| 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) |
0.05 | 0.17% | 2,596,100 | -249,900 | -7.7 |
28.70
30.90
28.85
|
|
2 tháng
(2025-12-01) |
-0.70 | -2.36% | 3,826,200 | -357,100 | -10.8 |
28.65
30.90
28.85
|
|
3 tháng
(2025-10-30) |
-1.25 | -4.15% | 6,451,700 | -668,600 | -20.3 |
28.65
31.35
28.85
|
|
6 tháng
(2025-08-01) |
-3.25 | -10.11% | 18,818,800 | -2,722,100 | -81.8 |
28.65
33.90
28.85
|
|
12 tháng
(2025-02-03) |
-4.52 | -13.53% | 46,808,200 | -5,086,800 | -150.5 |
23.01
35.50
28.85
|
|
24 tháng
(2024-02-15) |
-2.48 | -7.92% | 96,296,500 | -6,235,735 | -193.4 |
23.01
39.76
28.85
|
|
36 tháng
(2023-02-13) |
11.27 | 63.96% | 141,311,500 | -3,006,335 | -98.0 |
17.63
39.76
28.85
|
|
60 tháng
(2021-02-23) |
2.04 | 7.61% | 368,676,500 | -54,256 | 55.6 |
12.34
48.80
28.85
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 11/11/2014 |
3.63
|
40 | 3.59 | 3.63 | 3.44 | 0 | 0 | 0 |
| 10/11/2014 |
3.59
|
4,750 | 3.81 | 3.81 | 3.59 | 0 | 0 | 0 |
| 07/11/2014 |
3.81
|
3,050 | 3.66 | 3.92 | 3.44 | 0 | 0 | 0 |
| 06/11/2014 |
3.66
|
2,210 | 3.55 | 3.66 | 3.41 | 0 | 0 | 0 |
| 05/11/2014 |
3.55
|
5,020 | 3.55 | 3.59 | 3.44 | 0 | 0 | 0 |
| 04/11/2014 |
3.55
|
20 | 3.44 | 3.55 | 3.44 | 0 | 0 | 0 |
| 03/11/2014 |
3.44
|
6,240 | 3.48 | 3.55 | 3.41 | 0 | 0 | 0 |
| 31/10/2014 |
3.48
|
860 | 3.52 | 3.52 | 3.48 | 0 | 0 | 0 |
| 30/10/2014 |
3.52
|
880 | 3.37 | 3.52 | 3.26 | 0 | 0 | 0 |
| 29/10/2014 |
3.37
|
18,280 | 3.30 | 3.37 | 3.34 | 0 | 0 | 0 |
| 28/10/2014 |
3.30
|
27,890 | 3.30 | 3.30 | 3.26 | 0 | 0 | 0 |
| 27/10/2014 |
3.30
|
31,130 | 3.30 | 3.30 | 3.26 | 0 | 0 | 0 |
| 24/10/2014 |
3.30
|
34,520 | 3.37 | 3.37 | 3.30 | 0 | 0 | 0 |
| 23/10/2014 |
3.37
|
13,700 | 3.37 | 3.37 | 3.30 | 0 | 0 | 0 |
| 22/10/2014 |
3.37
|
6,690 | 3.37 | 3.37 | 3.30 | 0 | 0 | 0 |
| 21/10/2014 |
3.37
|
16,350 | 3.30 | 3.37 | 3.30 | 0 | 0 | 0 |
| 20/10/2014 |
3.30
|
28,430 | 3.23 | 3.30 | 3.26 | 0 | 0 | 0 |
| 17/10/2014 |
3.23
|
4,200 | 3.19 | 3.26 | 3.19 | 0 | 0 | 0 |
| 16/10/2014 |
3.19
|
7,890 | 3.30 | 3.30 | 3.19 | 0 | 0 | 0 |
| 15/10/2014 |
3.30
|
57,070 | 3.26 | 3.30 | 3.26 | 0 | 0 | 0 |
| 14/10/2014 |
3.26
|
2,190 | 3.26 | 3.26 | 3.23 | 0 | 0 | 0 |
| 13/10/2014 |
3.26
|
37,140 | 3.19 | 3.26 | 3.19 | 0 | 0 | 0 |
| 10/10/2014 |
3.19
|
57,310 | 3.26 | 3.26 | 3.19 | 0 | 0 | 0 |
| 09/10/2014 |
3.26
|
2,360 | 3.26 | 3.37 | 3.26 | 0 | 0 | 0 |
| 08/10/2014 |
3.26
|
45,550 | 3.30 | 3.34 | 3.19 | 0 | 0 | 0 |
| 07/10/2014 |
3.30
|
6,590 | 3.34 | 3.34 | 3.30 | 0 | 0 | 0 |
| 06/10/2014 |
3.34
|
47,040 | 3.30 | 3.37 | 3.30 | 0 | 0 | 0 |
| 03/10/2014 |
3.30
|
34,700 | 3.26 | 3.30 | 3.26 | 0 | 0 | 0 |
| 02/10/2014 |
3.26
|
54,660 | 3.23 | 3.26 | 3.23 | 0 | 0 | 0 |
| 01/10/2014 |
3.23
|
40,130 | 3.26 | 3.26 | 3.23 | 0 | 0 | 0 |
| 30/09/2014 |
3.26
|
9,310 | 3.26 | 3.26 | 3.26 | 0 | 0 | 0 |
| 29/09/2014 |
3.26
|
54,640 | 3.23 | 3.26 | 3.23 | 0 | 0 | 0 |
| 26/09/2014 |
3.23
|
143,680 | 3.15 | 3.26 | 3.19 | 0 | 0 | 0 |
| 25/09/2014 |
3.15
|
8,230 | 3.15 | 3.15 | 3.15 | 0 | 70 | -0.0 |
| 24/09/2014 |
3.15
|
9,280 | 3.12 | 3.19 | 3.05 | 0 | 0 | 0 |
| 23/09/2014 |
3.12
|
1,320 | 3.12 | 3.12 | 3.08 | 0 | 0 | 0 |
| 22/09/2014 |
3.12
|
10,030 | 3.15 | 3.15 | 3.08 | 0 | 0 | 0 |
| 19/09/2014 |
3.15
|
9,060 | 3.23 | 3.23 | 3.08 | 0 | 0 | 0 |
| 18/09/2014 |
3.23
|
230 | 3.15 | 3.23 | 3.19 | 0 | 0 | 0 |
| 17/09/2014 |
3.15
|
26,080 | 3.19 | 3.23 | 3.08 | 0 | 0 | 0 |
| 16/09/2014 |
3.19
|
4,300 | 3.23 | 3.23 | 3.15 | 0 | 0 | 0 |
| 15/09/2014 |
3.23
|
6,230 | 3.19 | 3.26 | 3.15 | 0 | 0 | 0 |
| 12/09/2014 |
3.19
|
8,110 | 3.26 | 3.26 | 3.08 | 0 | 0 | 0 |
| 11/09/2014 |
3.26
|
50 | 3.26 | 3.26 | 3.26 | 0 | 0 | 0 |
| 10/09/2014 |
3.26
|
30 | 3.26 | 3.26 | 3.26 | 0 | 0 | 0 |
| 09/09/2014 |
3.26
|
21,450 | 3.23 | 3.26 | 3.05 | 0 | 0 | 0 |
| 08/09/2014 |
3.23
|
52,390 | 3.23 | 3.26 | 3.08 | 0 | 0 | 0 |
| 05/09/2014 |
3.23
|
4,610 | 3.30 | 3.30 | 3.23 | 0 | 0 | 0 |
| 04/09/2014 |
3.30
|
20,010 | 3.30 | 3.41 | 3.30 | 0 | 0 | 0 |
| 03/09/2014 |
3.30
|
10,010 | 3.37 | 3.37 | 3.30 | 0 | 0 | 0 |
| 29/08/2014 |
3.37
|
6,910 | 3.37 | 3.37 | 3.26 | 0 | 0 | 0 |
| 28/08/2014 |
3.37
|
0 | 3.37 | 3.37 | 3.37 | 0 | 0 | 0 |
| 27/08/2014 |
3.37
|
5,280 | 3.44 | 3.44 | 3.37 | 0 | 0 | 0 |
| 26/08/2014 |
3.44
|
2,110 | 3.30 | 3.48 | 3.44 | 0 | 0 | 0 |
| 25/08/2014 |
3.30
|
16,630 | 3.52 | 3.52 | 3.30 | 0 | 0 | 0 |
| 22/08/2014 |
3.52
|
10 | 3.37 | 3.52 | 3.52 | 0 | 0 | 0 |
| 21/08/2014 |
3.37
|
5,410 | 3.55 | 3.55 | 3.37 | 0 | 0 | 0 |
| 20/08/2014 |
3.55
|
0 | 3.55 | 3.55 | 3.55 | 0 | 0 | 0 |
| 19/08/2014 |
3.55
|
1,900 | 3.44 | 3.55 | 3.30 | 0 | 10 | -0.0 |
| 18/08/2014 |
3.44
|
160 | 3.44 | 3.44 | 3.44 | 0 | 160 | -0.0 |
| 15/08/2014 |
3.44
|
2,420 | 3.37 | 3.44 | 3.26 | 0 | 1,010 | -0.0 |
| 14/08/2014 |
3.37
|
1,860 | 3.41 | 3.41 | 3.37 | 0 | 0 | 0 |
| 13/08/2014 |
3.41
|
10,500 | 3.41 | 3.41 | 3.41 | 0 | 0 | 0 |
| 12/08/2014 |
3.41
|
2,100 | 3.44 | 3.44 | 3.41 | 0 | 0 | 0 |
| 11/08/2014 |
3.44
|
250 | 3.44 | 3.44 | 3.44 | 250 | 0 | 0.0 |
| 08/08/2014 |
3.44
|
15,010 | 3.63 | 3.63 | 3.37 | 0 | 0 | 0 |
| 07/08/2014 |
3.63
|
10 | 3.44 | 3.63 | 3.63 | 0 | 0 | 0 |
| 06/08/2014 |
3.44
|
0 | 3.44 | 3.44 | 3.44 | 0 | 0 | 0 |
| 05/08/2014 |
3.44
|
0 | 3.44 | 3.44 | 3.44 | 0 | 0 | 0 |
| 04/08/2014 |
3.44
|
8,040 | 3.52 | 3.52 | 3.34 | 0 | 0 | 0 |
| 01/08/2014 |
3.52
|
5,010 | 3.59 | 3.59 | 3.44 | 0 | 0 | 0 |
| 31/07/2014 |
3.59
|
4,280 | 3.52 | 3.59 | 3.37 | 0 | 0 | 0 |
| 30/07/2014 |
3.52
|
3,200 | 3.63 | 3.63 | 3.52 | 0 | 0 | 0 |
| 29/07/2014 |
3.63
|
4,570 | 3.55 | 3.63 | 3.34 | 0 | 0 | 0 |
| 28/07/2014 |
3.55
|
1,510 | 3.81 | 3.81 | 3.55 | 0 | 0 | 0 |
| 25/07/2014 |
3.81
|
10 | 3.63 | 3.81 | 3.81 | 0 | 0 | 0 |
| 24/07/2014 |
3.63
|
10 | 3.52 | 3.63 | 3.63 | 0 | 0 | 0 |
| 23/07/2014 |
3.52
|
6,200 | 3.41 | 3.52 | 3.44 | 0 | 0 | 0 |
| 22/07/2014 |
3.41
|
1,000 | 3.63 | 3.63 | 3.41 | 0 | 0 | 0 |
| 21/07/2014 |
3.63
|
28,700 | 3.73 | 3.73 | 3.59 | 0 | 0 | 0 |
| 18/07/2014 |
3.73
|
4,710 | 3.59 | 3.81 | 3.63 | 0 | 0 | 0 |
| 17/07/2014 |
3.59
|
20 | 3.44 | 3.59 | 3.59 | 0 | 0 | 0 |
| 16/07/2014 |
3.44
|
250 | 3.59 | 3.59 | 3.44 | 0 | 0 | 0 |
| 15/07/2014 |
3.59
|
0 | 3.59 | 3.59 | 3.59 | 0 | 0 | 0 |
| 14/07/2014 |
3.59
|
0 | 3.59 | 3.59 | 3.59 | 0 | 0 | 0 |
| 11/07/2014 |
3.59
|
0 | 3.59 | 3.59 | 3.59 | 0 | 0 | 0 |
| 10/07/2014 |
3.59
|
0 | 3.59 | 3.59 | 3.59 | 0 | 0 | 0 |
| 09/07/2014 |
3.59
|
460 | 3.59 | 3.59 | 3.37 | 0 | 0 | 0 |
| 08/07/2014 |
3.59
|
20,010 | 3.59 | 3.59 | 3.44 | 0 | 0 | 0 |
| 07/07/2014 |
3.59
|
7,730 | 3.59 | 3.59 | 3.37 | 0 | 0 | 0 |
| 04/07/2014 |
3.59
|
1,200 | 3.59 | 3.59 | 3.59 | 0 | 0 | 0 |
| 03/07/2014 |
3.59
|
190 | 3.59 | 3.59 | 3.37 | 0 | 0 | 0 |
| 02/07/2014 |
3.59
|
1,000 | 3.59 | 3.59 | 3.59 | 0 | 0 | 0 |
| 01/07/2014 |
3.59
|
300 | 3.59 | 3.59 | 3.59 | 0 | 0 | 0 |
| 30/06/2014 |
3.59
|
1,890 | 3.59 | 3.59 | 3.48 | 0 | 0 | 0 |
| 27/06/2014 |
3.59
|
200 | 3.59 | 3.59 | 3.59 | 0 | 0 | 0 |
| 26/06/2014 |
3.59
|
890 | 3.59 | 3.59 | 3.44 | 0 | 0 | 0 |
| 25/06/2014 |
3.59
|
920 | 3.59 | 3.59 | 3.59 | 0 | 0 | 0 |
| 24/06/2014 |
3.59
|
15,400 | 3.59 | 3.59 | 3.59 | 0 | 0 | 0 |
| 23/06/2014 |
3.59
|
1,170 | 3.41 | 3.63 | 3.44 | 0 | 0 | 0 |