| 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) |
13.50 | 23.64% | 289,797,000 | 15,180,900 | 1,072.7 |
57.10
76
69.60
|
|
2 tháng
(2025-12-01) |
13.10 | 22.78% | 361,867,900 | -1,313,600 | 122.6 |
56.70
76
69.60
|
|
3 tháng
(2025-10-30) |
10 | 16.50% | 422,899,200 | -18,345,200 | -879.1 |
56.70
76
69.60
|
|
6 tháng
(2025-08-01) |
10.84 | 18.13% | 908,388,400 | -50,327,675 | -2,912.8 |
56.70
76
69.60
|
|
12 tháng
(2025-02-03) |
9.71 | 15.94% | 1,438,010,400 | -114,938,994 | -6,098.0 |
52.12
76
69.60
|
|
24 tháng
(2024-02-15) |
10.90 | 18.26% | 1,794,985,500 | -142,880,471 | -8,629.5 |
52.12
76
69.60
|
|
36 tháng
(2023-02-13) |
18.03 | 34.29% | 2,052,624,800 | -146,201,200 | -8,935.6 |
47.85
76
69.60
|
|
60 tháng
(2021-02-23) |
27.07 | 62.18% | 2,714,473,500 | -147,068,495 | -8,857.0 |
34.86
76
69.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 11/11/2014 |
7.99
|
170,350 | 8.02 | 8.05 | 7.99 | 32,940 | 17,100 | 0.4 |
| 10/11/2014 |
8.02
|
338,860 | 7.99 | 8.14 | 7.96 | 871,000 | 221,210 | 16.3 |
| 07/11/2014 |
7.99
|
195,560 | 7.99 | 8.14 | 7.93 | 72,900 | 88,000 | -0.4 |
| 06/11/2014 |
7.99
|
127,270 | 8.05 | 8.08 | 7.96 | 25,500 | 47,450 | -0.6 |
| 05/11/2014 |
8.05
|
209,710 | 8.08 | 8.11 | 8.02 | 65,000 | 34,000 | 0.9 |
| 04/11/2014 |
8.08
|
352,520 | 8.29 | 8.29 | 8.08 | 177,750 | 723,660 | -16.4 |
| 03/11/2014 |
8.29
|
581,720 | 8.14 | 8.29 | 8.11 | 394,720 | 23,000 | 10.4 |
| 31/10/2014 |
8.14
|
855,140 | 7.85 | 8.17 | 7.85 | 543,650 | 63,290 | 13.2 |
| 30/10/2014 |
7.85
|
170,230 | 7.73 | 7.85 | 7.73 | 104,140 | 20 | 2.8 |
| 29/10/2014 |
7.73
|
122,130 | 7.79 | 7.82 | 7.70 | 76,150 | 59,350 | 0.4 |
| 28/10/2014 |
7.79
|
225,500 | 7.64 | 7.79 | 7.64 | 175,080 | 134,850 | 0.0 |
| 27/10/2014 |
7.64
|
151,010 | 7.79 | 7.82 | 7.64 | 28,040 | 118,700 | -2.4 |
| 24/10/2014 |
7.79
|
115,150 | 7.79 | 7.85 | 7.76 | 22,700 | 200 | 0.6 |
| 23/10/2014 |
7.79
|
315,030 | 7.85 | 7.85 | 7.76 | 95,000 | 64,800 | 0.8 |
| 22/10/2014 |
7.85
|
204,730 | 7.85 | 7.91 | 7.79 | 189,640 | 187,720 | 0.1 |
| 21/10/2014 |
7.85
|
82,890 | 7.82 | 7.88 | 7.79 | 445,130 | 1,500,250 | -29.9 |
| 20/10/2014 |
7.82
|
86,000 | 7.76 | 7.91 | 7.73 | 886,560 | 234,590 | 16.1 |
| 17/10/2014 |
7.76
|
544,860 | 7.85 | 7.85 | 7.64 | 1,481,080 | 851,430 | 15.3 |
| 16/10/2014 |
7.85
|
372,630 | 7.91 | 7.91 | 7.76 | 519,120 | 359,900 | 4.2 |
| 15/10/2014 |
7.91
|
268,140 | 7.85 | 7.91 | 7.73 | 1,310,360 | 231,590 | 27.1 |
| 14/10/2014 |
7.85
|
105,230 | 7.93 | 7.93 | 7.85 | 543,360 | 110 | 13.8 |
| 13/10/2014 |
7.93
|
213,690 | 7.93 | 7.93 | 7.85 | 240,200 | 2,242,000 | -57.4 |
| 10/10/2014 |
7.93
|
242,990 | 7.99 | 8.02 | 7.93 | 678,470 | 9,170 | 17.2 |
| 09/10/2014 |
7.99
|
303,110 | 7.93 | 8.05 | 7.91 | 1,659,830 | 28,650 | 41.4 |
| 08/10/2014 |
7.93
|
142,470 | 7.99 | 7.99 | 7.91 | 986,700 | 25,000 | 24.4 |
| 07/10/2014 |
7.99
|
241,160 | 7.99 | 8.02 | 7.93 | 50,000 | 1,009,820 | -27.8 |
| 06/10/2014 |
7.99
|
420,510 | 8.08 | 8.08 | 7.96 | 128,440 | 8,050 | 3.3 |
| 03/10/2014 |
8.08
|
838,150 | 8.05 | 8.11 | 8.05 | 682,240 | 4,140,070 | -101.9 |
| 02/10/2014 |
8.05
|
631,980 | 7.76 | 8.05 | 7.79 | 408,870 | 20,560 | 10.5 |
| 01/10/2014 |
7.76
|
1,156,710 | 7.67 | 7.82 | 7.67 | 596,660 | 1,087,640 | -13.0 |
| 30/09/2014 |
7.67
|
1,088,850 | 7.70 | 7.76 | 7.64 | 710,590 | 973,500 | -6.9 |
| 29/09/2014 |
7.70
|
996,190 | 7.76 | 7.76 | 7.67 | 1,711,516 | 2,038,346 | -8.5 |
| 26/09/2014 |
7.76
|
556,060 | 7.79 | 7.88 | 7.76 | 348,010 | 550,550 | -5.4 |
| 25/09/2014 |
7.79
|
818,580 | 7.85 | 7.85 | 7.70 | 319,290 | 702,770 | -10.1 |
| 24/09/2014 |
7.85
|
748,120 | 7.88 | 7.93 | 7.82 | 1,449,140 | 1,281,150 | 4.5 |
| 23/09/2014 |
7.88
|
139,320 | 7.88 | 7.93 | 7.85 | 42,240 | 59,260 | -0.5 |
| 22/09/2014 |
7.88
|
522,460 | 7.73 | 7.96 | 7.88 | 823,930 | 878,870 | -1.5 |
| 19/09/2014 |
7.73
|
1,531,950 | 8.02 | 8.02 | 7.73 | 368,340 | 1,469,730 | -29.1 |
| 18/09/2014 |
8.02
|
107,130 | 7.99 | 8.17 | 7.99 | 62,000 | 17,870 | 1.2 |
| 17/09/2014 |
7.99
|
307,610 | 8.05 | 8.08 | 7.96 | 82,530 | 119,320 | -1.0 |
| 16/09/2014 |
8.05
|
766,540 | 8.17 | 8.17 | 7.91 | 294,860 | 584,220 | -7.8 |
| 15/09/2014 |
8.17
|
549,300 | 8.38 | 8.38 | 8.14 | 135,000 | 257,090 | -3.4 |
| 12/09/2014 |
8.38
|
170,420 | 8.38 | 8.38 | 8.26 | 53,460 | 47,500 | 0.2 |
| 11/09/2014 |
8.38
|
131,340 | 8.40 | 8.43 | 8.32 | 0 | 92,990 | -2.6 |
| 10/09/2014 |
8.40
|
626,170 | 8.40 | 8.46 | 8.26 | 478,810 | 0 | 13.7 |
| 09/09/2014 |
8.40
|
720,410 | 8.61 | 8.61 | 8.38 | 833,580 | 570 | 23.9 |
| 08/09/2014 |
8.61
|
331,740 | 8.61 | 8.64 | 8.55 | 217,400 | 5,000 | 6.2 |
| 05/09/2014 |
8.61
|
586,820 | 8.46 | 8.64 | 8.38 | 439,270 | 11,100 | 12.5 |
| 04/09/2014 |
8.46
|
1,262,820 | 8.32 | 8.46 | 8.17 | 978,470 | 20,870 | 27.3 |
| 03/09/2014 |
8.32
|
497,010 | 8.23 | 8.38 | 8.23 | 222,500 | 9,740 | 6.0 |
| 29/08/2014 |
8.23
|
764,530 | 8.08 | 8.26 | 8.08 | 490,920 | 950 | 13.6 |
| 28/08/2014 |
8.08
|
435,590 | 8.11 | 8.14 | 7.99 | 247,990 | 50,100 | 5.4 |
| 27/08/2014 |
8.11
|
397,700 | 8.20 | 8.20 | 8.02 | 152,980 | 102,550 | 1.4 |
| 26/08/2014 |
8.20
|
1,074,900 | 8.05 | 8.20 | 7.96 | 896,030 | 175,890 | 19.8 |
| 25/08/2014 |
8.05
|
1,071,600 | 7.99 | 8.05 | 7.93 | 730,470 | 56,040 | 18.4 |
| 22/08/2014 |
7.99
|
782,990 | 7.99 | 8.08 | 7.96 | 487,500 | 100,100 | 10.6 |
| 21/08/2014 |
7.99
|
1,269,510 | 7.79 | 7.99 | 7.76 | 603,870 | 72,350 | 14.3 |
| 20/08/2014 |
7.79
|
1,362,550 | 7.58 | 7.85 | 7.55 | 469,580 | 211,550 | 6.8 |
| 19/08/2014 |
7.58
|
377,640 | 7.58 | 7.61 | 7.55 | 228,750 | 122,500 | 2.7 |
| 18/08/2014 |
7.58
|
192,610 | 7.55 | 7.61 | 7.55 | 129,700 | 4,520 | 3.2 |
| 15/08/2014 |
7.55
|
199,200 | 7.61 | 7.61 | 7.52 | 82,000 | 500 | 2.1 |
| 14/08/2014 |
7.61
|
205,890 | 7.64 | 7.64 | 7.55 | 31,480 | 90,930 | -1.5 |
| 13/08/2014 |
7.64
|
206,990 | 7.58 | 7.64 | 7.58 | 174,600 | 0 | 4.5 |
| 12/08/2014 |
7.58
|
67,530 | 7.55 | 7.61 | 7.55 | 76,940 | 59,250 | 0.5 |
| 11/08/2014 |
7.55
|
219,270 | 7.61 | 7.64 | 7.52 | 65,000 | 139,460 | -1.9 |
| 08/08/2014 |
7.61
|
165,270 | 7.64 | 7.67 | 7.61 | 101,300 | 3,500 | 2.5 |
| 07/08/2014 |
7.64
|
319,690 | 7.64 | 7.64 | 7.61 | 256,410 | 184,340 | 1.9 |
| 06/08/2014 |
7.64
|
133,380 | 7.70 | 7.70 | 7.64 | 780 | 4,000 | -0.1 |
| 05/08/2014 |
7.70
|
529,870 | 7.61 | 7.70 | 7.55 | 205,350 | 0 | 5.3 |
| 04/08/2014 |
7.61
|
247,230 | 7.58 | 7.61 | 7.49 | 240,780 | 201,120 | 1.0 |
| 01/08/2014 |
7.58
|
148,610 | 7.52 | 7.58 | 7.49 | 104,880 | 3,000 | 2.6 |
| 31/07/2014 |
7.52
|
164,230 | 7.52 | 7.55 | 7.46 | 106,160 | 11,410 | 2.4 |
| 30/07/2014 |
7.52
|
92,210 | 7.58 | 7.58 | 7.46 | 20,000 | 0 | 0.5 |
| 29/07/2014 |
7.58
|
167,520 | 7.52 | 7.58 | 7.46 | 95,740 | 350 | 2.5 |
| 28/07/2014 |
7.52
|
192,670 | 7.58 | 7.58 | 7.46 | 57,850 | 30,650 | 0.7 |
| 25/07/2014 |
7.58
|
202,600 | 7.64 | 7.67 | 7.58 | 138,920 | 0 | 3.6 |
| 24/07/2014 |
7.64
|
178,060 | 7.61 | 7.64 | 7.58 | 153,720 | 3,390 | 3.9 |
| 23/07/2014 |
7.61
|
54,230 | 7.58 | 7.64 | 7.55 | 100,000 | 100,000 | 0.0 |
| 22/07/2014 |
7.58
|
128,580 | 7.70 | 7.70 | 7.58 | 3,850 | 100,000 | -2.5 |
| 21/07/2014 |
7.70
|
237,300 | 7.70 | 7.73 | 7.61 | 156,380 | 6,950 | 3.9 |
| 18/07/2014 |
7.70
|
391,340 | 7.61 | 7.70 | 7.61 | 248,330 | 81,540 | 4.4 |
| 17/07/2014 |
7.61
|
203,220 | 7.67 | 7.70 | 7.61 | 131,700 | 60,630 | 1.9 |
| 16/07/2014 |
7.67
|
392,220 | 7.58 | 7.70 | 7.58 | 281,720 | 65,820 | 5.6 |
| 15/07/2014 |
7.58
|
265,080 | 7.55 | 7.61 | 7.55 | 119,220 | 166,420 | -1.2 |
| 14/07/2014 |
7.55
|
115,020 | 7.55 | 7.58 | 7.49 | 26,240 | 60,950 | -0.9 |
| 11/07/2014 |
7.55
|
290,530 | 7.55 | 7.58 | 7.52 | 0 | 171,210 | -4.4 |
| 10/07/2014 |
7.55
|
272,570 | 7.61 | 7.67 | 7.55 | 25,300 | 50,340 | -0.6 |
| 09/07/2014 |
7.61
|
261,180 | 7.70 | 7.70 | 7.61 | 5,000 | 92,500 | -2.3 |
| 08/07/2014 |
7.70
|
177,750 | 7.73 | 7.73 | 7.67 | 94,750 | 51,580 | 1.1 |
| 07/07/2014 |
7.73
|
481,630 | 7.67 | 7.76 | 7.67 | 302,720 | 120,000 | 4.8 |
| 04/07/2014 |
7.67
|
419,000 | 7.61 | 7.70 | 7.58 | 153,440 | 70,000 | 2.2 |
| 03/07/2014 |
7.61
|
251,340 | 7.61 | 7.67 | 7.58 | 500 | 30,000 | -0.8 |
| 02/07/2014 |
7.61
|
307,940 | 7.64 | 7.70 | 7.58 | 21,500 | 235,440 | -5.5 |
| 01/07/2014 |
7.64
|
452,640 | 7.70 | 7.73 | 7.61 | 202,170 | 226,130 | -0.6 |
| 30/06/2014 |
7.70
|
65,430 | 7.73 | 7.79 | 7.67 | 11,770 | 0 | 0.3 |
| 27/06/2014 |
7.73
|
480,590 | 7.76 | 7.79 | 7.73 | 240,940 | 100,000 | 3.7 |
| 26/06/2014 |
7.76
|
829,790 | 7.73 | 7.82 | 7.70 | 656,470 | 68,030 | 15.6 |
| 25/06/2014 |
7.73
|
730,210 | 7.64 | 7.76 | 7.64 | 625,980 | 205,350 | 11.0 |
| 24/06/2014 |
7.64
|
645,440 | 7.70 | 7.73 | 7.64 | 588,960 | 294,930 | 7.7 |
| 23/06/2014 |
7.70
|
1,147,970 | 7.32 | 7.73 | 7.32 | 910,010 | 231,250 | 17.7 |