| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-11-04) |
0.50 | 1.32% | 44,009,500 | -3,182,900 | -120.3 |
36.85
38.65
38.20
|
|
2 tháng
(2025-10-06) |
-1.90 | -4.72% | 127,144,200 | -17,131,800 | -661.0 |
36.50
40.75
38.20
|
|
3 tháng
(2025-09-05) |
-3.09 | -7.44% | 231,083,400 | -12,989,600 | -483.4 |
36.50
41.74
38.20
|
|
6 tháng
(2025-06-09) |
3.54 | 10.15% | 760,471,900 | -29,972,961 | -1,194.6 |
34.66
43.02
38.20
|
|
12 tháng
(2024-12-09) |
0.23 | 0.60% | 1,166,706,000 | -47,232,978 | -2,130.7 |
32.09
43.02
38.20
|
|
24 tháng
(2023-12-15) |
4.48 | 13.21% | 1,649,587,000 | -67,908,262 | -3,156.7 |
32.09
44.46
38.20
|
|
36 tháng
(2022-12-20) |
10.48 | 37.51% | 1,945,191,400 | -63,916,299 | -2,975.9 |
27.92
44.46
38.20
|
|
60 tháng
(2020-12-30) |
11.28 | 41.58% | 3,097,358,340 | -69,556,269 | -3,248.0 |
20.67
44.46
38.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 25/04/2014 |
6.84
|
516,240 | 6.93 | 6.97 | 6.84 | 75,030 | 67,830 | 0.1 |
| 24/04/2014 |
6.93
|
288,090 | 6.89 | 6.93 | 6.84 | 4,340 | 0 | 0.1 |
| 23/04/2014 |
6.89
|
217,960 | 6.89 | 6.93 | 6.80 | 27,810 | 60 | 0.4 |
| 22/04/2014 |
6.89
|
529,160 | 6.75 | 6.89 | 6.67 | 125,440 | 13,100 | 1.8 |
| 21/04/2014 |
6.75
|
565,920 | 6.93 | 6.93 | 6.71 | 3,000 | 78,500 | -1.2 |
| 18/04/2014 |
6.93
|
763,370 | 7.02 | 7.06 | 6.93 | 255,000 | 0 | 4.1 |
| 17/04/2014 |
7.02
|
681,040 | 6.97 | 7.15 | 6.97 | 202,400 | 80,490 | 2.0 |
| 16/04/2014 |
6.97
|
1,065,090 | 7.19 | 7.19 | 6.89 | 113,200 | 900 | 1.8 |
| 15/04/2014 |
7.19
|
480,360 | 7.28 | 7.28 | 7.19 | 0 | 0 | 0 |
| 14/04/2014 |
7.28
|
414,100 | 7.23 | 7.32 | 7.23 | 29,000 | 0 | 0.5 |
| 11/04/2014 |
7.23
|
670,380 | 7.28 | 7.28 | 7.19 | 21,200 | 10,000 | 0.2 |
| 10/04/2014 |
7.28
|
485,550 | 7.28 | 7.32 | 7.28 | 1,000 | 0 | 0.0 |
| 08/04/2014 |
7.28
|
515,610 | 7.32 | 7.36 | 7.28 | 0 | 0 | 0 |
| 07/04/2014 |
7.32
|
441,790 | 7.36 | 7.36 | 7.28 | 194,000 | 0 | 3.3 |
| 04/04/2014 |
7.36
|
608,360 | 7.32 | 7.36 | 7.28 | 403,190 | 0 | 6.8 |
| 03/04/2014 |
7.32
|
519,700 | 7.28 | 7.36 | 7.23 | 166,320 | 0 | 2.8 |
| 02/04/2014 |
7.28
|
1,217,110 | 7.28 | 7.32 | 7.19 | 321,010 | 10,000 | 5.2 |
| 01/04/2014 |
7.28
|
1,701,600 | 7.32 | 7.36 | 7.23 | 388,350 | 0 | 6.5 |
| 31/03/2014 |
7.32
|
831,760 | 7.41 | 7.45 | 7.32 | 326,950 | 0 | 5.5 |
| 28/03/2014 |
7.41
|
713,160 | 7.32 | 7.41 | 7.32 | 78,450 | 0 | 1.3 |
| 27/03/2014 |
7.32
|
1,026,180 | 7.32 | 7.36 | 7.28 | 50,000 | 0 | 0.9 |
| 26/03/2014 |
7.32
|
2,030,920 | 7.50 | 7.54 | 7.28 | 35,000 | 6,000 | 0.5 |
| 25/03/2014 |
7.50
|
2,051,430 | 7.67 | 7.71 | 7.50 | 73,000 | 100 | 1.3 |
| 24/03/2014 |
7.67
|
2,498,010 | 7.63 | 7.84 | 7.67 | 49,100 | 0 | 0.9 |
| 21/03/2014 |
7.63
|
1,236,010 | 7.71 | 7.76 | 7.63 | 0 | 400 | -0.0 |
| 20/03/2014 |
7.71
|
3,325,420 | 7.58 | 7.84 | 7.63 | 60 | 1,530 | -0.0 |
| 19/03/2014 |
7.58
|
5,624,790 | 7.32 | 7.58 | 7.36 | 2,000 | 0 | 0.0 |
| 18/03/2014 |
7.32
|
2,171,570 | 7.23 | 7.36 | 7.19 | 3,000 | 0 | 0.0 |
| 17/03/2014 |
7.23
|
989,350 | 7.23 | 7.28 | 7.19 | 55,350 | 0 | 0.9 |
| 14/03/2014 |
7.23
|
924,510 | 7.19 | 7.28 | 7.15 | 3,000 | 0 | 0.0 |
| 13/03/2014 |
7.19
|
806,950 | 7.19 | 7.23 | 7.15 | 200 | 0 | 0.0 |
| 12/03/2014 |
7.19
|
979,430 | 7.23 | 7.28 | 7.19 | 103,000 | 0 | 1.7 |
| 11/03/2014 |
7.23
|
752,790 | 7.28 | 7.28 | 7.23 | 0 | 61,000 | -1.0 |
| 10/03/2014 |
7.28
|
957,770 | 7.23 | 7.32 | 7.23 | 2,500 | 0 | 0.0 |
| 07/03/2014 |
7.23
|
773,450 | 7.23 | 7.28 | 7.23 | 0 | 0 | 0 |
| 06/03/2014 |
7.23
|
768,340 | 7.23 | 7.28 | 7.19 | 10,000 | 0 | 0.2 |
| 05/03/2014 |
7.23
|
737,090 | 7.23 | 7.32 | 7.23 | 1,000 | 0 | 0.0 |
| 04/03/2014 |
7.23
|
1,551,740 | 7.28 | 7.28 | 7.19 | 369,060 | 0 | 6.1 |
| 03/03/2014 |
7.28
|
954,830 | 7.41 | 7.41 | 7.28 | 5,820 | 0 | 0.1 |
| 28/02/2014 |
7.41
|
1,154,560 | 7.36 | 7.41 | 7.32 | 487,300 | 0 | 8.2 |
| 27/02/2014 |
7.36
|
3,731,900 | 7.28 | 7.58 | 7.28 | 1,930 | 0 | 0.0 |
| 26/02/2014 |
7.28
|
1,399,670 | 7.28 | 7.36 | 7.23 | 43,000 | 0 | 0.7 |
| 25/02/2014 |
7.28
|
1,249,150 | 7.28 | 7.28 | 7.19 | 52,960 | 0 | 0.9 |
| 24/02/2014 |
7.28
|
833,430 | 7.28 | 7.32 | 7.23 | 46,000 | 0 | 0.8 |
| 21/02/2014 |
7.28
|
903,040 | 7.36 | 7.36 | 7.28 | 39,990 | 100 | 0.7 |
| 20/02/2014 |
7.36
|
3,243,650 | 7.23 | 7.50 | 7.23 | 275,080 | 50,000 | 3.8 |
| 19/02/2014 |
7.23
|
2,988,120 | 7.23 | 7.32 | 7.19 | 202,600 | 10 | 3.4 |
| 18/02/2014 |
7.23
|
1,861,540 | 7.28 | 7.28 | 7.23 | 119,000 | 27,000 | 1.5 |
| 17/02/2014 |
7.28
|
1,173,560 | 7.32 | 7.36 | 7.23 | 33,600 | 0 | 0.6 |
| 14/02/2014 |
7.32
|
1,489,380 | 7.23 | 7.41 | 7.23 | 50,630 | 0 | 0.9 |
| 13/02/2014 |
7.23
|
2,156,140 | 7.32 | 7.36 | 7.23 | 20,000 | 0 | 0.3 |
| 12/02/2014 |
7.32
|
1,176,180 | 7.36 | 7.36 | 7.28 | 15,500 | 0 | 0.3 |
| 11/02/2014 |
7.36
|
1,938,480 | 7.41 | 7.50 | 7.36 | 228,000 | 0 | 3.9 |
| 10/02/2014 |
7.41
|
4,052,090 | 7.23 | 7.50 | 7.06 | 841,750 | 22,300 | 13.8 |
| 07/02/2014 |
7.23
|
2,987,600 | 7.67 | 7.67 | 7.19 | 17,700 | 0 | 0.3 |
| 06/02/2014 |
7.67
|
959,590 | 8.02 | 8.02 | 7.67 | 15,300 | 0 | 0.3 |
| 27/01/2014 |
8.02
|
3,240,910 | 8.19 | 8.19 | 7.89 | 33,560 | 0 | 0.6 |
| 24/01/2014 |
8.19
|
8,417,060 | 8.19 | 8.50 | 8.06 | 280,910 | 0 | 5.3 |
| 30/11/-0001 |
17.43
|
4,336,000 | 17.58 | 17.63 | 17.39 | 0 | 0 | 0 |