| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-12-30) |
0.75 | 1.84% | 29,900 | 3,300 | 0.1 |
40.75
42.15
41.50
|
|
2 tháng
(2025-12-01) |
0.80 | 1.97% | 62,200 | 3,000 | 0.1 |
39.90
42.15
41.50
|
|
3 tháng
(2025-10-31) |
0.05 | 0.12% | 99,300 | 1,300 | 0.1 |
39.90
42.15
41.50
|
|
6 tháng
(2025-08-04) |
0.49 | 1.19% | 323,300 | 6,100 | 0.3 |
39.90
42.15
41.50
|
|
12 tháng
(2025-02-03) |
0 | 0% | 653,800 | -70,414 | -2.9 |
36.13
45.99
41.50
|
|
24 tháng
(2024-02-15) |
-0.96 | -2.27% | 1,883,000 | -277,295 | -13.8 |
36.13
52.40
41.50
|
|
36 tháng
(2023-02-14) |
4.67 | 12.67% | 5,332,400 | -1,283,272 | -68.0 |
31.62
52.40
41.50
|
|
60 tháng
(2021-02-24) |
21.57 | 108.21% | 29,712,400 | -907,118 | -40.3 |
19.93
74.03
41.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 12/11/2014 |
12.05
|
10 | 11.30 | 12.05 | 12.05 | 0 | 0 | 0 |
| 11/11/2014 |
11.30
|
6,220 | 10.58 | 11.30 | 9.85 | 0 | 0 | 0 |
| 10/11/2014 |
10.58
|
950 | 11.37 | 11.49 | 10.58 | 500 | 0 | 0.0 |
| 07/11/2014 |
11.37
|
10 | 10.92 | 11.37 | 11.37 | 0 | 0 | 0 |
| 06/11/2014 |
10.92
|
0 | 10.92 | 10.92 | 10.92 | 0 | 0 | 0 |
| 05/11/2014 |
10.92
|
6,400 | 10.92 | 10.92 | 10.83 | 0 | 6,390 | -0.3 |
| 04/11/2014 |
10.92
|
410 | 10.92 | 10.92 | 10.92 | 0 | 400 | -0.0 |
| 03/11/2014 |
10.92
|
0 | 10.92 | 10.92 | 10.92 | 0 | 0 | 0 |
| 31/10/2014 |
10.92
|
150 | 10.21 | 10.92 | 10.46 | 0 | 0 | 0 |
| 30/10/2014 |
10.21
|
0 | 10.21 | 10.21 | 10.21 | 0 | 0 | 0 |
| 29/10/2014 |
10.21
|
2,800 | 10.21 | 10.21 | 10.21 | 800 | 2,800 | -0.1 |
| 28/10/2014 |
10.21
|
320 | 9.55 | 10.21 | 8.89 | 0 | 30 | -0.0 |
| 27/10/2014 |
9.55
|
0 | 9.55 | 9.55 | 9.55 | 0 | 0 | 0 |
| 24/10/2014 |
9.55
|
0 | 9.55 | 9.55 | 9.55 | 0 | 0 | 0 |
| 23/10/2014 |
9.55
|
50 | 9.08 | 9.55 | 9.55 | 50 | 0 | 0.0 |
| 22/10/2014 |
9.08
|
4,200 | 8.48 | 9.08 | 8.98 | 0 | 500 | -0.0 |
| 21/10/2014 |
8.48
|
10 | 9.10 | 9.10 | 8.48 | 10 | 0 | 0.0 |
| 20/10/2014 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
| 17/10/2014 |
9.10
|
90 | 8.78 | 9.10 | 9.10 | 90 | 0 | 0.0 |
| 16/10/2014 |
8.78
|
120 | 9.42 | 10.05 | 8.78 | 23,000 | 100 | 0.9 |
| 15/10/2014 |
9.42
|
10 | 10.12 | 10.12 | 9.42 | 0 | 0 | 0 |
| 14/10/2014 |
10.12
|
200 | 10.24 | 10.24 | 10.12 | 200 | 0 | 0.0 |
| 13/10/2014 |
10.24
|
100 | 10.46 | 10.46 | 10.24 | 100 | 100 | 0 |
| 10/10/2014 |
10.46
|
100 | 10.80 | 10.80 | 10.46 | 100 | 100 | 0 |
| 09/10/2014 |
10.80
|
600 | 10.46 | 10.80 | 9.73 | 0 | 0 | 0 |
| 08/10/2014 |
10.46
|
100 | 10.01 | 10.46 | 10.46 | 0 | 0 | 0 |
| 07/10/2014 |
10.01
|
30 | 9.44 | 10.10 | 10.01 | 0 | 0 | 0 |
| 06/10/2014 |
9.44
|
1,730 | 9.01 | 9.62 | 9.33 | 0 | 0 | 0 |
| 03/10/2014 |
9.01
|
26,850 | 9.01 | 9.01 | 9.01 | 119,000 | 0 | 4.4 |
| 02/10/2014 |
9.01
|
1,200 | 9.01 | 9.10 | 9.01 | 200 | 100 | 0.0 |
| 01/10/2014 |
9.01
|
20 | 8.44 | 9.01 | 7.89 | 0 | 0 | 0 |
| 30/09/2014 |
8.44
|
100 | 8.64 | 8.64 | 8.44 | 0 | 0 | 0 |
| 29/09/2014 |
8.64
|
3,090 | 8.64 | 8.76 | 8.64 | 100 | 0 | 0.0 |
| 26/09/2014 |
8.64
|
350 | 8.46 | 8.64 | 8.60 | 150 | 0 | 0.0 |
| 25/09/2014 |
8.46
|
1,630 | 8.46 | 8.46 | 7.87 | 0 | 0 | 0 |
| 24/09/2014 |
8.46
|
370 | 7.92 | 8.46 | 7.98 | 0 | 0 | 0 |
| 23/09/2014 |
7.92
|
10 | 7.41 | 7.92 | 7.92 | 0 | 0 | 0 |
| 22/09/2014 |
7.41
|
100 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 |
| 19/09/2014 |
7.41
|
170 | 7.96 | 7.96 | 7.41 | 0 | 0 | 0 |
| 18/09/2014 |
7.96
|
340 | 8.19 | 8.19 | 7.96 | 0 | 0 | 0 |
| 17/09/2014 |
8.19
|
1,000 | 7.73 | 8.19 | 8.19 | 0 | 0 | 0 |
| 16/09/2014 |
7.73
|
410 | 7.64 | 8.17 | 7.73 | 0 | 140 | -0.0 |
| 15/09/2014 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 |
| 12/09/2014 |
7.64
|
100 | 7.64 | 7.64 | 7.64 | 100 | 0 | 0.0 |
| 11/09/2014 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 |
| 10/09/2014 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 |
| 09/09/2014 |
7.64
|
29,490 | 8.21 | 8.76 | 7.64 | 0 | 0 | 0 |
| 08/09/2014 |
8.21
|
35,010 | 8.19 | 8.53 | 8.19 | 9,000 | 30 | 0.3 |
| 05/09/2014 |
8.19
|
5,300 | 8.19 | 8.19 | 7.62 | 1,300,362 | 1,300,362 | 0 |
| 04/09/2014 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 |
| 03/09/2014 |
8.19
|
5,000 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 |
| 29/08/2014 |
8.19
|
3,840 | 7.96 | 8.19 | 7.73 | 0 | 0 | 0 |
| 28/08/2014 |
7.96
|
2,600 | 7.73 | 7.96 | 7.73 | 0 | 0 | 0 |
| 27/08/2014 |
7.73
|
3,000 | 7.51 | 7.73 | 7.73 | 0 | 0 | 0 |
| 26/08/2014 |
7.51
|
3,860 | 7.73 | 8.12 | 7.51 | 0 | 3,800 | -0.1 |
| 25/08/2014 |
7.73
|
690 | 7.39 | 7.89 | 7.73 | 0 | 0 | 0 |
| 22/08/2014 |
7.39
|
0 | 7.39 | 7.39 | 7.39 | 0 | 0 | 0 |
| 21/08/2014 |
7.39
|
4,020 | 7.30 | 7.51 | 7.39 | 0 | 0 | 0 |
| 20/08/2014 |
7.30
|
4,020 | 7.55 | 7.55 | 7.28 | 0 | 0 | 0 |
| 19/08/2014 |
7.55
|
1,150 | 7.07 | 7.55 | 7.55 | 0 | 0 | 0 |
| 18/08/2014 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 |
| 15/08/2014 |
7.07
|
7,450 | 7.60 | 8.12 | 7.07 | 4,000 | 1,580 | 0.1 |
| 14/08/2014 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 13/08/2014 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 12/08/2014 |
7.60
|
820 | 8.17 | 8.17 | 7.60 | 0 | 0 | 0 |
| 11/08/2014 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 |
| 08/08/2014 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 |
| 07/08/2014 |
8.17
|
60 | 8.35 | 8.35 | 7.78 | 0 | 0 | 0 |
| 06/08/2014 |
8.35
|
10 | 8.01 | 8.35 | 8.35 | 0 | 0 | 0 |
| 05/08/2014 |
8.01
|
10 | 7.94 | 8.01 | 8.01 | 0 | 0 | 0 |
| 04/08/2014 |
7.94
|
0 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 |
| 01/08/2014 |
7.94
|
10 | 7.73 | 7.94 | 7.94 | 0 | 0 | 0 |
| 31/07/2014 |
7.73
|
410 | 7.41 | 7.73 | 7.41 | 0 | 0 | 0 |
| 30/07/2014 |
7.41
|
3,940 | 7.96 | 7.96 | 7.41 | 1,000 | 0 | 0.0 |
| 29/07/2014 |
7.96
|
20 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 |
| 28/07/2014 |
7.96
|
690 | 7.92 | 7.96 | 7.37 | 0 | 0 | 0 |
| 25/07/2014 |
7.92
|
320 | 7.51 | 7.92 | 7.39 | 0 | 0 | 0 |
| 24/07/2014 |
7.51
|
14,020 | 7.05 | 7.51 | 7.10 | 44,000 | 14,000 | 1.0 |
| 23/07/2014 |
7.05
|
60 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 |
| 22/07/2014 |
7.05
|
6,010 | 7.05 | 7.05 | 7.05 | 0 | 6,000 | -0.2 |
| 21/07/2014 |
7.05
|
6,470 | 7.57 | 7.57 | 7.05 | 58,000 | 64,300 | -0.2 |
| 18/07/2014 |
7.57
|
130 | 8.14 | 8.14 | 7.57 | 0 | 20 | -0.0 |
| 17/07/2014 |
8.14
|
1,520 | 8.17 | 8.17 | 7.60 | 0 | 0 | 0 |
| 16/07/2014 |
8.17
|
1,930 | 7.85 | 8.17 | 7.51 | 10 | 0 | 0.0 |
| 15/07/2014 |
7.85
|
170 | 7.39 | 7.85 | 6.94 | 0 | 0 | 0 |
| 14/07/2014 |
7.39
|
1,010 | 7.62 | 7.62 | 7.16 | 1,000 | 0 | 0.0 |
| 11/07/2014 |
7.62
|
290 | 7.69 | 7.69 | 7.16 | 0 | 0 | 0 |
| 10/07/2014 |
7.69
|
1,850 | 7.21 | 7.69 | 7.21 | 1,760 | 1,840 | -0.0 |
| 09/07/2014 |
7.21
|
120 | 7.71 | 7.71 | 7.21 | 56,000 | 56,000 | 0 |
| 08/07/2014 |
7.71
|
0 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 |
| 07/07/2014 |
7.71
|
10 | 7.21 | 7.71 | 7.71 | 0 | 0 | 0 |
| 04/07/2014 |
7.21
|
20 | 7.71 | 7.94 | 7.21 | 0 | 0 | 0 |
| 03/07/2014 |
7.71
|
0 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 |
| 02/07/2014 |
7.71
|
250 | 7.28 | 7.71 | 7.28 | 40,446 | 40,446 | 0 |
| 01/07/2014 |
7.28
|
30 | 7.28 | 7.28 | 6.85 | 0 | 0 | 0 |
| 30/06/2014 |
7.28
|
900 | 7.48 | 7.69 | 7.28 | 600 | 0 | 0.0 |
| 27/06/2014 |
7.48
|
15,270 | 8.03 | 8.57 | 7.48 | 970 | 0 | 0.0 |
| 26/06/2014 |
8.03
|
10 | 8.62 | 8.62 | 8.03 | 0 | 0 | 0 |
| 25/06/2014 |
8.62
|
15,020 | 8.23 | 8.62 | 7.67 | 0 | 0 | 0 |
| 24/06/2014 |
8.23
|
120 | 7.71 | 8.23 | 7.62 | 0 | 0 | 0 |