| 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) |
1 | 7.14% | 33,000 | -3,800 | -0.1 |
13.60
15.50
15
|
|
2 tháng
(2025-10-06) |
5.70 | 61.29% | 217,300 | -22,600 | -0.3 |
9.30
16.30
15
|
|
3 tháng
(2025-09-08) |
5.50 | 57.89% | 231,400 | -23,600 | -0.3 |
9.30
16.30
15
|
|
6 tháng
(2025-06-09) |
5.30 | 54.64% | 314,800 | -27,800 | -0.4 |
8.90
16.30
15
|
|
12 tháng
(2024-12-10) |
5.80 | 63.04% | 542,900 | 2,300 | -0.1 |
8.50
16.30
15
|
|
24 tháng
(2023-12-18) |
4.70 | 45.63% | 751,677 | -67 | -0.1 |
8.50
16.30
15
|
|
36 tháng
(2022-12-21) |
4.29 | 40.08% | 881,897 | 6,533 | -0.0 |
8.50
16.30
15
|
|
60 tháng
(2020-12-31) |
-10.80 | -41.85% | 1,230,035 | -80,767 | -1.4 |
8.50
35.04
15
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 24/09/2014 |
7.57
|
0 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 |
| 23/09/2014 |
7.57
|
0 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 |
| 22/09/2014 |
7.57
|
0 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 |
| 19/09/2014 |
7.57
|
0 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 |
| 18/09/2014 |
7.57
|
0 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 |
| 17/09/2014 |
7.57
|
4,000 | 7.49 | 7.57 | 7.49 | 0 | 0 | 0 |
| 16/09/2014 |
7.49
|
0 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 |
| 15/09/2014 |
7.49
|
0 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 |
| 12/09/2014 |
7.49
|
0 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 |
| 11/09/2014 |
7.49
|
0 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 |
| 10/09/2014 |
7.49
|
1,800 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 |
| 09/09/2014 |
7.49
|
0 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 |
| 08/09/2014 |
7.49
|
100 | 8.10 | 8.10 | 7.49 | 0 | 0 | 0 |
| 05/09/2014 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 04/09/2014 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 03/09/2014 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 29/08/2014 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 28/08/2014 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 27/08/2014 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 26/08/2014 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 25/08/2014 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 22/08/2014 |
8.10
|
200 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 21/08/2014 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 20/08/2014 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 19/08/2014 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 18/08/2014 |
8.10
|
200 | 7.40 | 8.10 | 7.93 | 0 | 0 | 0 |
| 15/08/2014 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 14/08/2014 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 13/08/2014 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 12/08/2014 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 11/08/2014 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 08/08/2014 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 07/08/2014 |
7.40
|
100 | 7.93 | 7.93 | 7.40 | 0 | 0 | 0 |
| 06/08/2014 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 |
| 05/08/2014 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 |
| 04/08/2014 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 |
| 01/08/2014 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 |
| 31/07/2014 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 |
| 30/07/2014 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 |
| 29/07/2014 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 |
| 28/07/2014 |
7.93
|
431 | 8.01 | 8.01 | 7.84 | 0 | 300 | -0.0 |
| 25/07/2014 |
8.01
|
0 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 |
| 24/07/2014 |
8.01
|
1,100 | 7.31 | 8.01 | 7.84 | 0 | 0 | 0 |
| 23/07/2014 |
7.31
|
0 | 7.31 | 7.31 | 7.31 | 0 | 0 | 0 |
| 22/07/2014 |
7.31
|
100 | 7.13 | 7.31 | 7.31 | 0 | 0 | 0 |
| 21/07/2014 |
7.13
|
0 | 7.13 | 7.13 | 7.13 | 0 | 0 | 0 |
| 18/07/2014 |
7.13
|
200 | 7.05 | 7.49 | 7.13 | 0 | 0 | 0 |
| 17/07/2014 |
7.05
|
500 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 |
| 16/07/2014 |
7.05
|
2,100 | 7.13 | 7.84 | 7.05 | 0 | 300 | -0.0 |
| 15/07/2014 |
7.13
|
0 | 7.13 | 7.13 | 7.13 | 300 | 0 | 0.0 |
| 14/07/2014 |
7.13
|
2,100 | 7.13 | 7.84 | 6.43 | 300 | 0 | 0.0 |
| 11/07/2014 |
7.13
|
3,531 | 7.84 | 7.84 | 7.13 | 300 | 0 | 0.0 |
| 10/07/2014 |
7.84
|
5,400 | 8.63 | 8.63 | 7.84 | 0 | 0 | 0 |
| 09/07/2014 |
8.63
|
0 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 |
| 08/07/2014 |
8.63
|
2,300 | 8.45 | 8.63 | 7.66 | 0 | 0 | 0 |
| 07/07/2014 |
8.45
|
2,000 | 7.93 | 8.45 | 7.49 | 0 | 0 | 0 |
| 04/07/2014 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 |
| 03/07/2014 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 |
| 02/07/2014 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 |
| 01/07/2014 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 |
| 30/06/2014 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 |
| 27/06/2014 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 |
| 26/06/2014 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 |
| 25/06/2014 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 |
| 24/06/2014 |
7.93
|
200 | 8.63 | 8.63 | 7.93 | 0 | 0 | 0 |
| 23/06/2014 |
8.63
|
206 | 9.42 | 9.42 | 8.63 | 0 | 0 | 0 |
| 20/06/2014 |
9.42
|
100 | 10.30 | 10.30 | 9.42 | 0 | 0 | 0 |
| 19/06/2014 |
10.30
|
200 | 11.36 | 12.33 | 10.30 | 0 | 0 | 0 |
| 18/06/2014 |
11.36
|
0 | 11.36 | 11.36 | 11.36 | 0 | 0 | 0 |
| 17/06/2014 |
11.36
|
30 | 11.36 | 11.36 | 11.36 | 0 | 0 | 0 |
| 16/06/2014 |
11.36
|
0 | 11.36 | 11.36 | 11.36 | 0 | 0 | 0 |
| 13/06/2014 |
11.36
|
100 | 10.39 | 11.36 | 11.36 | 0 | 0 | 0 |
| 12/06/2014 |
10.39
|
100 | 9.51 | 10.39 | 10.39 | 0 | 0 | 0 |
| 11/06/2014 |
9.51
|
0 | 9.51 | 9.51 | 9.51 | 0 | 0 | 0 |
| 10/06/2014 |
9.51
|
100 | 9.25 | 9.51 | 9.51 | 0 | 0 | 0 |
| 09/06/2014 |
9.25
|
100 | 8.98 | 9.25 | 9.25 | 0 | 0 | 0 |
| 06/06/2014 |
8.98
|
100 | 8.63 | 8.98 | 8.98 | 0 | 0 | 0 |
| 05/06/2014 |
8.63
|
100 | 7.93 | 8.63 | 8.63 | 0 | 18 | -0.0 |
| 04/06/2014 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 |
| 03/06/2014 |
7.93
|
500 | 7.22 | 7.93 | 6.52 | 0 | 0 | 0 |
| 02/06/2014 |
7.22
|
200 | 8.01 | 8.01 | 7.22 | 0 | 0 | 0 |
| 30/05/2014 |
8.01
|
200 | 8.81 | 8.81 | 8.01 | 0 | 0 | 0 |
| 29/05/2014 |
8.81
|
0 | 8.81 | 8.81 | 8.81 | 0 | 0 | 0 |
| 28/05/2014 |
8.81
|
800 | 8.72 | 8.81 | 7.93 | 0 | 0 | 0 |
| 27/05/2014 |
8.72
|
100 | 7.93 | 8.72 | 8.72 | 0 | 0 | 0 |
| 26/05/2014 |
7.93
|
110 | 7.22 | 7.93 | 7.93 | 0 | 0 | 0 |
| 23/05/2014 |
7.22
|
0 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 |
| 22/05/2014 |
7.22
|
105 | 8.01 | 8.01 | 7.22 | 0 | 0 | 0 |
| 21/05/2014 |
8.01
|
0 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 |
| 20/05/2014 |
8.01
|
0 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 |
| 19/05/2014 |
8.01
|
200 | 8.72 | 9.51 | 8.01 | 0 | 0 | 0 |
| 16/05/2014 |
8.72
|
100 | 7.93 | 8.72 | 8.72 | 0 | 0 | 0 |
| 15/05/2014 |
7.93
|
100 | 7.22 | 7.93 | 7.93 | 0 | 0 | 0 |
| 14/05/2014 |
7.22
|
9,910 | 6.60 | 7.22 | 6.60 | 0 | 0 | 0 |
| 13/05/2014 |
6.60
|
500 | 7.31 | 7.31 | 6.60 | 0 | 0 | 0 |
| 12/05/2014 |
7.31
|
100 | 8.10 | 8.10 | 7.31 | 0 | 0 | 0 |
| 09/05/2014 |
8.10
|
105 | 8.98 | 8.98 | 8.10 | 0 | 0 | 0 |
| 08/05/2014 |
8.98
|
0 | 8.98 | 8.98 | 8.98 | 0 | 0 | 0 |
| 07/05/2014 |
8.98
|
0 | 8.98 | 8.98 | 8.98 | 0 | 0 | 0 |
| 06/05/2014 |
8.98
|
1,100 | 8.98 | 9.86 | 8.98 | 0 | 0 | 0 |