| 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) |
-3.60 | -18% | 665,900 | 400 | 0.0 |
16.05
21.60
16.10
|
|
2 tháng
(2025-12-01) |
-4.05 | -19.80% | 2,302,400 | -800 | -0.0 |
15.95
26.40
16.10
|
|
3 tháng
(2025-10-30) |
4.30 | 35.54% | 4,055,800 | -18,200 | -0.3 |
12.10
26.40
16.10
|
|
6 tháng
(2025-08-01) |
6.57 | 66.81% | 4,791,200 | -32,600 | -0.5 |
9.31
26.40
16.10
|
|
12 tháng
(2025-02-03) |
6.57 | 66.81% | 5,240,800 | -17,400 | -0.3 |
9.05
26.40
16.10
|
|
24 tháng
(2024-02-15) |
6.84 | 71.55% | 6,389,000 | -33,640 | -0.5 |
8.85
26.40
16.10
|
|
36 tháng
(2023-02-13) |
2.20 | 15.50% | 8,244,100 | -353,110 | -4.1 |
8.32
26.40
16.10
|
|
60 tháng
(2021-02-23) |
6.71 | 69.28% | 11,228,800 | 22,770 | 1.3 |
8.32
26.40
16.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 11/11/2014 |
5.91
|
350 | 5.86 | 5.91 | 5.57 | 340 | 0 | 0.0 |
| 10/11/2014 |
5.86
|
1,250 | 6.29 | 6.29 | 5.86 | 20 | 10 | 0.0 |
| 07/11/2014 |
6.29
|
100 | 6.29 | 6.29 | 6.29 | 100 | 0 | 0.0 |
| 06/11/2014 |
6.29
|
3,570 | 6.00 | 6.39 | 6.00 | 3,570 | 0 | 0.0 |
| 05/11/2014 |
6.00
|
1,990 | 6.20 | 6.20 | 5.76 | 50 | 0 | 0.0 |
| 04/11/2014 |
6.20
|
2,020 | 6.44 | 6.44 | 6.05 | 10 | 0 | 0.0 |
| 03/11/2014 |
6.44
|
1,470 | 6.15 | 6.44 | 6.24 | 1,470 | 0 | 0.0 |
| 31/10/2014 |
6.15
|
580 | 6.15 | 6.15 | 5.76 | 480 | 0 | 0.0 |
| 30/10/2014 |
6.15
|
60 | 6.24 | 6.24 | 5.81 | 40 | 0 | 0.0 |
| 29/10/2014 |
6.24
|
10 | 6.10 | 6.24 | 6.24 | 10 | 0 | 0.0 |
| 28/10/2014 |
6.10
|
800 | 6.10 | 6.34 | 5.72 | 290 | 0 | 0.0 |
| 27/10/2014 |
6.10
|
980 | 6.29 | 6.48 | 5.86 | 730 | 0 | 0.0 |
| 24/10/2014 |
6.29
|
3,490 | 6.20 | 6.39 | 5.76 | 3,380 | 0 | 0.0 |
| 23/10/2014 |
6.20
|
130 | 6.15 | 6.20 | 6.15 | 130 | 0 | 0.0 |
| 22/10/2014 |
6.15
|
2,550 | 5.86 | 6.24 | 5.52 | 2,550 | 0 | 0.0 |
| 21/10/2014 |
5.86
|
4,240 | 5.52 | 5.91 | 5.52 | 4,240 | 0 | 0.0 |
| 20/10/2014 |
5.52
|
100 | 5.52 | 5.52 | 5.52 | 100 | 0 | 0.0 |
| 17/10/2014 |
5.52
|
120 | 5.52 | 5.52 | 5.48 | 120 | 0 | 0.0 |
| 16/10/2014 |
5.52
|
20 | 5.24 | 5.52 | 5.52 | 20 | 0 | 0.0 |
| 15/10/2014 |
5.24
|
120 | 5.52 | 5.72 | 5.24 | 20 | 0 | 0.0 |
| 14/10/2014 |
5.52
|
110 | 5.57 | 5.57 | 5.24 | 90 | 0 | 0.0 |
| 13/10/2014 |
5.57
|
50 | 5.62 | 5.62 | 5.57 | 50 | 0 | 0.0 |
| 10/10/2014 |
5.62
|
930 | 5.52 | 5.76 | 5.28 | 930 | 0 | 0.0 |
| 09/10/2014 |
5.52
|
30 | 5.52 | 5.52 | 5.24 | 20 | 0 | 0.0 |
| 08/10/2014 |
5.52
|
2,710 | 5.52 | 5.81 | 5.28 | 2,710 | 0 | 0.0 |
| 07/10/2014 |
5.52
|
380 | 5.48 | 5.62 | 5.48 | 330 | 0 | 0.0 |
| 06/10/2014 |
5.48
|
1,230 | 5.43 | 5.67 | 5.19 | 150 | 0 | 0.0 |
| 03/10/2014 |
5.43
|
1,110 | 5.62 | 5.62 | 5.24 | 1,100 | 0 | 0.0 |
| 02/10/2014 |
5.62
|
230 | 5.62 | 5.67 | 5.24 | 200 | 0 | 0.0 |
| 01/10/2014 |
5.62
|
1,000 | 5.48 | 5.76 | 5.14 | 860 | 0 | 0.0 |
| 30/09/2014 |
5.48
|
1,240 | 5.52 | 5.67 | 5.19 | 1,240 | 20 | 0.0 |
| 29/09/2014 |
5.52
|
1,390 | 5.28 | 5.57 | 5.09 | 1,390 | 0 | 0.0 |
| 26/09/2014 |
5.28
|
50 | 5.67 | 5.67 | 5.28 | 0 | 0 | 0 |
| 25/09/2014 |
5.67
|
2,070 | 5.48 | 5.72 | 5.14 | 1,970 | 90 | 0.0 |
| 24/09/2014 |
5.48
|
1,060 | 5.24 | 5.48 | 5.28 | 1,060 | 0 | 0.0 |
| 23/09/2014 |
5.24
|
820 | 5.09 | 5.24 | 5.04 | 620 | 0 | 0.0 |
| 22/09/2014 |
5.09
|
12,000 | 5.19 | 5.19 | 5.09 | 0 | 0 | 0 |
| 19/09/2014 |
5.19
|
1,110 | 5.14 | 5.48 | 5.09 | 1,110 | 0 | 0.0 |
| 18/09/2014 |
5.14
|
1,000 | 5.48 | 5.48 | 5.14 | 430 | 0 | 0.0 |
| 17/09/2014 |
5.48
|
7,250 | 5.28 | 5.52 | 5.04 | 6,560 | 0 | 0.1 |
| 16/09/2014 |
5.28
|
690 | 5.43 | 5.43 | 5.09 | 630 | 0 | 0.0 |
| 15/09/2014 |
5.43
|
2,980 | 5.19 | 5.43 | 5.00 | 2,970 | 0 | 0.0 |
| 12/09/2014 |
5.19
|
3,200 | 5.19 | 5.19 | 5.19 | 200 | 0 | 0.0 |
| 11/09/2014 |
5.19
|
140 | 4.95 | 5.19 | 5.19 | 140 | 0 | 0.0 |
| 10/09/2014 |
4.95
|
210 | 5.00 | 5.28 | 4.90 | 100 | 0 | 0.0 |
| 09/09/2014 |
5.00
|
170 | 5.28 | 5.28 | 5.00 | 10 | 0 | 0.0 |
| 08/09/2014 |
5.28
|
1,790 | 5.28 | 5.28 | 5.28 | 1,390 | 0 | 0.0 |
| 05/09/2014 |
5.28
|
2,240 | 5.19 | 5.28 | 5.04 | 2,240 | 0 | 0.0 |
| 04/09/2014 |
5.19
|
4,480 | 5.04 | 5.28 | 4.95 | 4,250 | 0 | 0.0 |
| 03/09/2014 |
5.04
|
910 | 5.14 | 5.14 | 5.04 | 0 | 0 | 0 |
| 29/08/2014 |
5.14
|
300 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 |
| 28/08/2014 |
5.14
|
1,100 | 4.95 | 5.19 | 4.90 | 530 | 0 | 0.0 |
| 27/08/2014 |
4.95
|
1,050 | 5.09 | 5.09 | 4.95 | 1,010 | 0 | 0.0 |
| 26/08/2014 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 |
| 25/08/2014 |
5.09
|
220 | 4.90 | 5.19 | 4.95 | 120 | 0 | 0.0 |
| 22/08/2014 |
4.90
|
1,040 | 5.14 | 5.24 | 4.90 | 20 | 0 | 0.0 |
| 21/08/2014 |
5.14
|
1,100 | 5.00 | 5.24 | 5.04 | 600 | 0 | 0.0 |
| 20/08/2014 |
5.00
|
30 | 4.85 | 5.00 | 4.90 | 20 | 0 | 0.0 |
| 19/08/2014 |
4.85
|
1,000 | 5.04 | 5.04 | 4.85 | 0 | 0 | 0 |
| 18/08/2014 |
5.04
|
2,190 | 4.95 | 5.04 | 4.95 | 220 | 0 | 0.0 |
| 15/08/2014 |
4.95
|
400 | 5.14 | 5.14 | 4.95 | 0 | 0 | 0 |
| 14/08/2014 |
5.14
|
60 | 4.95 | 5.14 | 5.14 | 60 | 0 | 0.0 |
| 13/08/2014 |
4.95
|
290 | 5.14 | 5.14 | 4.95 | 20 | 0 | 0.0 |
| 12/08/2014 |
5.14
|
40 | 4.95 | 5.19 | 4.95 | 30 | 0 | 0.0 |
| 11/08/2014 |
4.95
|
1,120 | 5.14 | 5.24 | 4.95 | 510 | 0 | 0.0 |
| 08/08/2014 |
5.14
|
260 | 5.28 | 5.28 | 5.14 | 50 | 0 | 0.0 |
| 07/08/2014 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 |
| 06/08/2014 |
5.28
|
1,650 | 5.04 | 5.28 | 5.04 | 950 | 0 | 0.0 |
| 05/08/2014 |
5.04
|
0 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 |
| 04/08/2014 |
5.04
|
230 | 5.19 | 5.19 | 5.04 | 230 | 0 | 0.0 |
| 01/08/2014 |
5.19
|
1,970 | 5.09 | 5.24 | 4.90 | 1,960 | 0 | 0.0 |
| 31/07/2014 |
5.09
|
850 | 5.09 | 5.09 | 5.09 | 850 | 0 | 0.0 |
| 30/07/2014 |
5.09
|
3,180 | 4.90 | 5.14 | 4.85 | 1,220 | 0 | 0.0 |
| 29/07/2014 |
4.90
|
3,090 | 4.95 | 5.04 | 4.85 | 80 | 0 | 0.0 |
| 28/07/2014 |
4.95
|
1,630 | 5.09 | 5.43 | 4.95 | 1,500 | 0 | 0.0 |
| 25/07/2014 |
5.09
|
280 | 5.09 | 5.09 | 4.95 | 20 | 0 | 0.0 |
| 24/07/2014 |
5.09
|
930 | 5.09 | 5.09 | 4.90 | 130 | 0 | 0.0 |
| 23/07/2014 |
5.09
|
60 | 5.09 | 5.09 | 5.09 | 60 | 0 | 0.0 |
| 22/07/2014 |
5.09
|
90 | 5.14 | 5.14 | 4.95 | 80 | 0 | 0.0 |
| 21/07/2014 |
5.14
|
510 | 5.14 | 5.28 | 5.14 | 510 | 0 | 0.0 |
| 18/07/2014 |
5.14
|
220 | 5.14 | 5.14 | 5.14 | 220 | 0 | 0.0 |
| 17/07/2014 |
5.14
|
3,240 | 5.19 | 5.19 | 4.90 | 240 | 3,000 | -0.0 |
| 16/07/2014 |
5.19
|
2,750 | 5.14 | 5.19 | 5.14 | 50 | 0 | 0.0 |
| 15/07/2014 |
5.14
|
3,490 | 5.14 | 5.14 | 4.95 | 240 | 0 | 0.0 |
| 14/07/2014 |
5.14
|
180 | 5.14 | 5.24 | 5.14 | 180 | 0 | 0.0 |
| 11/07/2014 |
5.14
|
1,010 | 5.04 | 5.24 | 4.85 | 1,000 | 0 | 0.0 |
| 10/07/2014 |
5.04
|
3,020 | 5.04 | 5.04 | 4.76 | 1,020 | 2,000 | -0.0 |
| 09/07/2014 |
5.04
|
1,260 | 5.04 | 5.04 | 4.71 | 250 | 1,000 | -0.0 |
| 08/07/2014 |
5.04
|
50 | 5.04 | 5.04 | 4.71 | 20 | 0 | 0.0 |
| 07/07/2014 |
5.04
|
50 | 4.76 | 5.04 | 5.04 | 50 | 0 | 0.0 |
| 04/07/2014 |
4.76
|
9,920 | 5.09 | 5.09 | 4.76 | 5,730 | 7,220 | -0.0 |
| 03/07/2014 |
5.09
|
6,040 | 5.09 | 5.09 | 4.80 | 1,540 | 4,000 | -0.0 |
| 02/07/2014 |
5.09
|
300 | 5.09 | 5.09 | 5.09 | 0 | 300 | -0.0 |
| 01/07/2014 |
5.09
|
510 | 5.09 | 5.14 | 4.80 | 290 | 0 | 0.0 |
| 30/06/2014 |
5.09
|
2,430 | 4.90 | 5.09 | 4.71 | 2,120 | 0 | 0.0 |
| 27/06/2014 |
4.90
|
4,470 | 4.76 | 4.90 | 4.71 | 2,170 | 20 | 0.0 |
| 26/06/2014 |
4.76
|
700 | 4.95 | 4.95 | 4.76 | 0 | 0 | 0 |
| 25/06/2014 |
4.95
|
0 | 4.95 | 4.95 | 4.95 | 0 | 0 | 0 |
| 24/06/2014 |
4.95
|
1,200 | 4.95 | 4.95 | 4.80 | 20 | 500 | -0.0 |
| 23/06/2014 |
4.95
|
460 | 4.85 | 4.95 | 4.76 | 250 | 0 | 0.0 |