| 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) |
-1.30 | -10.83% | 934,700 | 7,700 | 0.1 |
10.40
12.20
10.40
|
|
2 tháng
(2025-12-01) |
-2.70 | -20.15% | 2,435,200 | -3,600 | -0.0 |
10.40
13.60
10.40
|
|
3 tháng
(2025-10-30) |
-3.15 | -22.74% | 7,453,000 | -13,400 | -0.2 |
10.40
13.85
10.40
|
|
6 tháng
(2025-08-01) |
-1.50 | -12.30% | 39,752,700 | -50,200 | -0.6 |
10.40
15.80
10.40
|
|
12 tháng
(2025-02-03) |
3.70 | 52.86% | 61,025,300 | -168,300 | -1.7 |
6.80
15.80
10.40
|
|
24 tháng
(2024-02-15) |
3.06 | 40.09% | 86,097,500 | -266,089 | -2.6 |
6.26
15.80
10.40
|
|
36 tháng
(2023-02-13) |
7.18 | 203.65% | 195,163,300 | -617,439 | -5.8 |
3.48
15.80
10.40
|
|
60 tháng
(2021-02-23) |
4.41 | 69.99% | 649,059,300 | -474,574 | -2.8 |
3.48
15.80
10.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 11/11/2014 |
7.22
|
386,540 | 7.26 | 7.34 | 7.17 | 30,380 | 0 | 0.5 |
| 10/11/2014 |
7.26
|
282,530 | 7.43 | 7.43 | 7.26 | 5,740 | 0 | 0.1 |
| 07/11/2014 |
7.43
|
246,700 | 7.30 | 7.43 | 7.26 | 0 | 10,000 | -0.2 |
| 06/11/2014 |
7.30
|
693,220 | 7.17 | 7.55 | 7.30 | 6,730 | 28,400 | -0.4 |
| 05/11/2014 |
7.17
|
430,870 | 7.17 | 7.34 | 7.01 | 0 | 0 | 0 |
| 04/11/2014 |
7.17
|
420,720 | 7.47 | 7.51 | 7.13 | 3,500 | 17,670 | -0.2 |
| 03/11/2014 |
7.47
|
699,910 | 7.01 | 7.47 | 7.09 | 41,820 | 0 | 0.7 |
| 31/10/2014 |
7.01
|
487,050 | 6.63 | 7.01 | 6.63 | 0 | 2,500 | -0.0 |
| 30/10/2014 |
6.63
|
350,820 | 6.79 | 6.79 | 6.63 | 4,700 | 0 | 0.1 |
| 29/10/2014 |
6.79
|
219,980 | 6.67 | 6.88 | 6.67 | 12,430 | 10,000 | 0.0 |
| 28/10/2014 |
6.67
|
276,380 | 6.54 | 6.71 | 6.54 | 0 | 23,750 | -0.0 |
| 27/10/2014 |
6.54
|
415,080 | 6.84 | 6.88 | 6.54 | 0 | 3,600 | -0.1 |
| 24/10/2014 |
6.84
|
345,750 | 6.92 | 6.96 | 6.75 | 0 | 8,200 | -0.1 |
| 23/10/2014 |
6.92
|
529,900 | 7.01 | 7.22 | 6.84 | 23,450 | 3,000 | 0.3 |
| 22/10/2014 |
7.01
|
235,600 | 6.96 | 7.09 | 6.88 | 0 | 5,000 | -0.1 |
| 21/10/2014 |
6.96
|
560,700 | 6.79 | 7.17 | 6.63 | 9,150 | 25,050 | -0.3 |
| 20/10/2014 |
6.79
|
380,050 | 7.05 | 7.05 | 6.79 | 8,500 | 5,000 | 0.1 |
| 17/10/2014 |
7.05
|
612,420 | 7.05 | 7.13 | 6.71 | 20,900 | 6,000 | 0.2 |
| 16/10/2014 |
7.05
|
864,610 | 7.55 | 7.55 | 7.05 | 12,630 | 1,200 | 0.2 |
| 15/10/2014 |
7.55
|
417,010 | 7.60 | 7.60 | 7.34 | 10,450 | 3,100 | 0.1 |
| 14/10/2014 |
7.60
|
567,430 | 7.98 | 8.06 | 7.60 | 7,120 | 9,100 | -0.0 |
| 13/10/2014 |
7.98
|
629,450 | 7.77 | 8.10 | 7.72 | 0 | 26,600 | -0.5 |
| 10/10/2014 |
7.77
|
1,237,210 | 7.47 | 7.98 | 7.30 | 8,480 | 10,000 | -0.0 |
| 09/10/2014 |
7.47
|
1,120,140 | 7.85 | 8.02 | 7.47 | 10,400 | 0 | 0.2 |
| 08/10/2014 |
7.85
|
919,140 | 8.06 | 8.14 | 7.68 | 8,150 | 3,000 | 0.1 |
| 07/10/2014 |
8.06
|
489,750 | 8.14 | 8.31 | 8.02 | 2,500 | 2,500 | -0.0 |
| 06/10/2014 |
8.14
|
442,720 | 7.98 | 8.36 | 8.02 | 7,500 | 3,000 | 0.1 |
| 03/10/2014 |
7.98
|
665,040 | 8.10 | 8.44 | 7.89 | 7,290 | 0 | 0.1 |
| 02/10/2014 |
8.10
|
1,816,630 | 7.98 | 8.52 | 8.10 | 9,900 | 24,010 | -0.3 |
| 01/10/2014 |
7.98
|
300,280 | 7.47 | 7.98 | 7.98 | 0 | 0 | 0 |
| 30/09/2014 |
7.47
|
1,025,830 | 7.01 | 7.47 | 6.92 | 14,000 | 2,780 | 0.2 |
| 29/09/2014 |
7.01
|
394,710 | 7.05 | 7.13 | 6.96 | 4,000 | 5,000 | -0.0 |
| 26/09/2014 |
7.05
|
535,180 | 7.17 | 7.39 | 7.05 | 0 | 4,200 | -0.1 |
| 25/09/2014 |
7.17
|
903,490 | 6.71 | 7.17 | 6.71 | 4,200 | 2,000 | 0.0 |
| 24/09/2014 |
6.71
|
435,670 | 6.71 | 6.84 | 6.63 | 0 | 0 | 0 |
| 23/09/2014 |
6.71
|
358,790 | 6.71 | 6.84 | 6.71 | 8,200 | 0 | 0.1 |
| 22/09/2014 |
6.71
|
436,240 | 6.67 | 7.13 | 6.67 | 4,000 | 4,000 | -0.0 |
| 19/09/2014 |
6.67
|
422,830 | 6.67 | 6.88 | 6.46 | 4,000 | 0 | 0.1 |
| 18/09/2014 |
6.67
|
707,620 | 7.09 | 7.13 | 6.63 | 2,000 | 0 | 0.0 |
| 17/09/2014 |
7.09
|
624,680 | 7.22 | 7.51 | 7.09 | 0 | 23,580 | -0.4 |
| 16/09/2014 |
7.22
|
1,775,950 | 6.75 | 7.22 | 6.75 | 9,000 | 0 | 0.2 |
| 15/09/2014 |
6.75
|
757,570 | 6.63 | 7.01 | 6.67 | 8,000 | 0 | 0.1 |
| 12/09/2014 |
6.63
|
461,950 | 6.46 | 6.63 | 6.46 | 0 | 0 | 0 |
| 11/09/2014 |
6.46
|
618,990 | 6.20 | 6.63 | 6.08 | 0 | 12,710 | -0.2 |
| 10/09/2014 |
6.20
|
453,690 | 6.20 | 6.29 | 5.91 | 400 | 0 | 0.0 |
| 09/09/2014 |
6.20
|
1,029,090 | 6.67 | 6.67 | 6.20 | 600 | 0 | 0.0 |
| 08/09/2014 |
6.67
|
905,210 | 6.54 | 6.96 | 6.54 | 19,000 | 0 | 0.3 |
| 05/09/2014 |
6.54
|
494,820 | 6.58 | 6.58 | 6.37 | 0 | 0 | 0 |
| 04/09/2014 |
6.58
|
752,200 | 6.46 | 6.75 | 6.33 | 400 | 1,000 | -0.0 |
| 03/09/2014 |
6.46
|
288,040 | 6.03 | 6.46 | 6.46 | 0 | 0 | 0 |
| 29/08/2014 |
6.03
|
1,081,740 | 5.65 | 6.03 | 5.91 | 0 | 0 | 0 |
| 28/08/2014 |
5.65
|
767,150 | 5.32 | 5.65 | 5.32 | 1,000 | 0 | 0.0 |
| 27/08/2014 |
5.32
|
377,010 | 5.28 | 5.44 | 5.23 | 0 | 0 | 0 |
| 26/08/2014 |
5.28
|
281,620 | 5.44 | 5.44 | 5.28 | 200 | 0 | 0.0 |
| 25/08/2014 |
5.44
|
427,530 | 5.44 | 5.53 | 5.40 | 200 | 0 | 0.0 |
| 22/08/2014 |
5.44
|
584,920 | 5.32 | 5.57 | 5.36 | 0 | 0 | 0 |
| 21/08/2014 |
5.32
|
494,640 | 5.32 | 5.49 | 5.32 | 0 | 0 | 0 |
| 20/08/2014 |
5.32
|
725,090 | 5.02 | 5.36 | 5.02 | 0 | 3,000 | -0.0 |
| 19/08/2014 |
5.02
|
189,530 | 5.02 | 5.19 | 4.98 | 0 | 3,000 | -0.0 |
| 18/08/2014 |
5.02
|
176,970 | 5.19 | 5.19 | 5.02 | 0 | 6,940 | -0.1 |
| 15/08/2014 |
5.19
|
289,140 | 5.23 | 5.23 | 5.11 | 0 | 0 | 0 |
| 14/08/2014 |
5.23
|
119,290 | 5.23 | 5.28 | 5.19 | 0 | 0 | 0 |
| 13/08/2014 |
5.23
|
114,960 | 5.23 | 5.28 | 5.19 | 1,860 | 0 | 0.0 |
| 12/08/2014 |
5.23
|
770,420 | 5.02 | 5.28 | 5.02 | 0 | 0 | 0 |
| 11/08/2014 |
5.02
|
108,170 | 5.15 | 5.23 | 5.02 | 0 | 1,550 | -0.0 |
| 08/08/2014 |
5.15
|
124,370 | 5.28 | 5.44 | 5.15 | 0 | 0 | 0 |
| 07/08/2014 |
5.28
|
416,820 | 5.06 | 5.32 | 5.19 | 180 | 200 | -0.0 |
| 06/08/2014 |
5.06
|
573,420 | 4.77 | 5.06 | 4.77 | 0 | 0 | 0 |
| 05/08/2014 |
4.77
|
104,110 | 4.68 | 4.81 | 4.68 | 0 | 0 | 0 |
| 04/08/2014 |
4.68
|
70,300 | 4.68 | 4.68 | 4.60 | 1,670 | 0 | 0.0 |
| 01/08/2014 |
4.68
|
16,640 | 4.85 | 4.85 | 4.60 | 0 | 0 | 0 |
| 31/07/2014 |
4.85
|
87,320 | 4.64 | 4.85 | 4.56 | 0 | 0 | 0 |
| 30/07/2014 |
4.64
|
184,420 | 4.77 | 4.77 | 4.47 | 940 | 0 | 0.0 |
| 29/07/2014 |
4.77
|
39,450 | 4.68 | 4.77 | 4.64 | 0 | 0 | 0 |
| 28/07/2014 |
4.68
|
248,300 | 5.02 | 5.02 | 4.68 | 0 | 0 | 0 |
| 25/07/2014 |
5.02
|
721,600 | 5.02 | 5.28 | 5.02 | 0 | 0 | 0 |
| 24/07/2014 |
5.02
|
42,440 | 5.02 | 5.02 | 4.94 | 830 | 0 | 0.0 |
| 23/07/2014 |
5.02
|
97,840 | 5.06 | 5.06 | 4.94 | 0 | 0 | 0 |
| 22/07/2014 |
5.06
|
73,510 | 5.11 | 5.11 | 5.02 | 0 | 0 | 0 |
| 21/07/2014 |
5.11
|
191,540 | 5.11 | 5.15 | 4.98 | 0 | 0 | 0 |
| 18/07/2014 |
5.11
|
345,540 | 5.02 | 5.23 | 4.98 | 5,850 | 0 | 0.1 |
| 17/07/2014 |
5.02
|
76,810 | 5.02 | 5.06 | 4.98 | 8,000 | 0 | 0.1 |
| 16/07/2014 |
5.02
|
389,260 | 4.94 | 5.23 | 4.98 | 43,370 | 0 | 0.5 |
| 15/07/2014 |
4.94
|
57,640 | 4.94 | 5.02 | 4.90 | 0 | 0 | 0 |
| 14/07/2014 |
4.94
|
10,960 | 5.02 | 5.02 | 4.90 | 2,880 | 0 | 0.0 |
| 11/07/2014 |
5.02
|
94,430 | 4.90 | 5.02 | 4.81 | 24,200 | 0 | 0.3 |
| 10/07/2014 |
4.90
|
73,960 | 5.02 | 5.02 | 4.90 | 240 | 0 | 0.0 |
| 09/07/2014 |
5.02
|
67,860 | 5.06 | 5.11 | 4.94 | 0 | 0 | 0 |
| 08/07/2014 |
5.06
|
61,140 | 4.98 | 5.06 | 4.90 | 2,820 | 0 | 0.0 |
| 07/07/2014 |
4.98
|
116,090 | 5.19 | 5.19 | 4.98 | 0 | 0 | 0 |
| 04/07/2014 |
5.19
|
130,980 | 5.19 | 5.32 | 5.06 | 750 | 0 | 0.0 |
| 03/07/2014 |
5.19
|
106,860 | 5.28 | 5.44 | 5.11 | 1,540 | 500 | 0.0 |
| 02/07/2014 |
5.28
|
236,710 | 4.98 | 5.28 | 4.98 | 920 | 0 | 0.0 |
| 01/07/2014 |
4.98
|
113,740 | 4.90 | 5.02 | 4.85 | 1,190 | 0 | 0.0 |
| 30/06/2014 |
4.90
|
102,270 | 5.02 | 5.06 | 4.90 | 1,200 | 0 | 0.0 |
| 27/06/2014 |
5.02
|
53,110 | 4.98 | 5.02 | 4.98 | 0 | 0 | 0 |
| 26/06/2014 |
4.98
|
89,740 | 4.94 | 4.98 | 4.81 | 720 | 0 | 0.0 |
| 25/06/2014 |
4.94
|
153,620 | 4.94 | 4.98 | 4.73 | 1,040 | 0 | 0.0 |
| 24/06/2014 |
4.94
|
140,380 | 4.85 | 4.94 | 4.68 | 140 | 0 | 0.0 |
| 23/06/2014 |
4.85
|
463,230 | 5.19 | 5.19 | 4.85 | 3,480 | 20,250 | -0.2 |