| 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) |
-2.60 | -10% | 6,600 | -2,200 | -0.0 |
21.40
26
23.40
|
|
2 tháng
(2025-10-06) |
-4.10 | -14.91% | 14,100 | -2,200 | -0.0 |
21.40
31.20
23.40
|
|
3 tháng
(2025-09-08) |
-3.49 | -12.98% | 27,900 | -2,200 | -0.0 |
21.40
31.20
23.40
|
|
6 tháng
(2025-06-09) |
-3.29 | -12.34% | 108,500 | -2,600 | -0.1 |
20.41
31.20
23.40
|
|
12 tháng
(2024-12-10) |
5.64 | 31.74% | 635,200 | -3,228 | -0.1 |
14.92
31.20
23.40
|
|
24 tháng
(2023-12-18) |
15.40 | 192.43% | 1,152,800 | -16,938 | -0.2 |
7.65
31.20
23.40
|
|
36 tháng
(2022-12-21) |
14.66 | 167.77% | 1,304,300 | -31,438 | -0.1 |
7.65
31.20
23.40
|
|
60 tháng
(2020-12-31) |
14.28 | 156.67% | 1,734,790 | -33,186 | 0.4 |
7.47
31.20
23.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 16/09/2014 |
6.89
|
930 | 6.89 | 6.89 | 6.52 | 0 | 0 | 0 |
| 15/09/2014 |
6.89
|
13,150 | 6.74 | 6.89 | 6.37 | 0 | 0 | 0 |
| 12/09/2014 |
6.74
|
12,440 | 6.37 | 6.74 | 6.22 | 0 | 0 | 0 |
| 11/09/2014 |
6.37
|
41,090 | 6.82 | 6.82 | 6.37 | 0 | 0 | 0 |
| 10/09/2014 |
6.82
|
11,130 | 6.59 | 6.82 | 6.14 | 0 | 0 | 0 |
| 09/09/2014 |
6.59
|
34,890 | 7.04 | 7.04 | 6.59 | 0 | 0 | 0 |
| 08/09/2014 |
7.04
|
28,600 | 6.89 | 7.12 | 6.44 | 0 | 0 | 0 |
| 05/09/2014 |
6.89
|
22,120 | 6.44 | 6.89 | 6.07 | 0 | 0 | 0 |
| 04/09/2014 |
6.44
|
3,710 | 6.44 | 6.44 | 5.99 | 0 | 0 | 0 |
| 03/09/2014 |
6.44
|
49,230 | 6.07 | 6.44 | 5.77 | 0 | 0 | 0 |
| 29/08/2014 |
6.07
|
1,390 | 5.69 | 6.07 | 5.69 | 0 | 0 | 0 |
| 28/08/2014 |
5.69
|
27,830 | 5.92 | 6.29 | 5.54 | 0 | 0 | 0 |
| 27/08/2014 |
5.92
|
710 | 6.07 | 6.37 | 5.92 | 0 | 0 | 0 |
| 26/08/2014 |
6.07
|
110 | 6.37 | 6.37 | 6.07 | 0 | 0 | 0 |
| 25/08/2014 |
6.37
|
40,090 | 5.99 | 6.37 | 5.62 | 0 | 0 | 0 |
| 22/08/2014 |
5.99
|
124,830 | 6.14 | 6.52 | 5.84 | 0 | 0 | 0 |
| 21/08/2014 |
6.14
|
20,630 | 6.37 | 6.74 | 6.07 | 0 | 0 | 0 |
| 20/08/2014 |
6.37
|
12,590 | 6.37 | 6.52 | 6.07 | 0 | 0 | 0 |
| 19/08/2014 |
6.37
|
2,340 | 6.37 | 6.37 | 6.07 | 0 | 0 | 0 |
| 18/08/2014 |
6.37
|
6,410 | 6.52 | 6.89 | 6.07 | 0 | 3,160 | -0.0 |
| 15/08/2014 |
6.52
|
400 | 6.37 | 6.52 | 6.37 | 0 | 0 | 0 |
| 14/08/2014 |
6.37
|
263,410 | 5.99 | 6.37 | 5.99 | 0 | 0 | 0 |
| 13/08/2014 |
5.99
|
24,660 | 6.14 | 6.14 | 5.99 | 0 | 0 | 0 |
| 12/08/2014 |
6.14
|
6,720 | 6.14 | 6.22 | 5.92 | 0 | 0 | 0 |
| 11/08/2014 |
6.14
|
225,380 | 6.59 | 6.59 | 6.14 | 0 | 790 | -0.0 |
| 08/08/2014 |
6.59
|
437,430 | 6.29 | 6.67 | 6.29 | 0 | 0 | 0 |
| 07/08/2014 |
6.29
|
55,960 | 5.92 | 6.29 | 5.99 | 0 | 0 | 0 |
| 06/08/2014 |
5.92
|
83,490 | 5.54 | 5.92 | 5.54 | 0 | 0 | 0 |
| 05/08/2014 |
5.54
|
15,290 | 5.32 | 5.54 | 5.39 | 0 | 0 | 0 |
| 04/08/2014 |
5.32
|
47,230 | 5.39 | 5.69 | 5.17 | 0 | 0 | 0 |
| 01/08/2014 |
5.39
|
11,210 | 5.10 | 5.39 | 5.24 | 0 | 0 | 0 |
| 31/07/2014 |
5.10
|
4,580 | 5.17 | 5.17 | 5.10 | 0 | 0 | 0 |
| 30/07/2014 |
5.17
|
29,200 | 5.10 | 5.17 | 5.10 | 0 | 0 | 0 |
| 29/07/2014 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 28/07/2014 |
5.10
|
11,160 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 25/07/2014 |
5.10
|
1,220 | 4.95 | 5.24 | 5.10 | 0 | 0 | 0 |
| 24/07/2014 |
4.95
|
110 | 4.95 | 4.95 | 4.95 | 0 | 0 | 0 |
| 23/07/2014 |
4.95
|
180 | 4.95 | 4.95 | 4.95 | 0 | 0 | 0 |
| 22/07/2014 |
4.95
|
23,340 | 5.24 | 5.24 | 4.95 | 0 | 0 | 0 |
| 21/07/2014 |
5.24
|
1,760 | 5.17 | 5.39 | 5.02 | 0 | 0 | 0 |
| 18/07/2014 |
5.17
|
70 | 5.17 | 5.17 | 5.17 | 0 | 0 | 0 |
| 17/07/2014 |
5.17
|
1,960 | 5.17 | 5.17 | 4.87 | 0 | 0 | 0 |
| 16/07/2014 |
5.17
|
760 | 5.10 | 5.17 | 4.87 | 0 | 0 | 0 |
| 15/07/2014 |
5.10
|
200 | 5.24 | 5.24 | 5.10 | 0 | 0 | 0 |
| 14/07/2014 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 |
| 11/07/2014 |
5.24
|
90 | 5.24 | 5.24 | 4.95 | 0 | 0 | 0 |
| 10/07/2014 |
5.24
|
10 | 5.10 | 5.24 | 5.24 | 0 | 0 | 0 |
| 09/07/2014 |
5.10
|
5,580 | 5.02 | 5.17 | 5.02 | 0 | 0 | 0 |
| 08/07/2014 |
5.02
|
10 | 4.80 | 5.02 | 5.02 | 0 | 0 | 0 |
| 07/07/2014 |
4.80
|
9,370 | 5.02 | 5.02 | 4.80 | 0 | 0 | 0 |
| 04/07/2014 |
5.02
|
40 | 4.87 | 5.02 | 4.87 | 0 | 0 | 0 |
| 03/07/2014 |
4.87
|
710 | 5.02 | 5.10 | 4.87 | 0 | 680 | -0.0 |
| 02/07/2014 |
5.02
|
120 | 5.10 | 5.10 | 5.02 | 0 | 0 | 0 |
| 01/07/2014 |
5.10
|
60 | 4.95 | 5.10 | 4.80 | 0 | 0 | 0 |
| 30/06/2014 |
4.95
|
42,870 | 5.10 | 5.10 | 4.87 | 0 | 0 | 0 |
| 27/06/2014 |
5.10
|
530 | 5.10 | 5.10 | 5.02 | 0 | 0 | 0 |
| 26/06/2014 |
5.10
|
10,010 | 5.17 | 5.17 | 4.87 | 0 | 0 | 0 |
| 25/06/2014 |
5.17
|
10 | 5.17 | 5.17 | 5.17 | 0 | 0 | 0 |
| 24/06/2014 |
5.17
|
10 | 5.02 | 5.17 | 5.17 | 0 | 0 | 0 |
| 23/06/2014 |
5.02
|
20 | 4.87 | 5.10 | 5.02 | 0 | 0 | 0 |
| 20/06/2014 |
4.87
|
14,500 | 5.10 | 5.10 | 4.87 | 0 | 0 | 0 |
| 19/06/2014 |
5.10
|
11,940 | 5.17 | 5.17 | 4.87 | 0 | 0 | 0 |
| 18/06/2014 |
5.17
|
11,410 | 5.10 | 5.24 | 4.87 | 0 | 0 | 0 |
| 17/06/2014 |
5.10
|
670 | 4.95 | 5.10 | 4.87 | 0 | 0 | 0 |
| 16/06/2014 |
4.95
|
1,020 | 5.24 | 5.24 | 4.95 | 0 | 0 | 0 |
| 13/06/2014 |
5.24
|
20 | 5.17 | 5.24 | 5.24 | 0 | 0 | 0 |
| 12/06/2014 |
5.17
|
19,040 | 5.17 | 5.17 | 4.87 | 0 | 0 | 0 |
| 11/06/2014 |
5.17
|
140 | 5.02 | 5.24 | 4.95 | 0 | 0 | 0 |
| 10/06/2014 |
5.02
|
310 | 5.17 | 5.17 | 4.87 | 0 | 0 | 0 |
| 09/06/2014 |
5.17
|
18,770 | 5.10 | 5.17 | 4.80 | 0 | 0 | 0 |
| 06/06/2014 |
5.10
|
3,370 | 5.10 | 5.10 | 4.87 | 0 | 0 | 0 |
| 05/06/2014 |
5.10
|
110 | 5.10 | 5.10 | 4.80 | 0 | 0 | 0 |
| 04/06/2014 |
5.10
|
14,640 | 5.10 | 5.39 | 4.87 | 0 | 0 | 0 |
| 03/06/2014 |
5.10
|
80 | 4.87 | 5.10 | 5.10 | 0 | 0 | 0 |
| 02/06/2014 |
4.87
|
20,660 | 4.80 | 4.87 | 4.72 | 0 | 0 | 0 |
| 30/05/2014 |
4.80
|
20 | 4.80 | 5.10 | 4.80 | 0 | 0 | 0 |
| 29/05/2014 |
4.80
|
12,500 | 4.95 | 4.95 | 4.80 | 0 | 0 | 0 |
| 28/05/2014 |
4.95
|
7,050 | 4.80 | 5.10 | 4.57 | 0 | 0 | 0 |
| 27/05/2014 |
4.80
|
13,830 | 4.95 | 5.02 | 4.65 | 0 | 0 | 0 |
| 26/05/2014 |
4.95
|
1,060 | 4.80 | 4.95 | 4.72 | 0 | 0 | 0 |
| 23/05/2014 |
4.80
|
4,040 | 4.87 | 5.17 | 4.72 | 0 | 0 | 0 |
| 22/05/2014 |
4.87
|
2,140 | 4.95 | 4.95 | 4.72 | 0 | 130 | -0.0 |
| 21/05/2014 |
4.95
|
180 | 4.72 | 4.95 | 4.57 | 0 | 0 | 0 |
| 20/05/2014 |
4.72
|
5,010 | 4.80 | 5.02 | 4.72 | 0 | 0 | 0 |
| 19/05/2014 |
4.80
|
9,270 | 4.80 | 5.10 | 4.57 | 0 | 0 | 0 |
| 16/05/2014 |
4.80
|
30 | 4.65 | 4.87 | 4.80 | 0 | 0 | 0 |
| 15/05/2014 |
4.65
|
1,030 | 4.87 | 5.17 | 4.57 | 0 | 0 | 0 |
| 14/05/2014 |
4.87
|
10 | 4.80 | 4.87 | 4.87 | 0 | 0 | 0 |
| 13/05/2014 |
4.80
|
18,950 | 4.95 | 4.95 | 4.65 | 0 | 20 | -0.0 |
| 12/05/2014 |
4.95
|
27,520 | 5.24 | 5.47 | 4.95 | 0 | 0 | 0 |
| 09/05/2014 |
5.24
|
40 | 5.10 | 5.39 | 5.24 | 0 | 0 | 0 |
| 08/05/2014 |
5.10
|
20,410 | 5.17 | 5.17 | 4.87 | 0 | 0 | 0 |
| 07/05/2014 |
5.17
|
11,780 | 5.54 | 5.84 | 5.17 | 0 | 0 | 0 |
| 06/05/2014 |
5.54
|
88,660 | 5.39 | 5.54 | 5.02 | 0 | 0 | 0 |
| 05/05/2014 |
5.39
|
9,240 | 5.24 | 5.47 | 5.24 | 0 | 0 | 0 |
| 29/04/2014 |
5.24
|
25,180 | 4.95 | 5.24 | 5.02 | 0 | 0 | 0 |
| 28/04/2014 |
4.95
|
191,720 | 4.65 | 4.95 | 4.65 | 0 | 90,000 | -0.6 |
| 25/04/2014 |
4.65
|
2,340 | 4.65 | 4.65 | 4.50 | 0 | 0 | 0 |
| 24/04/2014 |
4.65
|
1,520 | 4.57 | 4.65 | 4.57 | 0 | 0 | 0 |
| 23/04/2014 |
4.57
|
7,460 | 4.65 | 4.72 | 4.57 | 0 | 0 | 0 |