -0.1 |
| 20/10/2014 |
7.25
|
10,020 | 7.44 | 7.44 | 7.25 | 5,000 | 0 | 0.1 |
| 17/10/2014 |
7.44
|
23,520 | 7.52 | 7.52 | 7.32 | 10,060 | 0 | 0.2 |
| 16/10/2014 |
7.52
|
10,120 | 7.59 | 7.59 | 7.36 | 10,120 | 7,400 | 0.1 |
| 15/10/2014 |
7.59
|
0 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 |
| 14/10/2014 |
7.59
|
9,190 | 7.63 | 7.63 | 7.44 | 50 | 540 | -0.0 |
| 13/10/2014 |
7.63
|
10,090 | 7.90 | 7.90 | 7.63 | 0 | 90 | -0.0 |
| 10/10/2014 |
7.90
|
430 | 7.44 | 7.90 | 7.44 | 430 | 0 | 0.0 |
| 09/10/2014 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 |
| 08/10/2014 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 |
| 07/10/2014 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 |
| 06/10/2014 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 |
| 03/10/2014 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 |
| 02/10/2014 |
7.44
|
1,900 | 7.25 | 7.52 | 7.13 | 1,900 | 0 | 0.0 |
| 01/10/2014 |
7.25
|
210 | 7.25 | 7.25 | 7.13 | 210 | 0 | 0.0 |
| 30/09/2014 |
7.25
|
330 | 7.29 | 7.29 | 7.17 | 10 | 0 | 0.0 |
| 29/09/2014 |
7.29
|
11,470 | 7.32 | 7.67 | 7.13 | 10,470 | 0 | 0.2 |
| 26/09/2014 |
7.32
|
10 | 7.05 | 7.32 | 7.32 | 10 | 0 | 0.0 |
| 25/09/2014 |
7.05
|
2,960 | 7.02 | 7.05 | 6.94 | 2,960 | 0 | 0.1 |
| 24/09/2014 |
7.02
|
1,010 | 7.09 | 7.09 | 7.02 | 1,010 | 0 | 0.0 |
| 23/09/2014 |
7.09
|
4,700 | 7.09 | 7.09 | 6.94 | 4,700 | 350 | 0.1 |
| 22/09/2014 |
7.09
|
0 | 7.09 | 7.09 | 7.09 | 0 | 0 | 0 |
| 19/09/2014 |
7.09
|
130 | 6.94 | 7.09 | 6.94 | 10 | 0 | 0.0 |
| 18/09/2014 |
6.94
|
3,500 | 7.17 | 7.17 | 6.94 | 3,500 | 2,500 | 0.0 |
| 17/09/2014 |
7.17
|
7,570 | 7.25 | 7.25 | 6.94 | 570 | 7,560 | -0.1 |
| 16/09/2014 |
7.25
|
0 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 |
| 15/09/2014 |
7.25
|
0 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 |
| 12/09/2014 |
7.25
|
2,880 | 7.29 | 7.29 | 6.98 | 1,880 | 0 | 0.0 |
| 11/09/2014 |
7.29
|
210 | 7.29 | 7.29 | 6.94 | 210 | 0 | 0.0 |
| 10/09/2014 |
7.29
|
0 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 |
| 09/09/2014 |
7.29
|
9,770 | 7.13 | 7.29 | 7.02 | 4,020 | 0 | 0.1 |
| 08/09/2014 |
7.13
|
10,060 | 7.05 | 7.13 | 7.05 | 5,020 | 2,000 | 0.1 |
| 05/09/2014 |
7.05
|
6,590 | 7.02 | 7.05 | 6.94 | 4,820 | 4,000 | 0.0 |
| 04/09/2014 |
7.02
|
4,110 | 7.09 | 7.09 | 6.94 | 3,780 | 3,000 | 0.0 |
| 03/09/2014 |
7.09
|
30 | 6.98 | 7.09 | 7.09 | 30 | 0 | 0.0 |
| 29/08/2014 |
6.98
|
8,180 | 6.94 | 7.05 | 6.94 | 1,350 | 4,100 | -0.0 |
| 28/08/2014 |
6.94
|
6,120 | 6.98 | 6.98 | 6.94 | 2,770 | 5,800 | -0.1 |
| 27/08/2014 |
6.98
|
12,250 | 6.94 | 6.98 | 6.94 | 3,000 | 3,200 | -0.0 |
| 26/08/2014 |
6.94
|
5,300 | 6.94 | 6.98 | 6.94 | 3,790 | 3,810 | -0.0 |
| 25/08/2014 |
6.94
|
19,260 | 7.02 | 7.02 | 6.94 | 5,000 | 9,500 | -0.1 |
| 22/08/2014 |
7.02
|
6,610 | 7.02 | 7.02 | 6.94 | 4,610 | 2,600 | 0.0 |
| 21/08/2014 |
7.02
|
1,290 | 6.94 | 7.02 | 6.94 | 1,290 | 0 | 0.0 |
| 20/08/2014 |
6.94
|
2,980 | 6.94 | 6.94 | 6.94 | 2,980 | 1,800 | 0.0 |
| 19/08/2014 |
6.94
|
5,020 | 6.94 | 6.94 | 6.94 | 5,000 | 1,000 | 0.1 |
| 18/08/2014 |
6.94
|
2,400 | 6.94 | 6.94 | 6.94 | 2,400 | 0 | 0.0 |
| 15/08/2014 |
6.94
|
5,000 | 6.94 | 6.94 | 6.94 | 5,000 | 1,800 | 0.1 |
| 14/08/2014 |
6.94
|
8,510 | 6.94 | 6.94 | 6.90 | 8,500 | 0 | 0.2 |
| 13/08/2014 |
6.94
|
5,000 | 6.94 | 6.94 | 6.94 | 5,000 | 2,000 | 0.1 |
| 12/08/2014 |
6.94
|
0 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 |
| 11/08/2014 |
6.94
|
5,960 | 7.05 | 7.05 | 6.63 | 5,020 | 2,440 | 0.0 |
| 08/08/2014 |
7.05
|
3,020 | 6.94 | 7.05 | 6.94 | 2,970 | 0 | 0.1 |
| 07/08/2014 |
6.94
|
30 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 |
| 06/08/2014 |
6.94
|
50 | 7.09 | 7.09 | 6.94 | 0 | 0 | 0 |
| 05/08/2014 |
7.09
|
3,010 | 7.09 | 7.09 | 6.94 | 3,010 | 0 | 0.1 |
| 04/08/2014 |
7.09
|
6,030 | 6.90 | 7.09 | 6.90 | 6,020 | 0 | 0.1 |
| 01/08/2014 |
6.90
|
7,000 | 7.02 | 7.02 | 6.90 | 5,500 | 3,000 | 0.0 |
| 31/07/2014 |
7.02
|
6,540 | 7.02 | 7.09 | 6.94 | 3,440 | 3,500 | -0.0 |
| 30/07/2014 |
7.02
|
7,410 | 7.02 | 7.02 | 6.94 | 3,020 | 500 | 0.0 |
| 29/07/2014 |
7.02
|
4,010 | 7.09 | 7.09 | 6.98 | 3,010 | 0 | 0.1 |
| 28/07/2014 |
7.09
|
7,210 | 7.13 | 7.13 | 6.98 | 3,190 | 0 | 0.1 |
| 25/07/2014 |
7.13
|
8,000 | 7.09 | 7.13 | 6.98 | 3,200 | 6,100 | -0.1 |
| 24/07/2014 |
7.09
|
5,380 | 7.13 | 7.13 | 6.98 | 3,020 | 4,500 | -0.0 |
| 23/07/2014 |
7.13
|
5,120 | 7.21 | 7.21 | 6.98 | 3,920 | 3,500 | 0.0 |
| 22/07/2014 |
7.21
|
5,640 | 7.02 | 7.25 | 6.98 | 3,080 | 3,600 | -0.0 |
| 21/07/2014 |
7.02
|
4,820 | 7.21 | 7.25 | 6.98 | 2,500 | 0 | 0.0 |
| 18/07/2014 |
7.21
|
0 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 |
| 17/07/2014 |
7.21
|
100 | 7.29 | 7.29 | 7.21 | 0 | 0 | 0 |
| 16/07/2014 |
7.29
|
2,070 | 7.32 | 7.32 | 6.98 | 520 | 0 | 0.0 |
| 15/07/2014 |
7.32
|
1,530 | 7.32 | 7.32 | 6.98 | 1,530 | 0 | 0.0 |
| 14/07/2014 |
7.32
|
50 | 7.17 | 7.32 | 7.32 | 50 | 0 | 0.0 |
| 11/07/2014 |
7.17
|
3,100 | 7.17 | 7.17 | 6.98 | 3,100 | 0 | 0.1 |
| 10/07/2014 |
7.17
|
1,040 | 7.17 | 7.17 | 6.67 | 220 | 0 | 0.0 |
| 09/07/2014 |
7.17
|
3,020 | 7.17 | 7.17 | 6.98 | 3,020 | 0 | 0.1 |
| 08/07/2014 |
7.17
|
1,070 | 7.13 | 7.17 | 6.98 | 1,070 | 0 | 0.0 |
| 07/07/2014 |
7.13
|
600 | 6.98 | 7.29 | 6.94 | 600 | 300 | 0.0 |
| 04/07/2014 |
6.98
|
1,600 | 7.09 | 7.13 | 6.98 | 500 | 0 | 0.0 |
| 03/07/2014 |
7.09
|
3,200 | 7.05 | 7.09 | 6.94 | 3,200 | 0 | 0.1 |
| 02/07/2014 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 |
| 01/07/2014 |
7.05
|
1,130 | 7.17 | 7.17 | 6.98 | 1,130 | 0 | 0.0 |
| 30/06/2014 |
7.17
|
1,180 | 7.05 | 7.32 | 7.05 | 880 | 0 | 0.0 |
| 27/06/2014 |
7.05
|
2,860 | 7.05 | 7.05 | 6.98 | 2,760 | 0 | 0.0 |
| 26/06/2014 |
7.05
|
1,050 | 7.29 | 7.29 | 6.82 | 50 | 0 | 0.0 |
| 25/06/2014 |
7.29
|
4,630 | 6.94 | 7.29 | 6.86 | 4,630 | 0 | 0.1 |
| 24/06/2014 |
6.94
|
1,070 | 6.98 | 6.98 | 6.78 | 1,010 | 0 | 0.0 |
| 23/06/2014 |
6.98
|
1,000 | 7.09 | 7.09 | 6.98 | 0 | 0 | 0 |
| 20/06/2014 |
7.09
|
0 | 7.09 | 7.09 | 7.09 | 0 | 0 | 0 |
| 19/06/2014 |
7.09
|
7,210 | 7.13 | 7.13 | 6.67 | 3,100 | 0 | 0.1 |