| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-11-05) |
0.20 | 3.08% | 10,300 | 800 | 0.0 |
5.40
6.70
6.70
|
|
2 tháng
(2025-10-06) |
0 | 0% | 16,500 | 100 | 0.0 |
5.40
7.10
6.70
|
|
3 tháng
(2025-09-08) |
-1.60 | -19.28% | 19,700 | 100 | 0.0 |
5.40
8.50
6.70
|
|
6 tháng
(2025-06-09) |
0.80 | 13.56% | 84,800 | 2,500 | 0.0 |
5.40
8.50
6.70
|
|
12 tháng
(2024-12-10) |
0.30 | 4.69% | 223,224 | -6,700 | -0.0 |
5.40
8.50
6.70
|
|
24 tháng
(2023-12-18) |
0.90 | 15.52% | 827,108 | -208,368 | -1.2 |
4.40
8.70
6.70
|
|
36 tháng
(2022-12-21) |
0.80 | 13.56% | 940,065 | -205,778 | -1.2 |
4.40
8.80
6.70
|
|
60 tháng
(2020-12-31) |
0.29 | 4.45% | 12,594,647 | -464,237 | -6.6 |
4.40
31.58
6.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 24/09/2014 |
9.97
|
16,500 | 9.97 | 9.97 | 9.87 | 5,000 | 0 | 0.1 |
| 23/09/2014 |
9.97
|
11,600 | 9.97 | 10.02 | 9.82 | 5,700 | 0 | 0.1 |
| 22/09/2014 |
9.97
|
29,800 | 10.02 | 10.02 | 9.77 | 7,000 | 0 | 0.1 |
| 19/09/2014 |
10.02
|
14,200 | 10.12 | 10.12 | 9.62 | 8,000 | 0 | 0.2 |
| 18/09/2014 |
10.12
|
25,300 | 10.48 | 10.48 | 9.72 | 0 | 0 | 0 |
| 17/09/2014 |
10.48
|
40,500 | 9.62 | 10.58 | 9.62 | 5,000 | 0 | 0.1 |
| 16/09/2014 |
9.62
|
3,100 | 9.67 | 9.67 | 9.46 | 0 | 0 | 0 |
| 15/09/2014 |
9.67
|
11,100 | 9.57 | 9.67 | 9.46 | 0 | 0 | 0 |
| 12/09/2014 |
9.57
|
32,600 | 9.62 | 9.62 | 9.51 | 0 | 0 | 0 |
| 11/09/2014 |
9.62
|
10,900 | 9.67 | 9.67 | 9.51 | 0 | 0 | 0 |
| 10/09/2014 |
9.67
|
2,600 | 9.51 | 9.67 | 9.51 | 0 | 0 | 0 |
| 09/09/2014 |
9.51
|
15,500 | 9.62 | 9.62 | 9.41 | 0 | 0 | 0 |
| 08/09/2014 |
9.62
|
58,130 | 9.62 | 9.67 | 9.62 | 0 | 0 | 0 |
| 05/09/2014 |
9.62
|
33,200 | 9.62 | 9.72 | 9.62 | 1,400 | 0 | 0.0 |
| 04/09/2014 |
9.62
|
20,400 | 9.72 | 9.72 | 9.57 | 4,800 | 0 | 0.1 |
| 03/09/2014 |
9.72
|
15,800 | 9.57 | 9.72 | 9.57 | 5,000 | 0 | 0.0 |
| 29/08/2014 |
9.57
|
18,900 | 9.62 | 9.62 | 9.46 | 5,000 | 0 | 0.1 |
| 28/08/2014 |
9.62
|
39,200 | 9.57 | 9.67 | 9.46 | 5,000 | 0 | 0.0 |
| 27/08/2014 |
9.57
|
15,500 | 9.67 | 9.67 | 9.46 | 5,000 | 0 | 0.1 |
| 26/08/2014 |
9.67
|
13,400 | 9.57 | 9.67 | 9.57 | 5,000 | 0 | 0.1 |
| 25/08/2014 |
9.57
|
27,700 | 9.67 | 9.77 | 9.57 | 5,500 | 0 | 0.0 |
| 22/08/2014 |
9.67
|
20,400 | 9.67 | 9.72 | 9.62 | 3,000 | 0 | 0.1 |
| 21/08/2014 |
9.67
|
11,100 | 9.62 | 9.67 | 9.62 | 3,000 | 0 | 0.1 |
| 20/08/2014 |
9.62
|
28,800 | 9.72 | 9.72 | 9.62 | 5,000 | 0 | 0.1 |
| 19/08/2014 |
9.72
|
11,700 | 9.67 | 9.77 | 9.67 | 4,000 | 0 | 0.1 |
| 18/08/2014 |
9.67
|
36,600 | 9.41 | 9.92 | 9.41 | 0 | 0 | 0 |
| 15/08/2014 |
9.41
|
11,600 | 9.26 | 9.41 | 9.31 | 2,000 | 0 | 0.0 |
| 14/08/2014 |
9.26
|
32,400 | 9.21 | 9.36 | 9.21 | 3,900 | 100 | 0.1 |
| 13/08/2014 |
9.21
|
9,700 | 9.16 | 9.21 | 9.11 | 3,900 | 100 | 0.1 |
| 12/08/2014 |
9.16
|
13,300 | 9.21 | 9.26 | 9.16 | 2,500 | 0 | 0.0 |
| 11/08/2014 |
9.21
|
10,000 | 9.21 | 9.21 | 9.06 | 2,500 | 0 | 0.0 |
| 08/08/2014 |
9.21
|
24,000 | 9.21 | 9.21 | 9.01 | 4,700 | 200 | 0.1 |
| 07/08/2014 |
9.21
|
10,600 | 9.21 | 9.21 | 9.06 | 5,300 | 0 | 0.1 |
| 06/08/2014 |
9.21
|
12,300 | 9.11 | 9.21 | 9.01 | 2,400 | 0 | 0.0 |
| 05/08/2014 |
9.11
|
20,300 | 9.06 | 9.11 | 9.01 | 2,000 | 0 | 0.0 |
| 04/08/2014 |
9.06
|
10,800 | 9.06 | 9.11 | 9.01 | 4,000 | 0 | 0.1 |
| 01/08/2014 |
9.06
|
10,100 | 9.01 | 9.06 | 8.96 | 3,000 | 0 | 0.1 |
| 31/07/2014 |
9.01
|
27,800 | 9.21 | 9.21 | 8.91 | 2,000 | 0 | 0.0 |
| 30/07/2014 |
9.21
|
11,500 | 9.11 | 9.21 | 9.01 | 5,400 | 0 | 0.1 |
| 29/07/2014 |
9.11
|
6,000 | 9.06 | 9.11 | 8.86 | 1,000 | 0 | 0.0 |
| 28/07/2014 |
9.06
|
47,600 | 9.31 | 9.31 | 8.91 | 4,200 | 0 | 0.1 |
| 25/07/2014 |
9.31
|
26,100 | 9.46 | 9.46 | 9.31 | 9,000 | 0 | 0.2 |
| 24/07/2014 |
9.46
|
34,200 | 9.62 | 9.62 | 9.41 | 7,000 | 0 | 0.1 |
| 23/07/2014 |
9.62
|
20,400 | 9.77 | 9.77 | 9.57 | 0 | 0 | 0 |
| 22/07/2014 |
9.77
|
150,200 | 9.57 | 10.02 | 9.67 | 0 | 0 | 0 |
| 21/07/2014 |
9.57
|
31,800 | 9.57 | 9.62 | 9.51 | 10,000 | 0 | 0.2 |
| 18/07/2014 |
9.57
|
13,600 | 9.57 | 9.57 | 9.46 | 7,000 | 0 | 0.1 |
| 17/07/2014 |
9.57
|
38,400 | 9.46 | 9.62 | 9.41 | 4,500 | 0 | 0.1 |
| 16/07/2014 |
9.46
|
29,800 | 9.46 | 9.67 | 9.36 | 14,000 | 100 | 0.3 |
| 15/07/2014 |
9.46
|
22,400 | 9.46 | 9.51 | 9.36 | 0 | 0 | 0 |
| 14/07/2014 |
9.46
|
22,100 | 9.41 | 9.57 | 9.41 | 0 | 0 | 0 |
| 11/07/2014 |
9.41
|
1,400 | 9.62 | 9.62 | 9.41 | 0 | 0 | 0 |
| 10/07/2014 |
9.62
|
27,500 | 9.16 | 9.62 | 9.11 | 8,000 | 0 | 0.1 |
| 09/07/2014 |
9.16
|
13,000 | 9.16 | 9.16 | 9.11 | 0 | 0 | 0 |
| 08/07/2014 |
9.16
|
15,300 | 9.11 | 9.16 | 9.11 | 0 | 0 | 0 |
| 07/07/2014 |
9.11
|
26,000 | 9.21 | 9.21 | 9.01 | 0 | 0 | 0 |
| 04/07/2014 |
9.21
|
7,500 | 9.11 | 9.21 | 9.06 | 0 | 0 | 0 |
| 03/07/2014 |
9.11
|
22,800 | 8.96 | 9.11 | 8.91 | 0 | 0 | 0 |
| 02/07/2014 |
8.96
|
26,800 | 9.16 | 9.16 | 8.91 | 0 | 0 | 0 |
| 01/07/2014 |
9.16
|
3,000 | 9.41 | 9.41 | 9.01 | 0 | 0 | 0 |
| 30/06/2014 |
9.41
|
46,500 | 9.26 | 9.62 | 9.26 | 0 | 0 | 0 |
| 27/06/2014 |
9.26
|
123,900 | 8.50 | 9.26 | 8.55 | 0 | 0 | 0 |
| 26/06/2014 |
8.50
|
41,100 | 8.40 | 8.55 | 8.30 | 1,000 | 0 | 0.0 |
| 25/06/2014 |
8.40
|
11,800 | 8.30 | 8.40 | 8.30 | 2,500 | 0 | 0.0 |
| 24/06/2014 |
8.30
|
7,200 | 8.30 | 8.30 | 8.15 | 4,000 | 2,700 | 0.0 |
| 23/06/2014 |
8.30
|
1,300 | 8.20 | 8.35 | 8.15 | 0 | 0 | 0 |
| 20/06/2014 |
8.20
|
6,200 | 8.15 | 8.25 | 8.15 | 0 | 0 | 0 |
| 19/06/2014 |
8.15
|
17,000 | 8.25 | 8.25 | 8.10 | 0 | 0 | 0 |
| 18/06/2014 |
8.25
|
4,902 | 8.25 | 8.30 | 8.25 | 0 | 0 | 0 |
| 17/06/2014 |
8.25
|
2,700 | 8.15 | 8.25 | 8.20 | 0 | 0 | 0 |
| 16/06/2014 |
8.15
|
3,700 | 8.25 | 8.25 | 8.15 | 0 | 0 | 0 |
| 13/06/2014 |
8.25
|
2,000 | 8.20 | 8.25 | 8.20 | 0 | 0 | 0 |
| 12/06/2014 |
8.20
|
10,100 | 8.20 | 8.20 | 8.10 | 0 | 0 | 0 |
| 11/06/2014 |
8.20
|
12,300 | 8.15 | 8.20 | 8.10 | 0 | 0 | 0 |
| 10/06/2014 |
8.15
|
17,200 | 8.15 | 8.15 | 8.10 | 0 | 0 | 0 |
| 09/06/2014 |
8.15
|
26,508 | 8.15 | 8.20 | 8.15 | 0 | 20,000 | -0.3 |
| 06/06/2014 |
8.15
|
27,000 | 8.10 | 8.15 | 7.90 | 0 | 0 | 0 |
| 05/06/2014 |
8.10
|
1,500 | 8.05 | 8.10 | 8.10 | 0 | 0 | 0 |
| 04/06/2014 |
8.05
|
12,500 | 8.15 | 8.15 | 8.05 | 0 | 0 | 0 |
| 03/06/2014 |
8.15
|
20,500 | 7.90 | 8.15 | 8.00 | 0 | 0 | 0 |
| 02/06/2014 |
7.90
|
21,000 | 8.10 | 8.10 | 7.84 | 0 | 0 | 0 |
| 30/05/2014 |
8.10
|
4,400 | 8.10 | 8.15 | 7.95 | 0 | 2,000 | -0.0 |
| 29/05/2014 |
8.10
|
9,700 | 8.10 | 8.20 | 7.84 | 0 | 0 | 0 |
| 28/05/2014 |
8.10
|
6,200 | 7.95 | 8.10 | 8.00 | 0 | 0 | 0 |
| 27/05/2014 |
7.95
|
5,300 | 7.90 | 7.95 | 7.84 | 0 | 0 | 0 |
| 26/05/2014 |
7.90
|
15,400 | 7.90 | 7.90 | 7.59 | 2,100 | 0 | 0.0 |
| 23/05/2014 |
7.90
|
3,100 | 7.90 | 7.95 | 7.79 | 0 | 0 | 0 |
| 22/05/2014 |
7.90
|
4,900 | 7.95 | 8.10 | 7.90 | 0 | 0 | 0 |
| 21/05/2014 |
7.95
|
5,600 | 7.79 | 8.00 | 7.79 | 0 | 0 | 0 |
| 20/05/2014 |
7.79
|
16,700 | 7.64 | 7.79 | 7.59 | 10,000 | 0 | 0.2 |
| 19/05/2014 |
7.64
|
13,500 | 7.54 | 7.64 | 7.39 | 0 | 0 | 0 |
| 16/05/2014 |
7.54
|
1,800 | 7.54 | 7.59 | 7.54 | 0 | 0 | 0 |
| 15/05/2014 |
7.54
|
32,600 | 7.34 | 7.54 | 7.19 | 0 | 0 | 0 |
| 14/05/2014 |
7.34
|
55,100 | 7.19 | 7.59 | 7.19 | 0 | 38,100 | -0.5 |
| 13/05/2014 |
7.19
|
24,800 | 7.39 | 7.39 | 7.19 | 0 | 14,800 | -0.2 |
| 12/05/2014 |
7.39
|
26,800 | 8.10 | 8.10 | 7.34 | 0 | 0 | 0 |
| 09/05/2014 |
8.10
|
18,400 | 8.10 | 8.10 | 8.00 | 0 | 0 | 0 |
| 08/05/2014 |
8.10
|
22,700 | 8.30 | 8.30 | 7.59 | 0 | 0 | 0 |
| 07/05/2014 |
8.30
|
9,307 | 8.30 | 8.30 | 8.10 | 0 | 0 | 0 |
| 06/05/2014 |
8.30
|
32,600 | 8.30 | 8.30 | 8.10 | 0 | 0 | 0 |