| 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) |
0.40 | 8.89% | 331,800 | 100 | 0.0 |
4.40
5
4.90
|
|
2 tháng
(2025-10-06) |
-0.30 | -5.77% | 829,200 | -1,200 | -0.0 |
4.30
5.30
4.90
|
|
3 tháng
(2025-09-08) |
-0.70 | -12.50% | 1,703,900 | 5,100 | 0.0 |
4.30
5.70
4.90
|
|
6 tháng
(2025-06-09) |
-1.40 | -22.22% | 7,293,400 | 13,400 | 0.1 |
4.30
6.90
4.90
|
|
12 tháng
(2024-12-10) |
-1.90 | -27.94% | 7,513,451 | 13,500 | 0.1 |
4.30
7.30
4.90
|
|
24 tháng
(2023-12-18) |
-2 | -28.99% | 7,807,596 | 13,490 | 0.1 |
4.30
7.50
4.90
|
|
36 tháng
(2022-12-21) |
-2.30 | -31.94% | 8,254,650 | 4,890 | 0.0 |
4.30
11.90
4.90
|
|
60 tháng
(2020-12-31) |
-3.60 | -42.35% | 29,017,819 | -2,755 | -0.0 |
4.30
19.50
4.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 24/09/2014 |
4.35
|
764,400 | 4.17 | 4.44 | 4.17 | 0 | 1,100 | -0.0 |
| 23/09/2014 |
4.17
|
994,374 | 4.44 | 4.54 | 4.17 | 0 | 0 | 0 |
| 22/09/2014 |
4.44
|
1,126,000 | 4.44 | 4.63 | 4.44 | 0 | 0 | 0 |
| 19/09/2014 |
4.44
|
1,204,849 | 4.54 | 4.72 | 4.35 | 0 | 0 | 0 |
| 18/09/2014 |
4.54
|
3,630,021 | 4.90 | 5.08 | 4.54 | 0 | 0 | 0 |
| 17/09/2014 |
4.90
|
2,173,860 | 5.26 | 5.44 | 4.90 | 0 | 0 | 0 |
| 16/09/2014 |
5.26
|
4,091,693 | 4.81 | 5.26 | 4.72 | 25,000 | 3,900 | 0.1 |
| 15/09/2014 |
4.81
|
3,999,141 | 4.44 | 4.81 | 4.54 | 0 | 1,000 | -0.0 |
| 12/09/2014 |
4.44
|
3,726,617 | 4.08 | 4.44 | 3.99 | 0 | 0 | 0 |
| 11/09/2014 |
4.08
|
609,108 | 4.08 | 4.17 | 3.99 | 0 | 0 | 0 |
| 10/09/2014 |
4.08
|
566,590 | 4.08 | 4.08 | 3.90 | 0 | 0 | 0 |
| 09/09/2014 |
4.08
|
1,908,800 | 4.26 | 4.26 | 3.99 | 0 | 3,000 | -0.0 |
| 08/09/2014 |
4.26
|
1,543,675 | 4.26 | 4.44 | 4.17 | 4,000 | 0 | 0.0 |
| 05/09/2014 |
4.26
|
700,770 | 4.26 | 4.35 | 4.17 | 1,000 | 0 | 0.0 |
| 04/09/2014 |
4.26
|
1,266,720 | 4.17 | 4.26 | 4.08 | 0 | 0 | 0 |
| 03/09/2014 |
4.17
|
1,452,430 | 4.17 | 4.44 | 4.17 | 1,000 | 0 | 0.0 |
| 29/08/2014 |
4.17
|
711,264 | 4.08 | 4.26 | 4.08 | 2,000 | 0 | 0.0 |
| 28/08/2014 |
4.08
|
928,116 | 4.26 | 4.26 | 4.08 | 0 | 0 | 0 |
| 27/08/2014 |
4.26
|
2,304,510 | 3.99 | 4.35 | 4.08 | 0 | 0 | 0 |
| 26/08/2014 |
3.99
|
2,184,889 | 4.08 | 4.26 | 3.99 | 0 | 0 | 0 |
| 25/08/2014 |
4.08
|
1,045,000 | 4.08 | 4.17 | 3.90 | 0 | 0 | 0 |
| 22/08/2014 |
4.08
|
694,728 | 3.90 | 4.08 | 3.99 | 0 | 0 | 0 |
| 21/08/2014 |
3.90
|
1,017,121 | 3.90 | 4.08 | 3.90 | 0 | 0 | 0 |
| 20/08/2014 |
3.90
|
224,700 | 3.99 | 3.99 | 3.90 | 0 | 1,200 | -0.0 |
| 19/08/2014 |
3.99
|
271,400 | 3.99 | 4.08 | 3.90 | 0 | 0 | 0 |
| 18/08/2014 |
3.99
|
596,179 | 3.99 | 4.08 | 3.90 | 0 | 0 | 0 |
| 15/08/2014 |
3.99
|
650,164 | 4.08 | 4.17 | 3.90 | 0 | 0 | 0 |
| 14/08/2014 |
4.08
|
787,332 | 3.99 | 4.17 | 3.90 | 0 | 0 | 0 |
| 13/08/2014 |
3.99
|
1,184,800 | 3.90 | 4.08 | 3.90 | 0 | 0 | 0 |
| 12/08/2014 |
3.90
|
700,416 | 3.99 | 3.99 | 3.90 | 600 | 0 | 0.0 |
| 11/08/2014 |
3.99
|
294,072 | 3.99 | 4.08 | 3.90 | 600 | 0 | 0.0 |
| 08/08/2014 |
3.99
|
779,249 | 4.08 | 4.08 | 3.90 | 0 | 500 | -0.0 |
| 07/08/2014 |
4.08
|
805,100 | 3.81 | 4.08 | 3.81 | 0 | 0 | 0 |
| 06/08/2014 |
3.81
|
457,602 | 3.90 | 3.99 | 3.81 | 0 | 0 | 0 |
| 05/08/2014 |
3.90
|
321,806 | 3.72 | 3.90 | 3.72 | 500 | 0 | 0.0 |
| 04/08/2014 |
3.72
|
306,600 | 3.90 | 3.90 | 3.72 | 0 | 0 | 0 |
| 01/08/2014 |
3.90
|
371,534 | 3.81 | 3.90 | 3.72 | 0 | 0 | 0 |
| 31/07/2014 |
3.81
|
506,416 | 3.72 | 3.90 | 3.72 | 0 | 0 | 0 |
| 30/07/2014 |
3.72
|
279,320 | 3.81 | 3.90 | 3.72 | 0 | 0 | 0 |
| 29/07/2014 |
3.81
|
646,600 | 3.63 | 3.81 | 3.63 | 0 | 0 | 0 |
| 28/07/2014 |
3.63
|
946,500 | 3.90 | 3.90 | 3.63 | 0 | 0 | 0 |
| 25/07/2014 |
3.90
|
739,704 | 3.99 | 4.08 | 3.81 | 0 | 0 | 0 |
| 24/07/2014 |
3.99
|
466,210 | 4.08 | 4.17 | 3.99 | 0 | 0 | 0 |
| 23/07/2014 |
4.08
|
532,828 | 4.08 | 4.17 | 3.99 | 0 | 0 | 0 |
| 22/07/2014 |
4.08
|
397,820 | 3.99 | 4.17 | 3.99 | 0 | 0 | 0 |
| 21/07/2014 |
3.99
|
1,487,300 | 4.26 | 4.35 | 3.99 | 500 | 0 | 0.0 |
| 18/07/2014 |
4.26
|
517,126 | 4.26 | 4.35 | 4.17 | 0 | 0 | 0 |
| 17/07/2014 |
4.26
|
630,623 | 4.35 | 4.35 | 4.17 | 600 | 0 | 0.0 |
| 16/07/2014 |
4.35
|
1,237,700 | 4.35 | 4.63 | 4.35 | 0 | 0 | 0 |
| 15/07/2014 |
4.35
|
822,100 | 4.35 | 4.44 | 4.26 | 0 | 0 | 0 |
| 14/07/2014 |
4.35
|
1,527,846 | 4.44 | 4.44 | 4.26 | 0 | 0 | 0 |
| 11/07/2014 |
4.44
|
793,328 | 4.44 | 4.54 | 4.26 | 0 | 0 | 0 |
| 10/07/2014 |
4.44
|
1,321,002 | 4.63 | 4.72 | 4.35 | 0 | 0 | 0 |
| 09/07/2014 |
4.63
|
4,972,553 | 4.26 | 4.63 | 4.26 | 0 | 0 | 0 |
| 08/07/2014 |
4.26
|
614,210 | 4.26 | 4.26 | 4.17 | 0 | 0 | 0 |
| 07/07/2014 |
4.26
|
1,079,841 | 4.26 | 4.35 | 4.17 | 0 | 0 | 0 |
| 04/07/2014 |
4.26
|
1,345,500 | 4.26 | 4.35 | 4.17 | 0 | 0 | 0 |
| 03/07/2014 |
4.26
|
1,099,960 | 4.17 | 4.35 | 4.17 | 0 | 0 | 0 |
| 02/07/2014 |
4.17
|
523,801 | 4.08 | 4.26 | 4.08 | 0 | 0 | 0 |
| 01/07/2014 |
4.08
|
713,436 | 3.99 | 4.17 | 3.99 | 0 | 100 | -0.0 |
| 30/06/2014 |
3.99
|
438,600 | 4.08 | 4.17 | 3.99 | 0 | 0 | 0 |
| 27/06/2014 |
4.08
|
297,500 | 4.17 | 4.17 | 4.08 | 0 | 0 | 0 |
| 26/06/2014 |
4.17
|
564,449 | 4.08 | 4.17 | 4.08 | 0 | 0 | 0 |
| 25/06/2014 |
4.08
|
538,420 | 4.17 | 4.26 | 4.08 | 0 | 0 | 0 |
| 24/06/2014 |
4.17
|
739,810 | 3.99 | 4.17 | 3.99 | 0 | 0 | 0 |
| 23/06/2014 |
3.99
|
370,500 | 4.08 | 4.08 | 3.99 | 0 | 0 | 0 |
| 20/06/2014 |
4.08
|
728,820 | 3.99 | 4.17 | 3.99 | 0 | 0 | 0 |
| 19/06/2014 |
3.99
|
1,729,500 | 4.17 | 4.17 | 3.90 | 0 | 0 | 0 |
| 18/06/2014 |
4.17
|
1,531,570 | 4.35 | 4.44 | 4.17 | 0 | 0 | 0 |
| 17/06/2014 |
4.35
|
484,610 | 4.35 | 4.44 | 4.26 | 0 | 0 | 0 |
| 16/06/2014 |
4.35
|
633,300 | 4.26 | 4.54 | 4.17 | 0 | 0 | 0 |
| 13/06/2014 |
4.26
|
2,322,391 | 3.90 | 4.26 | 3.90 | 0 | 0 | 0 |
| 12/06/2014 |
3.90
|
911,130 | 3.99 | 4.08 | 3.90 | 0 | 0 | 0 |
| 11/06/2014 |
3.99
|
468,800 | 3.81 | 4.08 | 3.81 | 0 | 0 | 0 |
| 10/06/2014 |
3.81
|
1,041,700 | 3.99 | 3.99 | 3.72 | 0 | 0 | 0 |
| 09/06/2014 |
3.99
|
1,268,649 | 4.17 | 4.26 | 3.99 | 0 | 0 | 0 |
| 06/06/2014 |
4.17
|
848,110 | 4.08 | 4.17 | 3.99 | 0 | 0 | 0 |
| 05/06/2014 |
4.08
|
688,500 | 3.90 | 4.08 | 3.72 | 0 | 68 | -0.0 |
| 04/06/2014 |
3.90
|
1,260,450 | 4.08 | 4.17 | 3.81 | 0 | 0 | 0 |
| 03/06/2014 |
4.08
|
1,453,740 | 4.08 | 4.26 | 3.99 | 0 | 0 | 0 |
| 02/06/2014 |
4.08
|
1,555,540 | 4.17 | 4.44 | 3.99 | 0 | 0 | 0 |
| 30/05/2014 |
4.17
|
1,191,900 | 4.44 | 4.54 | 4.17 | 0 | 0 | 0 |
| 29/05/2014 |
4.44
|
3,050,739 | 4.26 | 4.63 | 4.17 | 0 | 0 | 0 |
| 28/05/2014 |
4.26
|
1,622,900 | 4.44 | 4.44 | 4.17 | 0 | 0 | 0 |
| 27/05/2014 |
4.44
|
2,667,418 | 4.35 | 4.54 | 4.08 | 8,000 | 0 | 0.0 |
| 26/05/2014 |
4.35
|
1,408,960 | 4.17 | 4.54 | 3.99 | 0 | 0 | 0 |
| 23/05/2014 |
4.17
|
2,287,400 | 3.81 | 4.17 | 3.81 | 0 | 0 | 0 |
| 22/05/2014 |
3.81
|
5,029,100 | 3.63 | 3.99 | 3.72 | 10,000 | 0 | 0.0 |
| 21/05/2014 |
3.63
|
547,526 | 3.36 | 3.63 | 3.63 | 0 | 0 | 0 |
| 20/05/2014 |
3.36
|
347,990 | 3.08 | 3.36 | 3.27 | 0 | 0 | 0 |
| 19/05/2014 |
3.08
|
1,344,000 | 2.81 | 3.08 | 2.90 | 0 | 0 | 0 |
| 16/05/2014 |
2.81
|
635,732 | 2.63 | 2.81 | 2.63 | 0 | 0 | 0 |
| 15/05/2014 |
2.63
|
1,894,368 | 2.72 | 2.99 | 2.54 | 0 | 0 | 0 |
| 14/05/2014 |
2.72
|
1,958,734 | 2.81 | 2.90 | 2.54 | 0 | 0 | 0 |
| 13/05/2014 |
2.81
|
585,900 | 3.08 | 3.08 | 2.81 | 0 | 0 | 0 |
| 12/05/2014 |
3.08
|
195,700 | 3.36 | 3.36 | 3.08 | 0 | 0 | 0 |
| 09/05/2014 |
3.36
|
1,426,975 | 3.27 | 3.36 | 2.99 | 0 | 0 | 0 |
| 08/05/2014 |
3.27
|
578,110 | 3.54 | 3.54 | 3.27 | 0 | 0 | 0 |
| 07/05/2014 |
3.54
|
1,042,400 | 3.45 | 3.63 | 3.45 | 0 | 0 | 0 |
| 06/05/2014 |
3.45
|
1,720,800 | 3.72 | 3.72 | 3.36 | 0 | 0 | 0 |