| 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) |
-0.40 | -1.64% | 12,969,200 | 464,400 | 11.5 |
24
25.10
24
|
|
2 tháng
(2025-12-01) |
-0.85 | -3.41% | 26,188,200 | 107,100 | 2.8 |
24
25.20
24
|
|
3 tháng
(2025-10-30) |
-1.35 | -5.31% | 43,642,500 | -357,600 | -8.9 |
24
25.45
24
|
|
6 tháng
(2025-08-01) |
0.35 | 1.48% | 116,065,000 | -4,316,800 | -105.2 |
23.70
26.90
24
|
|
12 tháng
(2025-02-03) |
11.75 | 95.53% | 391,015,300 | -3,275,778 | -87.3 |
12.30
26.90
24
|
|
24 tháng
(2024-02-15) |
11.87 | 97.43% | 964,341,100 | -26,681,061 | -378.0 |
9.77
26.90
24
|
|
36 tháng
(2023-02-13) |
12.48 | 107.86% | 1,634,759,600 | -24,126,097 | -344.5 |
9.77
26.90
24
|
|
60 tháng
(2021-02-23) |
6.67 | 38.39% | 3,432,769,700 | -7,772,147 | -219.8 |
8.23
26.90
24
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 11/11/2014 |
5.31
|
91,700 | 5.36 | 5.36 | 5.26 | 0 | 36,700 | -0.4 |
| 10/11/2014 |
5.36
|
116,940 | 5.46 | 5.46 | 5.36 | 0 | 33,800 | -0.4 |
| 07/11/2014 |
5.46
|
40,440 | 5.46 | 5.46 | 5.41 | 0 | 17,560 | -0.2 |
| 06/11/2014 |
5.46
|
9,730 | 5.51 | 5.51 | 5.41 | 1,030 | 3,000 | -0.0 |
| 05/11/2014 |
5.51
|
8,660 | 5.51 | 5.56 | 5.41 | 0 | 0 | 0 |
| 04/11/2014 |
5.51
|
29,110 | 5.51 | 5.56 | 5.36 | 0 | 0 | 0 |
| 03/11/2014 |
5.51
|
45,170 | 5.41 | 5.51 | 5.41 | 0 | 29,870 | -0.3 |
| 31/10/2014 |
5.41
|
52,670 | 5.31 | 5.41 | 5.26 | 0 | 50,000 | -0.5 |
| 30/10/2014 |
5.31
|
92,840 | 5.36 | 5.36 | 5.26 | 2,000 | 77,240 | -0.8 |
| 29/10/2014 |
5.36
|
10,630 | 5.26 | 5.46 | 5.26 | 0 | 390 | -0.0 |
| 28/10/2014 |
5.26
|
49,560 | 5.36 | 5.41 | 5.26 | 0 | 13,200 | -0.0 |
| 27/10/2014 |
5.36
|
28,830 | 5.46 | 5.46 | 5.36 | 250 | 0 | 0.0 |
| 24/10/2014 |
5.46
|
45,760 | 5.46 | 5.51 | 5.41 | 0 | 44,060 | -0.5 |
| 23/10/2014 |
5.46
|
37,830 | 5.61 | 5.61 | 5.46 | 0 | 0 | 0 |
| 22/10/2014 |
5.61
|
40,500 | 5.61 | 5.61 | 5.51 | 6,000 | 420 | 0.1 |
| 21/10/2014 |
5.61
|
46,830 | 5.61 | 5.61 | 5.51 | 0 | 38,000 | -0.4 |
| 20/10/2014 |
5.61
|
26,690 | 5.61 | 5.61 | 5.51 | 0 | 14,130 | -0.2 |
| 17/10/2014 |
5.61
|
87,340 | 5.61 | 5.66 | 5.56 | 0 | 800 | -0.0 |
| 16/10/2014 |
5.61
|
136,140 | 5.66 | 5.71 | 5.61 | 0 | 4,290 | -0.0 |
| 15/10/2014 |
5.66
|
69,670 | 5.71 | 5.77 | 5.66 | 1,500 | 10 | 0.0 |
| 14/10/2014 |
5.71
|
144,820 | 5.77 | 5.82 | 5.71 | 0 | 98,000 | -1.1 |
| 13/10/2014 |
5.77
|
126,790 | 5.77 | 5.77 | 5.71 | 0 | 27,690 | -0.3 |
| 10/10/2014 |
5.77
|
78,850 | 5.77 | 5.77 | 5.71 | 9,900 | 32,000 | -0.3 |
| 09/10/2014 |
5.77
|
100,160 | 5.82 | 5.82 | 5.77 | 0 | 84,160 | -1.0 |
| 08/10/2014 |
5.82
|
112,060 | 5.82 | 5.82 | 5.71 | 0 | 10,250 | -0.1 |
| 07/10/2014 |
5.82
|
39,770 | 5.87 | 5.87 | 5.82 | 0 | 12,700 | -0.1 |
| 06/10/2014 |
5.87
|
56,630 | 5.87 | 5.87 | 5.82 | 7,170 | 0 | 0.1 |
| 03/10/2014 |
5.87
|
33,380 | 5.82 | 5.92 | 5.82 | 1,000 | 3,410 | -0.0 |
| 02/10/2014 |
5.82
|
124,300 | 5.92 | 5.92 | 5.82 | 3,000 | 1,000 | 0.0 |
| 01/10/2014 |
5.92
|
122,190 | 5.87 | 5.97 | 5.82 | 57,000 | 0 | 0.7 |
| 30/09/2014 |
5.87
|
55,360 | 5.82 | 5.87 | 5.82 | 20,000 | 9,580 | 0.1 |
| 29/09/2014 |
5.82
|
42,920 | 5.92 | 5.92 | 5.77 | 0 | 0 | 0 |
| 26/09/2014 |
5.92
|
12,130 | 5.97 | 5.97 | 5.87 | 200 | 0 | 0.0 |
| 25/09/2014 |
5.97
|
44,270 | 5.92 | 5.97 | 5.87 | 790 | 420 | 0.0 |
| 24/09/2014 |
5.92
|
67,020 | 6.02 | 6.02 | 5.92 | 0 | 0 | 0 |
| 23/09/2014 |
6.02
|
194,960 | 5.97 | 6.02 | 5.97 | 142,710 | 24,680 | 1.4 |
| 22/09/2014 |
5.97
|
334,310 | 5.92 | 6.02 | 5.97 | 148,000 | 100,000 | 0.6 |
| 19/09/2014 |
5.92
|
115,680 | 5.97 | 6.02 | 5.92 | 91,320 | 0 | 1.1 |
| 18/09/2014 |
5.97
|
216,680 | 5.92 | 6.02 | 5.87 | 127,970 | 3,980 | 1.5 |
| 17/09/2014 |
5.92
|
378,360 | 5.87 | 5.97 | 5.87 | 150,000 | 73,150 | 0.9 |
| 16/09/2014 |
5.87
|
100,940 | 5.92 | 5.92 | 5.77 | 20,000 | 28,670 | -0.1 |
| 15/09/2014 |
5.92
|
73,070 | 5.87 | 5.97 | 5.87 | 20,200 | 0 | 0.2 |
| 12/09/2014 |
5.87
|
53,020 | 5.87 | 5.97 | 5.87 | 0 | 22,290 | -0.3 |
| 11/09/2014 |
5.87
|
75,950 | 5.87 | 5.92 | 5.82 | 20 | 33,210 | -0.4 |
| 10/09/2014 |
5.87
|
219,350 | 5.92 | 6.02 | 5.82 | 23,580 | 50,270 | -0.3 |
| 09/09/2014 |
5.92
|
47,390 | 6.07 | 6.07 | 5.92 | 5,000 | 12,000 | -0.1 |
| 08/09/2014 |
6.07
|
88,890 | 6.12 | 6.17 | 6.07 | 11,620 | 0 | 0.1 |
| 05/09/2014 |
6.12
|
134,080 | 6.07 | 6.12 | 6.02 | 73,590 | 9,000 | 0.8 |
| 04/09/2014 |
6.07
|
72,710 | 6.12 | 6.12 | 6.07 | 68,970 | 0 | 0.8 |
| 03/09/2014 |
6.12
|
267,400 | 6.02 | 6.17 | 5.97 | 108,320 | 85,270 | 0.3 |
| 29/08/2014 |
6.02
|
353,690 | 6.02 | 6.02 | 5.97 | 215,170 | 179,650 | 0.4 |
| 28/08/2014 |
6.02
|
52,720 | 5.92 | 6.02 | 5.92 | 25,830 | 1,500 | 0.3 |
| 27/08/2014 |
5.92
|
26,610 | 5.87 | 5.92 | 5.82 | 0 | 0 | 0 |
| 26/08/2014 |
5.87
|
36,010 | 5.87 | 6.02 | 5.87 | 2,600 | 7,500 | -0.1 |
| 25/08/2014 |
5.87
|
39,990 | 5.92 | 6.02 | 5.82 | 0 | 0 | 0 |
| 22/08/2014 |
5.92
|
12,620 | 5.97 | 6.02 | 5.92 | 0 | 0 | 0 |
| 21/08/2014 |
5.97
|
11,000 | 5.97 | 5.97 | 5.92 | 1,330 | 0 | 0.0 |
| 20/08/2014 |
5.97
|
9,710 | 6.02 | 6.02 | 5.92 | 0 | 0 | 0 |
| 19/08/2014 |
6.02
|
112,880 | 5.97 | 6.02 | 5.92 | 85,190 | 4,000 | 1.0 |
| 18/08/2014 |
5.97
|
51,510 | 5.97 | 5.97 | 5.82 | 34,810 | 4,000 | 0.4 |
| 15/08/2014 |
5.97
|
61,150 | 5.97 | 6.02 | 5.97 | 22,880 | 4,000 | 0.2 |
| 14/08/2014 |
5.97
|
41,200 | 5.97 | 6.02 | 5.97 | 29,000 | 0 | 0.3 |
| 13/08/2014 |
5.97
|
109,530 | 6.02 | 6.07 | 5.97 | 66,120 | 300 | 0.8 |
| 12/08/2014 |
6.02
|
26,820 | 6.07 | 6.07 | 6.02 | 13,110 | 0 | 0.2 |
| 11/08/2014 |
6.07
|
15,990 | 6.07 | 6.12 | 6.02 | 14,920 | 0 | 0.2 |
| 08/08/2014 |
6.07
|
62,690 | 6.07 | 6.07 | 6.02 | 54,670 | 0 | 0.7 |
| 07/08/2014 |
6.07
|
68,850 | 6.07 | 6.07 | 6.02 | 65,650 | 300 | 0.8 |
| 06/08/2014 |
6.07
|
70,120 | 6.12 | 6.12 | 6.07 | 56,500 | 0 | 0.7 |
| 05/08/2014 |
6.12
|
33,690 | 6.12 | 6.12 | 6.07 | 25,770 | 0 | 0.3 |
| 04/08/2014 |
6.12
|
26,400 | 6.07 | 6.12 | 6.07 | 19,000 | 0 | 0.2 |
| 01/08/2014 |
6.07
|
6,230 | 6.02 | 6.07 | 6.02 | 0 | 0 | 0 |
| 31/07/2014 |
6.02
|
26,900 | 6.02 | 6.07 | 6.02 | 17,700 | 0 | 0.2 |
| 30/07/2014 |
6.02
|
42,630 | 6.02 | 6.07 | 5.97 | 17,300 | 0 | 0.2 |
| 29/07/2014 |
6.02
|
14,340 | 5.92 | 6.02 | 5.92 | 0 | 0 | 0 |
| 28/07/2014 |
5.92
|
47,360 | 6.12 | 6.12 | 5.92 | 2,680 | 0 | 0.0 |
| 25/07/2014 |
6.12
|
21,040 | 6.12 | 6.12 | 6.07 | 17,950 | 0 | 0.2 |
| 24/07/2014 |
6.12
|
45,500 | 6.07 | 6.12 | 6.07 | 27,760 | 0 | 0.3 |
| 23/07/2014 |
6.07
|
31,190 | 6.07 | 6.12 | 6.07 | 26,800 | 0 | 0.3 |
| 22/07/2014 |
6.07
|
59,550 | 6.07 | 6.12 | 6.07 | 48,740 | 1,910 | 0.6 |
| 21/07/2014 |
6.07
|
30,780 | 6.07 | 6.17 | 6.07 | 27,950 | 0 | 0.3 |
| 18/07/2014 |
6.07
|
176,430 | 6.12 | 6.12 | 6.02 | 120,880 | 99,000 | 0.3 |
| 17/07/2014 |
6.12
|
9,540 | 6.07 | 6.12 | 6.02 | 7,510 | 0 | 0.1 |
| 16/07/2014 |
6.07
|
114,090 | 6.12 | 6.17 | 6.07 | 88,840 | 0 | 1.1 |
| 15/07/2014 |
6.12
|
24,620 | 6.12 | 6.17 | 6.07 | 19,300 | 10,000 | 0.1 |
| 14/07/2014 |
6.12
|
51,270 | 6.07 | 6.12 | 6.02 | 32,300 | 0 | 0.4 |
| 11/07/2014 |
6.07
|
21,960 | 6.07 | 6.12 | 6.02 | 16,880 | 0 | 0.2 |
| 10/07/2014 |
6.07
|
50,220 | 6.12 | 6.12 | 6.07 | 43,580 | 14,000 | 0.4 |
| 09/07/2014 |
6.12
|
26,030 | 6.17 | 6.17 | 6.12 | 17,800 | 0 | 0.2 |
| 08/07/2014 |
6.17
|
96,590 | 6.12 | 6.17 | 6.12 | 10,200 | 0 | 0.1 |
| 07/07/2014 |
6.12
|
66,310 | 6.02 | 6.12 | 6.02 | 44,880 | 200 | 0.5 |
| 04/07/2014 |
6.02
|
17,400 | 6.07 | 6.12 | 6.02 | 1,000 | 0 | 0.0 |
| 03/07/2014 |
6.07
|
23,970 | 6.02 | 6.12 | 6.07 | 19,100 | 0 | 0.2 |
| 02/07/2014 |
6.02
|
496,900 | 6.12 | 6.12 | 6.02 | 407,200 | 420,000 | -0.2 |
| 01/07/2014 |
6.12
|
18,740 | 6.12 | 6.17 | 6.07 | 8,520 | 7,000 | 0.0 |
| 30/06/2014 |
6.12
|
61,640 | 6.07 | 6.12 | 5.97 | 46,300 | 0 | 0.6 |
| 27/06/2014 |
6.07
|
111,630 | 6.12 | 6.12 | 6.07 | 99,430 | 0 | 1.2 |
| 26/06/2014 |
6.12
|
208,620 | 5.97 | 6.12 | 6.02 | 170,240 | 1,230 | 2.0 |
| 25/06/2014 |
5.97
|
63,100 | 5.92 | 6.02 | 5.92 | 55,780 | 10,000 | 0.5 |
| 24/06/2014 |
5.92
|
10,080 | 5.97 | 5.97 | 5.92 | 0 | 0 | 0 |
| 23/06/2014 |
5.97
|
4,830 | 6.02 | 6.02 | 5.97 | 4,000 | 0 | 0.0 |