| 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) |
0.15 | 1.07% | 1,147,500 | 11,700 | 0.2 |
13.95
14.20
14
|
|
2 tháng
(2025-12-01) |
0.10 | 0.71% | 1,949,900 | 16,600 | 0.2 |
13.95
14.20
14
|
|
3 tháng
(2025-10-30) |
0 | 0% | 3,354,300 | 53,600 | 0.8 |
13.95
14.20
14
|
|
6 tháng
(2025-08-01) |
0.52 | 3.78% | 14,399,400 | -62,100 | -1.5 |
13.64
14.62
14
|
|
12 tháng
(2025-02-03) |
1.37 | 10.68% | 28,706,200 | 648,231 | 8.9 |
12.25
14.62
14
|
|
24 tháng
(2024-02-15) |
2.15 | 17.87% | 64,318,000 | -3,248,251 | -54.2 |
11.65
14.62
14
|
|
36 tháng
(2023-02-13) |
3.14 | 28.44% | 87,808,500 | -5,039,661 | -80.8 |
10.46
14.62
14
|
|
60 tháng
(2021-02-23) |
2.34 | 19.71% | 161,824,000 | -10,565,426 | -201.0 |
10.06
15.57
14
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 11/11/2014 |
8.57
|
24,540 | 8.59 | 8.65 | 8.54 | 14,000 | 0 | 0.4 |
| 10/11/2014 |
8.59
|
6,800 | 8.59 | 8.62 | 8.54 | 0 | 0 | 0 |
| 07/11/2014 |
8.59
|
1,240 | 8.59 | 8.59 | 8.43 | 0 | 0 | 0 |
| 06/11/2014 |
8.59
|
25,620 | 8.62 | 8.62 | 8.46 | 3,690 | 0 | 0.1 |
| 05/11/2014 |
8.62
|
15,650 | 8.43 | 8.62 | 8.40 | 0 | 2,000 | -0.1 |
| 04/11/2014 |
8.43
|
24,450 | 8.38 | 8.43 | 8.27 | 0 | 0 | 0 |
| 03/11/2014 |
8.38
|
10,350 | 8.27 | 8.51 | 8.30 | 0 | 0 | 0 |
| 31/10/2014 |
8.27
|
13,370 | 8.24 | 8.38 | 8.11 | 0 | 2,820 | -0.1 |
| 30/10/2014 |
8.24
|
10,380 | 7.84 | 8.24 | 7.84 | 0 | 0 | 0 |
| 29/10/2014 |
7.84
|
5,240 | 7.76 | 7.97 | 7.84 | 0 | 0 | 0 |
| 28/10/2014 |
7.76
|
20,330 | 7.70 | 7.76 | 7.62 | 0 | 5,610 | -0.0 |
| 27/10/2014 |
7.70
|
34,180 | 8.16 | 8.16 | 7.70 | 0 | 20,220 | -0.6 |
| 24/10/2014 |
8.16
|
4,000 | 8.32 | 8.32 | 8.16 | 2,000 | 300 | 0.1 |
| 23/10/2014 |
8.32
|
2,060 | 8.38 | 8.38 | 8.16 | 0 | 60 | -0.0 |
| 22/10/2014 |
8.38
|
1,500 | 8.48 | 8.48 | 8.24 | 0 | 0 | 0 |
| 21/10/2014 |
8.48
|
110 | 8.38 | 8.48 | 8.38 | 0 | 0 | 0 |
| 20/10/2014 |
8.38
|
5,800 | 8.43 | 8.62 | 8.38 | 0 | 0 | 0 |
| 17/10/2014 |
8.43
|
1,410 | 8.46 | 8.51 | 8.40 | 0 | 0 | 0 |
| 16/10/2014 |
8.46
|
33,400 | 8.54 | 8.59 | 8.40 | 20,000 | 200 | 0.6 |
| 15/10/2014 |
8.54
|
4,400 | 8.57 | 8.65 | 8.48 | 0 | 300 | -0.0 |
| 14/10/2014 |
8.57
|
16,600 | 8.65 | 8.65 | 8.51 | 1,610 | 4,000 | -0.1 |
| 13/10/2014 |
8.65
|
68,260 | 8.65 | 8.65 | 8.43 | 354,290 | 3,000 | 11.2 |
| 10/10/2014 |
8.65
|
62,650 | 8.65 | 8.65 | 8.51 | 53,000 | 100 | 1.7 |
| 09/10/2014 |
8.65
|
22,620 | 8.65 | 8.65 | 8.38 | 5,950 | 0 | 0.2 |
| 08/10/2014 |
8.65
|
72,120 | 8.65 | 8.92 | 8.62 | 53,500 | 230 | 1.7 |
| 07/10/2014 |
8.65
|
75,120 | 8.65 | 8.65 | 8.38 | 38,700 | 7,000 | 1.0 |
| 06/10/2014 |
8.65
|
233,550 | 8.13 | 8.65 | 8.11 | 120,540 | 0 | 3.6 |
| 03/10/2014 |
8.13
|
44,510 | 8.11 | 8.13 | 8.11 | 5,330 | 100 | 0.2 |
| 02/10/2014 |
8.11
|
46,740 | 8.13 | 8.16 | 8.08 | 37,700 | 0 | 1.1 |
| 01/10/2014 |
8.13
|
74,380 | 8.08 | 8.16 | 8.11 | 45,120 | 1,420 | 1.3 |
| 30/09/2014 |
8.08
|
47,300 | 8.05 | 8.24 | 8.03 | 29,690 | 100 | 0.9 |
| 29/09/2014 |
8.05
|
19,400 | 8.05 | 8.08 | 8.00 | 13,110 | 580 | 0.4 |
| 26/09/2014 |
8.05
|
32,470 | 8.05 | 8.11 | 8.00 | 16,730 | 0 | 0.5 |
| 25/09/2014 |
8.05
|
67,790 | 7.94 | 8.05 | 7.94 | 19,000 | 0 | 0.6 |
| 24/09/2014 |
7.94
|
49,450 | 7.94 | 8.00 | 7.94 | 500 | 300 | 0.0 |
| 23/09/2014 |
7.94
|
41,050 | 7.86 | 8.11 | 7.89 | 12,340 | 800 | 0.3 |
| 22/09/2014 |
7.86
|
49,580 | 8.03 | 8.21 | 7.84 | 16,230 | 25,000 | -0.3 |
| 19/09/2014 |
8.03
|
133,480 | 7.62 | 8.13 | 7.65 | 17,770 | 0 | 0.5 |
| 18/09/2014 |
7.62
|
30,080 | 7.65 | 7.65 | 7.62 | 29,000 | 2,500 | 0.7 |
| 17/09/2014 |
7.65
|
77,670 | 7.73 | 7.78 | 7.65 | 14,580 | 0 | 0.4 |
| 16/09/2014 |
7.73
|
54,520 | 7.78 | 7.78 | 7.70 | 20,000 | 0 | 0.6 |
| 15/09/2014 |
7.78
|
69,340 | 7.73 | 7.81 | 7.73 | 17,000 | 0 | 0.5 |
| 12/09/2014 |
7.73
|
60,200 | 7.73 | 7.76 | 7.70 | 19,510 | 0 | 0.6 |
| 11/09/2014 |
7.73
|
23,570 | 7.70 | 7.73 | 7.70 | 3,500 | 4,100 | -0.0 |
| 10/09/2014 |
7.70
|
36,980 | 7.65 | 7.70 | 7.57 | 14,650 | 0 | 0.4 |
| 09/09/2014 |
7.65
|
102,980 | 7.70 | 7.81 | 7.62 | 49,850 | 1,500 | 1.4 |
| 08/09/2014 |
7.70
|
39,950 | 7.65 | 7.81 | 7.67 | 15,000 | 0 | 0.4 |
| 05/09/2014 |
7.65
|
35,880 | 7.62 | 7.84 | 7.57 | 15,090 | 0 | 0.4 |
| 04/09/2014 |
7.62
|
59,610 | 7.62 | 7.65 | 7.62 | 53,560 | 0 | 1.5 |
| 03/09/2014 |
7.62
|
43,810 | 7.62 | 7.67 | 7.59 | 37,570 | 0 | 1.1 |
| 29/08/2014 |
7.62
|
73,950 | 7.57 | 7.65 | 7.59 | 51,290 | 0 | 1.4 |
| 28/08/2014 |
7.57
|
97,640 | 7.62 | 7.62 | 7.57 | 85,000 | 0 | 2.4 |
| 27/08/2014 |
7.62
|
254,540 | 7.65 | 7.65 | 7.51 | 222,590 | 100 | 6.3 |
| 26/08/2014 |
7.65
|
106,720 | 7.62 | 7.67 | 7.62 | 83,200 | 210 | 2.3 |
| 25/08/2014 |
7.62
|
79,700 | 7.57 | 7.73 | 7.62 | 46,820 | 0 | 1.3 |
| 22/08/2014 |
7.57
|
96,820 | 7.43 | 7.70 | 7.43 | 45,100 | 20,000 | 0.7 |
| 21/08/2014 |
7.43
|
95,970 | 7.43 | 7.46 | 7.40 | 52,750 | 0 | 1.5 |
| 20/08/2014 |
7.43
|
76,140 | 7.46 | 7.46 | 7.43 | 44,000 | 0 | 1.2 |
| 19/08/2014 |
7.46
|
132,230 | 7.46 | 7.46 | 7.40 | 55,450 | 400 | 1.5 |
| 18/08/2014 |
7.46
|
99,750 | 7.43 | 7.51 | 7.43 | 38,860 | 8,200 | 0.8 |
| 15/08/2014 |
7.43
|
56,270 | 7.30 | 7.51 | 7.30 | 15,530 | 0 | 0.4 |
| 14/08/2014 |
7.30
|
65,310 | 7.21 | 7.43 | 7.21 | 11,560 | 0 | 0.3 |
| 13/08/2014 |
7.21
|
59,320 | 7.30 | 7.30 | 7.11 | 12,060 | 0 | 0.3 |
| 12/08/2014 |
7.30
|
81,380 | 7.21 | 7.30 | 7.03 | 12,840 | 0 | 0.3 |
| 11/08/2014 |
7.21
|
50,710 | 7.38 | 7.70 | 7.16 | 4,000 | 0 | 0.1 |
| 08/08/2014 |
7.38
|
466,530 | 6.92 | 7.38 | 6.94 | 316,960 | 500 | 8.5 |
| 07/08/2014 |
6.92
|
145,170 | 6.67 | 6.94 | 6.67 | 55,700 | 4,640 | 1.3 |
| 06/08/2014 |
6.67
|
151,870 | 6.57 | 6.73 | 6.57 | 120,730 | 0 | 3.0 |
| 05/08/2014 |
6.57
|
45,160 | 6.57 | 6.59 | 6.57 | 34,060 | 0 | 0.8 |
| 04/08/2014 |
6.57
|
97,080 | 6.59 | 6.59 | 6.57 | 85,520 | 0 | 2.1 |
| 01/08/2014 |
6.59
|
22,230 | 6.62 | 6.62 | 6.54 | 17,210 | 0 | 0.4 |
| 31/07/2014 |
6.62
|
42,750 | 6.62 | 6.62 | 6.54 | 32,810 | 60 | 0.8 |
| 30/07/2014 |
6.62
|
71,880 | 6.62 | 6.62 | 6.59 | 51,270 | 0 | 1.3 |
| 29/07/2014 |
6.62
|
25,420 | 6.57 | 6.62 | 6.54 | 21,230 | 0 | 0.5 |
| 28/07/2014 |
6.57
|
21,910 | 6.67 | 6.67 | 6.54 | 20,230 | 0 | 0.5 |
| 25/07/2014 |
6.67
|
32,710 | 6.67 | 6.70 | 6.62 | 19,000 | 5,000 | 0.3 |
| 24/07/2014 |
6.67
|
49,050 | 6.73 | 6.73 | 6.65 | 35,710 | 0 | 0.9 |
| 23/07/2014 |
6.73
|
31,830 | 6.65 | 6.73 | 6.65 | 22,610 | 0 | 0.6 |
| 22/07/2014 |
6.65
|
27,750 | 6.67 | 6.67 | 6.62 | 19,730 | 0 | 0.5 |
| 21/07/2014 |
6.67
|
48,490 | 6.65 | 6.70 | 6.65 | 34,950 | 0 | 0.9 |
| 18/07/2014 |
6.65
|
32,330 | 6.65 | 6.67 | 6.62 | 7,480 | 120 | 0.2 |
| 17/07/2014 |
6.65
|
65,350 | 6.67 | 6.73 | 6.65 | 0 | 0 | 0 |
| 16/07/2014 |
6.67
|
53,010 | 6.67 | 6.70 | 6.65 | 1,000 | 80 | 0.0 |
| 15/07/2014 |
6.67
|
57,000 | 6.62 | 6.76 | 6.62 | 4,620 | 0 | 0.1 |
| 14/07/2014 |
6.62
|
31,140 | 6.73 | 6.73 | 6.62 | 6,000 | 3,710 | 0.1 |
| 11/07/2014 |
6.73
|
76,730 | 6.70 | 6.76 | 6.67 | 1,270 | 0 | 0.0 |
| 10/07/2014 |
6.70
|
197,720 | 6.76 | 6.86 | 6.65 | 0 | 300 | -0.0 |
| 09/07/2014 |
6.76
|
299,780 | 6.46 | 6.76 | 6.49 | 47,930 | 0 | 1.2 |
| 08/07/2014 |
6.46
|
93,620 | 6.54 | 6.54 | 6.40 | 65,000 | 0 | 1.6 |
| 07/07/2014 |
6.54
|
20,180 | 6.49 | 6.54 | 6.49 | 0 | 0 | 0 |
| 04/07/2014 |
6.49
|
67,920 | 6.57 | 6.65 | 6.43 | 25,000 | 0 | 0.6 |
| 03/07/2014 |
6.57
|
225,640 | 6.32 | 6.57 | 6.21 | 87,070 | 800 | 2.1 |
| 02/07/2014 |
6.32
|
25,750 | 6.32 | 6.32 | 6.16 | 0 | 0 | 0 |
| 01/07/2014 |
6.32
|
57,260 | 6.32 | 6.76 | 6.24 | 0 | 500 | -0.0 |
| 30/06/2014 |
6.32
|
54,430 | 6.05 | 6.32 | 6.08 | 0 | 0 | 0 |
| 27/06/2014 |
6.05
|
70,080 | 5.97 | 6.11 | 5.94 | 29,530 | 0 | 0.7 |
| 26/06/2014 |
5.97
|
35,080 | 5.73 | 5.97 | 5.73 | 459,180 | 377,600 | 1.8 |
| 25/06/2014 |
5.73
|
10,760 | 5.62 | 5.78 | 5.65 | 0 | 1,680 | -0.0 |
| 24/06/2014 |
5.62
|
42,340 | 5.57 | 5.62 | 5.57 | 20,280 | 0 | 0.4 |
| 23/06/2014 |
5.57
|
4,230 | 5.54 | 5.67 | 5.54 | 0 | 2,300 | -0.0 |