| 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) |
0.50 | 5.88% | 5,000 | 0 | 0 |
8.50
9
9
|
|
2 tháng
(2025-10-06) |
0.50 | 5.88% | 10,800 | -200 | -0.0 |
8.20
9
9
|
|
3 tháng
(2025-09-08) |
0.80 | 9.76% | 16,800 | -200 | -0.0 |
8.20
9
9
|
|
6 tháng
(2025-06-09) |
1.80 | 25% | 28,300 | -200 | -0.0 |
7
9
9
|
|
12 tháng
(2024-12-10) |
2.04 | 29.22% | 440,300 | -12,900 | -0.1 |
6.40
9
9
|
|
24 tháng
(2023-12-18) |
0.74 | 9.02% | 549,633 | -8,800 | -0.1 |
6.40
9.60
9
|
|
36 tháng
(2022-12-21) |
2.12 | 30.77% | 565,402 | -9,300 | -0.1 |
6.04
9.60
9
|
|
60 tháng
(2020-12-31) |
0.19 | 2.15% | 870,832 | -124,346 | -1.1 |
5.62
9.68
9
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 24/09/2014 |
7.35
|
0 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 |
| 23/09/2014 |
7.35
|
0 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 |
| 22/09/2014 |
7.35
|
0 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 |
| 19/09/2014 |
7.35
|
200 | 6.68 | 7.35 | 7.35 | 200 | 0 | 0.0 |
| 18/09/2014 |
6.68
|
800 | 6.78 | 6.78 | 6.68 | 800 | 0 | 0.0 |
| 17/09/2014 |
6.78
|
4,000 | 6.16 | 6.78 | 6.16 | 4,000 | 0 | 0.1 |
| 16/09/2014 |
6.16
|
0 | 6.16 | 6.16 | 6.16 | 0 | 0 | 0 |
| 15/09/2014 |
6.16
|
1,500 | 5.96 | 6.42 | 6.16 | 1,200 | 0 | 0.0 |
| 12/09/2014 |
5.96
|
0 | 5.96 | 5.96 | 5.96 | 0 | 0 | 0 |
| 11/09/2014 |
5.96
|
700 | 5.91 | 6.16 | 5.96 | 700 | 0 | 0.0 |
| 10/09/2014 |
5.91
|
0 | 5.91 | 5.91 | 5.91 | 0 | 0 | 0 |
| 09/09/2014 |
5.91
|
1,100 | 6.06 | 6.06 | 5.91 | 1,100 | 0 | 0.0 |
| 08/09/2014 |
6.06
|
0 | 6.06 | 6.06 | 6.06 | 0 | 0 | 0 |
| 05/09/2014 |
6.06
|
800 | 5.91 | 6.06 | 6.01 | 800 | 0 | 0.0 |
| 04/09/2014 |
5.91
|
200 | 5.65 | 5.91 | 5.91 | 200 | 0 | 0.0 |
| 03/09/2014 |
5.65
|
3,200 | 5.65 | 6.16 | 5.65 | 1,000 | 2,100 | -0.0 |
| 29/08/2014 |
5.65
|
3,600 | 5.65 | 5.65 | 5.65 | 1,500 | 0 | 0.0 |
| 28/08/2014 |
5.65
|
0 | 5.65 | 5.65 | 5.65 | 0 | 0 | 0 |
| 27/08/2014 |
5.65
|
400 | 5.91 | 5.91 | 5.65 | 1,000 | 0 | 0.0 |
| 26/08/2014 |
5.91
|
1,200 | 5.65 | 5.91 | 5.65 | 1,000 | 0 | 0.0 |
| 25/08/2014 |
5.65
|
100 | 5.65 | 5.65 | 5.65 | 0 | 0 | 0 |
| 22/08/2014 |
5.65
|
0 | 5.65 | 5.65 | 5.65 | 0 | 0 | 0 |
| 21/08/2014 |
5.65
|
100 | 5.65 | 5.65 | 5.65 | 0 | 0 | 0 |
| 20/08/2014 |
5.65
|
1,300 | 5.14 | 5.65 | 5.65 | 0 | 0 | 0 |
| 19/08/2014 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 |
| 18/08/2014 |
5.14
|
100 | 4.88 | 5.14 | 5.14 | 0 | 0 | 0 |
| 15/08/2014 |
4.88
|
0 | 4.88 | 4.88 | 4.88 | 0 | 0 | 0 |
| 14/08/2014 |
4.88
|
0 | 4.88 | 4.88 | 4.88 | 0 | 0 | 0 |
| 13/08/2014 |
4.88
|
100 | 5.39 | 5.39 | 4.88 | 0 | 0 | 0 |
| 12/08/2014 |
5.39
|
0 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 |
| 11/08/2014 |
5.39
|
0 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 |
| 08/08/2014 |
5.39
|
1,300 | 5.65 | 5.65 | 5.39 | 1,200 | 0 | 0.0 |
| 07/08/2014 |
5.65
|
5,600 | 5.70 | 5.70 | 5.65 | 5,500 | 4,600 | 0.0 |
| 06/08/2014 |
5.70
|
5,700 | 6.32 | 6.32 | 5.70 | 5,600 | 5,700 | -0.0 |
| 05/08/2014 |
6.32
|
0 | 6.32 | 6.32 | 6.32 | 0 | 0 | 0 |
| 04/08/2014 |
6.32
|
0 | 6.32 | 6.32 | 6.32 | 0 | 0 | 0 |
| 01/08/2014 |
6.32
|
0 | 6.32 | 6.32 | 6.32 | 0 | 0 | 0 |
| 31/07/2014 |
6.32
|
0 | 6.32 | 6.32 | 6.32 | 0 | 0 | 0 |
| 30/07/2014 |
6.32
|
0 | 6.32 | 6.32 | 6.32 | 0 | 0 | 0 |
| 29/07/2014 |
6.32
|
0 | 6.32 | 6.32 | 6.32 | 0 | 0 | 0 |
| 28/07/2014 |
6.32
|
0 | 6.32 | 6.32 | 6.32 | 0 | 0 | 0 |
| 25/07/2014 |
6.32
|
0 | 6.32 | 6.32 | 6.32 | 0 | 0 | 0 |
| 24/07/2014 |
6.32
|
0 | 6.32 | 6.32 | 6.32 | 0 | 0 | 0 |
| 23/07/2014 |
6.32
|
0 | 6.32 | 6.32 | 6.32 | 0 | 0 | 0 |
| 22/07/2014 |
6.32
|
0 | 6.32 | 6.32 | 6.32 | 0 | 0 | 0 |
| 21/07/2014 |
6.32
|
0 | 6.32 | 6.32 | 6.32 | 0 | 0 | 0 |
| 18/07/2014 |
6.32
|
0 | 6.32 | 6.32 | 6.32 | 0 | 0 | 0 |
| 17/07/2014 |
6.32
|
100 | 6.32 | 6.32 | 6.32 | 100 | 0 | 0.0 |
| 16/07/2014 |
6.32
|
0 | 6.32 | 6.32 | 6.32 | 0 | 0 | 0 |
| 15/07/2014 |
6.32
|
200 | 6.99 | 6.99 | 6.32 | 0 | 0 | 0 |
| 14/07/2014 |
6.99
|
0 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 |
| 11/07/2014 |
6.99
|
0 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 |
| 10/07/2014 |
6.99
|
0 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 |
| 09/07/2014 |
6.99
|
0 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 |
| 08/07/2014 |
6.99
|
0 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 |
| 07/07/2014 |
6.99
|
0 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 |
| 04/07/2014 |
6.99
|
0 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 |
| 03/07/2014 |
6.99
|
0 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 |
| 02/07/2014 |
6.99
|
0 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 |
| 01/07/2014 |
6.99
|
0 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 |
| 30/06/2014 |
6.99
|
0 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 |
| 27/06/2014 |
6.99
|
1,000 | 6.37 | 6.99 | 6.37 | 1,000 | 0 | 0.0 |
| 26/06/2014 |
6.37
|
0 | 6.37 | 6.37 | 6.37 | 0 | 0 | 0 |
| 25/06/2014 |
6.37
|
0 | 6.37 | 6.37 | 6.37 | 0 | 0 | 0 |
| 24/06/2014 |
6.37
|
0 | 6.37 | 6.37 | 6.37 | 0 | 0 | 0 |
| 23/06/2014 |
6.37
|
0 | 6.37 | 6.37 | 6.37 | 0 | 0 | 0 |
| 20/06/2014 |
6.37
|
0 | 6.37 | 6.37 | 6.37 | 0 | 0 | 0 |
| 19/06/2014 |
6.37
|
0 | 6.37 | 6.37 | 6.37 | 0 | 0 | 0 |
| 18/06/2014 |
6.37
|
0 | 6.37 | 6.37 | 6.37 | 0 | 0 | 0 |
| 17/06/2014 |
6.37
|
0 | 6.37 | 6.37 | 6.37 | 0 | 0 | 0 |
| 16/06/2014 |
6.37
|
0 | 6.37 | 6.37 | 6.37 | 0 | 0 | 0 |
| 13/06/2014 |
6.37
|
0 | 6.37 | 6.37 | 6.37 | 0 | 0 | 0 |
| 12/06/2014 |
6.37
|
0 | 6.37 | 6.37 | 6.37 | 0 | 0 | 0 |
| 11/06/2014 |
6.37
|
1,000 | 5.81 | 6.37 | 6.37 | 900 | 0 | 0.0 |
| 10/06/2014 |
5.81
|
0 | 5.81 | 5.81 | 5.81 | 0 | 0 | 0 |
| 09/06/2014 |
5.81
|
100 | 5.50 | 5.81 | 5.81 | 100 | 0 | 0.0 |
| 06/06/2014 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 05/06/2014 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 44 | -0.0 |
| 04/06/2014 |
5.50
|
200 | 6.06 | 6.06 | 5.50 | 0 | 0 | 0 |
| 03/06/2014 |
6.06
|
0 | 6.06 | 6.06 | 6.06 | 0 | 0 | 0 |
| 02/06/2014 |
6.06
|
400 | 5.55 | 6.06 | 6.06 | 400 | 0 | 0.0 |
| 30/05/2014 |
5.55
|
100 | 5.09 | 5.55 | 5.55 | 100 | 0 | 0.0 |
| 29/05/2014 |
5.09
|
500 | 4.62 | 5.09 | 5.09 | 500 | 0 | 0.0 |
| 28/05/2014 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 |
| 27/05/2014 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 |
| 26/05/2014 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 |
| 23/05/2014 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 |
| 22/05/2014 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 |
| 21/05/2014 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 |
| 20/05/2014 |
4.62
|
610 | 5.14 | 5.14 | 4.62 | 0 | 0 | 0 |
| 19/05/2014 |
5.14
|
100 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 |
| 16/05/2014 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 |
| 15/05/2014 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 |
| 14/05/2014 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 |
| 13/05/2014 |
5.14
|
1,000 | 5.70 | 5.70 | 5.14 | 0 | 0 | 0 |
| 12/05/2014 |
5.70
|
1,000 | 6.32 | 6.32 | 5.70 | 0 | 0 | 0 |
| 09/05/2014 |
6.32
|
0 | 6.32 | 6.32 | 6.32 | 0 | 0 | 0 |
| 08/05/2014 |
6.32
|
0 | 6.32 | 6.32 | 6.32 | 0 | 0 | 0 |
| 07/05/2014 |
6.32
|
0 | 6.32 | 6.32 | 6.32 | 0 | 0 | 0 |
| 06/05/2014 |
6.32
|
0 | 6.32 | 6.32 | 6.32 | 0 | 0 | 0 |