| 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 | 0% | 170,800 | 8,000 | 0.4 |
44.30
44.50
44.50
|
|
2 tháng
(2025-12-01) |
0.50 | 1.14% | 264,200 | 13,200 | 0.6 |
43.75
44.50
44.50
|
|
3 tháng
(2025-10-30) |
0.59 | 1.34% | 672,500 | -11,300 | -0.5 |
43.50
44.75
44.50
|
|
6 tháng
(2025-08-01) |
-0.89 | -1.96% | 2,025,700 | -742,300 | -32.3 |
41.66
46.73
44.50
|
|
12 tháng
(2025-02-03) |
-2.89 | -6.10% | 6,018,700 | -2,774,458 | -126.4 |
41.66
51.18
44.50
|
|
24 tháng
(2024-02-15) |
-0.02 | -0.04% | 9,947,900 | -2,846,917 | -130.2 |
40.61
51.18
44.50
|
|
36 tháng
(2023-02-13) |
13.47 | 43.43% | 18,508,200 | -1,801,327 | -90.4 |
31.03
51.18
44.50
|
|
60 tháng
(2021-02-23) |
29.65 | 199.74% | 81,344,200 | -2,507,450 | -111.6 |
14.60
51.18
44.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 11/11/2014 |
8.10
|
177,320 | 8.10 | 8.16 | 8.05 | 1,340 | 19,440 | -0.3 |
| 10/11/2014 |
8.10
|
465,440 | 8.27 | 8.27 | 8.10 | 96,140 | 100,000 | -0.1 |
| 07/11/2014 |
8.27
|
1,558,950 | 8.10 | 8.32 | 8.05 | 1,046,070 | 850,000 | 2.9 |
| 06/11/2014 |
8.10
|
290,670 | 8.10 | 8.10 | 8.05 | 241,930 | 3,000 | 3.5 |
| 05/11/2014 |
8.10
|
550,100 | 7.99 | 8.10 | 7.99 | 395,920 | 150 | 5.7 |
| 04/11/2014 |
7.99
|
909,870 | 8.10 | 8.10 | 7.99 | 590,000 | 25,000 | 8.1 |
| 03/11/2014 |
8.10
|
169,680 | 8.10 | 8.16 | 8.10 | 82,400 | 10,000 | 1.1 |
| 31/10/2014 |
8.10
|
384,550 | 7.99 | 8.10 | 7.99 | 323,980 | 0 | 4.7 |
| 30/10/2014 |
7.99
|
289,940 | 8.10 | 8.10 | 7.99 | 460,400 | 19,900 | 6.3 |
| 29/10/2014 |
8.10
|
381,050 | 7.99 | 8.10 | 7.99 | 290,850 | 0 | 4.2 |
| 28/10/2014 |
7.99
|
570,010 | 7.93 | 7.99 | 7.82 | 442,610 | 1,000 | 0.0 |
| 27/10/2014 |
7.93
|
1,047,790 | 7.99 | 8.10 | 7.93 | 817,220 | 0 | 11.7 |
| 24/10/2014 |
7.99
|
217,210 | 7.99 | 8.10 | 7.99 | 163,590 | 25,600 | 2.0 |
| 23/10/2014 |
7.99
|
665,310 | 8.05 | 8.10 | 7.99 | 455,110 | 224,550 | 3.3 |
| 22/10/2014 |
8.05
|
754,440 | 7.93 | 8.16 | 7.99 | 0 | 238,430 | -3.4 |
| 21/10/2014 |
7.93
|
407,770 | 7.82 | 7.93 | 7.77 | 15,970 | 151,360 | -1.9 |
| 20/10/2014 |
7.82
|
402,470 | 7.71 | 7.88 | 7.71 | 113,810 | 89,310 | 0.3 |
| 17/10/2014 |
7.71
|
848,240 | 7.71 | 7.77 | 7.60 | 220,000 | 477,310 | -3.5 |
| 16/10/2014 |
7.71
|
624,710 | 7.93 | 7.93 | 7.71 | 0 | 0 | 0 |
| 15/10/2014 |
7.93
|
379,280 | 7.99 | 7.99 | 7.93 | 0 | 0 | 0 |
| 14/10/2014 |
7.99
|
289,890 | 8.10 | 8.10 | 7.99 | 47,800 | 1,500 | 0.7 |
| 13/10/2014 |
8.10
|
231,200 | 8.10 | 8.10 | 7.99 | 0 | 25,020 | -0.4 |
| 10/10/2014 |
8.10
|
314,070 | 8.16 | 8.21 | 8.10 | 0 | 0 | 0 |
| 09/10/2014 |
8.16
|
208,420 | 8.10 | 8.21 | 8.10 | 1,000 | 0 | 0.0 |
| 08/10/2014 |
8.10
|
727,790 | 8.16 | 8.21 | 8.10 | 0 | 588,160 | -8.5 |
| 07/10/2014 |
8.16
|
353,050 | 8.21 | 8.21 | 8.10 | 0 | 140,000 | -2.0 |
| 06/10/2014 |
8.21
|
425,780 | 8.21 | 8.21 | 8.10 | 5,750 | 130,000 | -1.8 |
| 03/10/2014 |
8.21
|
362,240 | 8.16 | 8.21 | 8.10 | 0 | 0 | 0 |
| 02/10/2014 |
8.16
|
598,090 | 8.21 | 8.21 | 8.10 | 138,000 | 401,000 | -3.8 |
| 01/10/2014 |
8.21
|
407,880 | 8.16 | 8.27 | 8.10 | 122,000 | 42,500 | 1.2 |
| 30/09/2014 |
8.16
|
317,350 | 8.05 | 8.16 | 8.05 | 95,000 | 0 | 1.4 |
| 29/09/2014 |
8.05
|
474,710 | 8.16 | 8.16 | 8.05 | 144,000 | 120,000 | 0.3 |
| 26/09/2014 |
8.16
|
210,870 | 8.16 | 8.21 | 8.16 | 61,500 | 0 | 0.9 |
| 25/09/2014 |
8.16
|
728,150 | 8.21 | 8.21 | 8.10 | 274,920 | 456,770 | -2.6 |
| 24/09/2014 |
8.21
|
901,710 | 8.21 | 8.27 | 8.16 | 546,750 | 553,970 | -0.1 |
| 23/09/2014 |
8.21
|
583,940 | 8.10 | 8.27 | 8.10 | 345,250 | 5,360 | 5.0 |
| 22/09/2014 |
8.10
|
767,790 | 7.99 | 8.16 | 7.99 | 195,710 | 88,270 | 1.6 |
| 19/09/2014 |
7.99
|
1,246,420 | 8.16 | 8.27 | 7.99 | 305,000 | 842,460 | -7.7 |
| 18/09/2014 |
8.16
|
603,150 | 8.21 | 8.32 | 8.16 | 200,000 | 3,500 | 2.9 |
| 17/09/2014 |
8.21
|
538,130 | 8.27 | 8.38 | 8.21 | 0 | 14,850 | -0.2 |
| 16/09/2014 |
8.27
|
458,860 | 8.32 | 8.32 | 8.21 | 113,000 | 134,640 | -0.3 |
| 15/09/2014 |
8.32
|
1,284,810 | 8.27 | 8.49 | 8.27 | 408,000 | 0 | 6.1 |
| 12/09/2014 |
8.27
|
687,530 | 8.21 | 8.27 | 8.16 | 211,000 | 0 | 3.1 |
| 11/09/2014 |
8.21
|
454,130 | 8.27 | 8.32 | 8.16 | 171,290 | 35,030 | 2.0 |
| 10/09/2014 |
8.27
|
304,130 | 8.16 | 8.27 | 8.05 | 4,000 | 0 | 0.1 |
| 09/09/2014 |
8.16
|
1,738,410 | 8.27 | 8.44 | 8.16 | 500,800 | 2,160 | 7.4 |
| 08/09/2014 |
8.27
|
1,084,750 | 8.49 | 8.49 | 8.27 | 13,310 | 215,990 | -3.0 |
| 05/09/2014 |
8.49
|
757,570 | 8.49 | 8.55 | 8.44 | 800 | 78,100 | -1.2 |
| 04/09/2014 |
8.49
|
1,296,730 | 8.72 | 8.72 | 8.44 | 10,200 | 1,720 | 0.1 |
| 03/09/2014 |
8.72
|
2,951,400 | 8.27 | 8.72 | 8.27 | 981,710 | 294,820 | 10.6 |
| 29/08/2014 |
8.27
|
844,320 | 8.27 | 8.32 | 8.21 | 405,000 | 127,220 | 4.1 |
| 28/08/2014 |
8.27
|
1,711,250 | 8.10 | 8.38 | 8.10 | 403,000 | 395,000 | 0.1 |
| 27/08/2014 |
8.10
|
762,690 | 8.16 | 8.21 | 8.10 | 0 | 16,100 | -0.2 |
| 26/08/2014 |
8.16
|
555,260 | 8.21 | 8.27 | 8.16 | 0 | 5,160 | -0.1 |
| 25/08/2014 |
8.21
|
763,420 | 8.21 | 8.27 | 8.16 | 1,000 | 100,000 | -1.5 |
| 22/08/2014 |
8.21
|
1,165,470 | 8.16 | 8.27 | 8.10 | 0 | 463,240 | -6.8 |
| 21/08/2014 |
8.16
|
735,630 | 8.16 | 8.27 | 8.10 | 0 | 275,000 | -4.0 |
| 20/08/2014 |
8.16
|
634,560 | 8.16 | 8.21 | 8.10 | 1,300 | 130,300 | -1.9 |
| 19/08/2014 |
8.16
|
721,790 | 8.16 | 8.21 | 8.10 | 0 | 240 | -0.0 |
| 18/08/2014 |
8.16
|
603,990 | 8.21 | 8.27 | 8.16 | 0 | 200,000 | -2.9 |
| 15/08/2014 |
8.21
|
612,350 | 8.38 | 8.38 | 8.21 | 300 | 215,840 | -3.2 |
| 14/08/2014 |
8.38
|
1,976,920 | 8.10 | 8.49 | 8.05 | 0 | 400,450 | -6.0 |
| 13/08/2014 |
8.10
|
641,310 | 8.05 | 8.16 | 7.99 | 0 | 455,510 | -6.6 |
| 12/08/2014 |
8.05
|
403,180 | 8.10 | 8.10 | 8.05 | 0 | 141,130 | -2.0 |
| 11/08/2014 |
8.10
|
424,350 | 8.16 | 8.21 | 8.10 | 0 | 191,100 | -2.8 |
| 08/08/2014 |
8.16
|
492,190 | 8.27 | 8.27 | 8.16 | 0 | 319,580 | -4.7 |
| 07/08/2014 |
8.27
|
1,253,590 | 8.21 | 8.27 | 8.10 | 208,240 | 914,210 | -10.3 |
| 06/08/2014 |
8.21
|
863,010 | 8.27 | 8.32 | 8.16 | 268,120 | 387,310 | -1.8 |
| 05/08/2014 |
8.27
|
502,480 | 8.16 | 8.27 | 8.16 | 70,490 | 213,350 | -2.1 |
| 04/08/2014 |
8.16
|
101,670 | 8.16 | 8.21 | 8.10 | 5,350 | 0 | 0.1 |
| 01/08/2014 |
8.16
|
149,280 | 8.16 | 8.16 | 8.05 | 0 | 0 | 0 |
| 31/07/2014 |
8.16
|
223,990 | 7.99 | 8.16 | 7.99 | 8,080 | 34,720 | -0.4 |
| 30/07/2014 |
7.99
|
266,720 | 8.16 | 8.21 | 7.99 | 0 | 63,030 | -0.9 |
| 29/07/2014 |
8.16
|
359,140 | 7.99 | 8.16 | 7.93 | 0 | 0 | 0 |
| 28/07/2014 |
7.99
|
636,810 | 8.27 | 8.32 | 7.99 | 10,000 | 3,780 | 0.1 |
| 25/07/2014 |
8.27
|
497,200 | 8.38 | 8.49 | 8.27 | 24,700 | 18,960 | 0.1 |
| 24/07/2014 |
8.38
|
249,330 | 8.44 | 8.49 | 8.38 | 0 | 26,220 | -0.4 |
| 23/07/2014 |
8.44
|
416,590 | 8.44 | 8.55 | 8.44 | 5,400 | 146,920 | -2.1 |
| 22/07/2014 |
8.44
|
844,280 | 8.49 | 8.49 | 8.32 | 0 | 471,910 | -7.1 |
| 21/07/2014 |
8.49
|
642,510 | 8.55 | 8.66 | 8.49 | 2,600 | 128,900 | -1.9 |
| 18/07/2014 |
8.55
|
844,600 | 8.60 | 8.66 | 8.55 | 12,600 | 414,670 | -6.2 |
| 17/07/2014 |
8.60
|
462,290 | 8.66 | 8.66 | 8.60 | 0 | 100,300 | -1.5 |
| 16/07/2014 |
8.66
|
569,440 | 8.66 | 8.77 | 8.66 | 4,000 | 245,630 | -3.8 |
| 15/07/2014 |
8.66
|
457,650 | 8.72 | 8.77 | 8.66 | 42,700 | 120,080 | -1.2 |
| 14/07/2014 |
8.72
|
199,920 | 8.72 | 8.72 | 8.60 | 0 | 100,300 | -1.6 |
| 11/07/2014 |
8.72
|
383,320 | 8.72 | 8.72 | 8.60 | 12,000 | 132,120 | -1.9 |
| 10/07/2014 |
8.72
|
834,330 | 8.94 | 8.94 | 8.66 | 151,000 | 100,000 | 0.8 |
| 09/07/2014 |
8.94
|
1,395,110 | 8.66 | 8.94 | 8.72 | 0 | 205,840 | -3.3 |
| 08/07/2014 |
8.66
|
564,180 | 8.72 | 8.72 | 8.55 | 25,000 | 80,000 | -0.9 |
| 07/07/2014 |
8.72
|
590,900 | 8.72 | 8.77 | 8.66 | 4,750 | 161,970 | -2.4 |
| 04/07/2014 |
8.72
|
949,050 | 8.72 | 8.77 | 8.66 | 160,000 | 630,000 | -7.3 |
| 03/07/2014 |
8.72
|
1,396,370 | 8.66 | 8.88 | 8.66 | 100,000 | 971,720 | -13.6 |
| 02/07/2014 |
8.66
|
1,944,730 | 8.66 | 8.72 | 8.44 | 0 | 1,759,790 | -26.9 |
| 01/07/2014 |
8.66
|
637,940 | 8.72 | 8.83 | 8.55 | 8,000 | 228,440 | -3.4 |
| 30/06/2014 |
8.72
|
910,490 | 9.00 | 9.00 | 8.66 | 0 | 667,930 | -10.5 |
| 27/06/2014 |
9.00
|
204,540 | 9.05 | 9.05 | 8.94 | 523,000 | 616,950 | -1.5 |
| 26/06/2014 |
9.05
|
737,120 | 9.16 | 9.22 | 9.00 | 505,000 | 1,127,440 | -10.1 |
| 25/06/2014 |
9.16
|
676,060 | 9.00 | 9.22 | 9.00 | 68,330 | 430,000 | -5.9 |
| 24/06/2014 |
9.00
|
77,120 | 8.88 | 9.00 | 8.83 | 47,600 | 4,000 | 0.7 |
| 23/06/2014 |
8.88
|
78,060 | 8.83 | 9.05 | 8.88 | 39,000 | 3,000 | 0.6 |