| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-11-05) |
0.15 | 1.36% | 1,291,900 | -105,700 | -1.1 |
10.95
11.45
11.20
|
|
2 tháng
(2025-10-06) |
-0.05 | -0.44% | 2,213,300 | -67,700 | -0.7 |
10.50
11.55
11.20
|
|
3 tháng
(2025-09-08) |
0.35 | 3.23% | 3,095,600 | -209,700 | -2.2 |
10.50
11.55
11.20
|
|
6 tháng
(2025-06-09) |
2.12 | 23.35% | 9,787,600 | 244,591 | 2.6 |
9.08
11.95
11.20
|
|
12 tháng
(2024-12-10) |
1.35 | 13.74% | 13,706,900 | 465,044 | 3.7 |
7.89
11.95
11.20
|
|
24 tháng
(2023-12-18) |
-2.32 | -17.14% | 34,846,800 | 1,651,644 | 19.2 |
7.89
14.16
11.20
|
|
36 tháng
(2022-12-21) |
-1.16 | -9.37% | 114,846,400 | -4,194,887 | -71.5 |
7.89
17.63
11.20
|
|
60 tháng
(2020-12-31) |
2.30 | 25.81% | 179,984,570 | -4,325,986 | -95.0 |
7.89
17.65
11.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 28/04/2014 |
8.16
|
770 | 8.26 | 8.26 | 8.13 | 0 | 0 | 0 |
| 25/04/2014 |
8.26
|
220 | 7.94 | 8.26 | 7.97 | 0 | 0 | 0 |
| 24/04/2014 |
7.94
|
700 | 7.46 | 7.94 | 7.94 | 0 | 0 | 0 |
| 23/04/2014 |
7.46
|
1,500 | 7.94 | 7.94 | 7.46 | 0 | 0 | 0 |
| 22/04/2014 |
7.94
|
3,420 | 7.49 | 7.94 | 7.49 | 0 | 0 | 0 |
| 21/04/2014 |
7.49
|
17,780 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 |
| 18/04/2014 |
7.49
|
1,520 | 8.03 | 8.03 | 7.49 | 0 | 0 | 0 |
| 17/04/2014 |
8.03
|
5,970 | 8.61 | 8.61 | 8.03 | 0 | 0 | 0 |
| 16/04/2014 |
8.61
|
2,340 | 8.16 | 8.61 | 7.65 | 0 | 0 | 0 |
| 15/04/2014 |
8.16
|
10,040 | 8.77 | 8.80 | 8.16 | 0 | 0 | 0 |
| 14/04/2014 |
8.77
|
990 | 8.51 | 8.99 | 8.77 | 0 | 0 | 0 |
| 11/04/2014 |
8.51
|
8,000 | 9.05 | 9.05 | 8.51 | 0 | 0 | 0 |
| 10/04/2014 |
9.05
|
3,100 | 9.09 | 9.18 | 9.05 | 0 | 0 | 0 |
| 08/04/2014 |
9.09
|
6,400 | 8.99 | 9.18 | 9.05 | 0 | 0 | 0 |
| 07/04/2014 |
8.99
|
0 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 |
| 04/04/2014 |
8.99
|
1,660 | 8.93 | 8.99 | 8.96 | 0 | 0 | 0 |
| 03/04/2014 |
8.93
|
0 | 8.93 | 8.93 | 8.93 | 0 | 0 | 0 |
| 02/04/2014 |
8.93
|
6,000 | 9.05 | 9.05 | 8.93 | 0 | 0 | 0 |
| 01/04/2014 |
9.05
|
0 | 9.05 | 9.05 | 9.05 | 0 | 0 | 0 |
| 31/03/2014 |
9.05
|
3,190 | 9.09 | 9.25 | 8.64 | 0 | 0 | 0 |
| 28/03/2014 |
9.09
|
4,800 | 8.93 | 9.53 | 9.09 | 2,500 | 0 | 0.1 |
| 27/03/2014 |
8.93
|
2,710 | 9.37 | 9.37 | 8.93 | 500 | 0 | 0.0 |
| 26/03/2014 |
9.37
|
910 | 9.47 | 9.47 | 9.09 | 0 | 0 | 0 |
| 25/03/2014 |
9.47
|
750 | 9.53 | 9.53 | 9.40 | 0 | 0 | 0 |
| 24/03/2014 |
9.53
|
7,100 | 8.93 | 9.69 | 9.25 | 3,040 | 2,470 | 0.0 |
| 21/03/2014 |
8.93
|
1,980 | 8.93 | 9.09 | 8.93 | 0 | 530 | -0.0 |
| 20/03/2014 |
8.93
|
1,600 | 8.99 | 8.99 | 8.93 | 0 | 0 | 0 |
| 19/03/2014 |
8.99
|
2,210 | 8.93 | 8.99 | 8.93 | 1,170 | 0 | 0.0 |
| 18/03/2014 |
8.93
|
13,510 | 8.89 | 8.93 | 8.83 | 1,790 | 3,040 | -0.0 |
| 17/03/2014 |
8.89
|
3,540 | 8.93 | 8.93 | 8.64 | 0 | 0 | 0 |
| 14/03/2014 |
8.93
|
270 | 8.77 | 9.21 | 8.93 | 0 | 0 | 0 |
| 13/03/2014 |
8.77
|
2,560 | 9.12 | 9.12 | 8.77 | 0 | 0 | 0 |
| 12/03/2014 |
9.12
|
1,100 | 8.89 | 9.25 | 9.09 | 0 | 700 | -0.0 |
| 11/03/2014 |
8.89
|
3,270 | 8.32 | 8.89 | 8.61 | 0 | 2,260 | -0.1 |
| 10/03/2014 |
8.32
|
860 | 8.70 | 8.77 | 8.32 | 0 | 0 | 0 |
| 07/03/2014 |
8.70
|
3,560 | 8.70 | 8.70 | 8.61 | 0 | 0 | 0 |
| 06/03/2014 |
8.70
|
2,280 | 8.74 | 8.74 | 8.61 | 0 | 0 | 0 |
| 05/03/2014 |
8.74
|
20 | 8.29 | 8.74 | 8.45 | 0 | 0 | 0 |
| 04/03/2014 |
8.29
|
370 | 8.80 | 8.80 | 8.29 | 0 | 0 | 0 |
| 03/03/2014 |
8.80
|
1,510 | 8.45 | 8.80 | 8.32 | 0 | 0 | 0 |
| 28/02/2014 |
8.45
|
110 | 8.67 | 8.86 | 8.45 | 0 | 0 | 0 |
| 27/02/2014 |
8.67
|
1,570 | 8.93 | 8.93 | 8.67 | 0 | 0 | 0 |
| 26/02/2014 |
8.93
|
8,900 | 8.89 | 8.93 | 8.67 | 0 | 0 | 0 |
| 25/02/2014 |
8.89
|
3,300 | 8.93 | 8.93 | 8.77 | 0 | 0 | 0 |
| 24/02/2014 |
8.93
|
2,700 | 8.61 | 8.93 | 8.77 | 0 | 0 | 0 |
| 21/02/2014 |
8.61
|
4,690 | 8.58 | 8.70 | 8.61 | 0 | 0 | 0 |
| 20/02/2014 |
8.58
|
12,400 | 8.61 | 8.61 | 8.58 | 0 | 0 | 0 |
| 19/02/2014 |
8.61
|
310 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 |
| 18/02/2014 |
8.61
|
3,840 | 8.51 | 8.93 | 8.61 | 0 | 0 | 0 |
| 17/02/2014 |
8.51
|
2,000 | 8.48 | 8.51 | 8.45 | 0 | 0 | 0 |
| 14/02/2014 |
8.48
|
10,220 | 8.93 | 8.93 | 8.48 | 0 | 0 | 0 |
| 13/02/2014 |
8.93
|
1,260 | 8.93 | 9.05 | 8.93 | 0 | 0 | 0 |
| 12/02/2014 |
8.93
|
10 | 8.74 | 8.93 | 8.93 | 0 | 0 | 0 |
| 11/02/2014 |
8.74
|
3,480 | 8.77 | 8.93 | 8.74 | 0 | 0 | 0 |
| 10/02/2014 |
8.77
|
1,840 | 9.09 | 9.09 | 8.58 | 0 | 0 | 0 |
| 07/02/2014 |
9.09
|
0 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 |
| 06/02/2014 |
9.09
|
0 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 |
| 27/01/2014 |
9.09
|
2,660 | 8.67 | 9.09 | 9.09 | 0 | 0 | 0 |
| 24/01/2014 |
8.67
|
300 | 8.61 | 8.67 | 8.67 | 0 | 0 | 0 |
| 23/01/2014 |
8.61
|
530 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 |
| 22/01/2014 |
8.61
|
200 | 9.25 | 9.25 | 8.61 | 0 | 0 | 0 |
| 21/01/2014 |
9.25
|
0 | 9.25 | 9.25 | 9.25 | 0 | 0 | 0 |
| 20/01/2014 |
9.25
|
10 | 9.15 | 9.25 | 9.25 | 0 | 0 | 0 |
| 17/01/2014 |
9.15
|
36,770 | 8.58 | 9.15 | 8.93 | 0 | 0 | 0 |
| 16/01/2014 |
8.58
|
10 | 8.10 | 8.58 | 8.58 | 0 | 0 | 0 |
| 15/01/2014 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 14/01/2014 |
8.10
|
70 | 8.61 | 8.61 | 8.10 | 0 | 0 | 0 |
| 13/01/2014 |
8.61
|
10 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 |
| 10/01/2014 |
8.61
|
30 | 8.07 | 8.61 | 8.61 | 0 | 0 | 0 |
| 09/01/2014 |
8.07
|
1,110 | 8.61 | 9.12 | 8.03 | 0 | 0 | 0 |
| 08/01/2014 |
8.61
|
10 | 9.25 | 9.25 | 8.61 | 0 | 0 | 0 |
| 07/01/2014 |
9.25
|
0 | 9.25 | 9.25 | 9.25 | 0 | 0 | 0 |
| 06/01/2014 |
9.25
|
0 | 9.25 | 9.25 | 9.25 | 0 | 0 | 0 |
| 03/01/2014 |
9.25
|
30 | 9.25 | 9.25 | 8.61 | 0 | 0 | 0 |
| 02/01/2014 |
9.25
|
0 | 9.25 | 9.25 | 9.25 | 0 | 0 | 0 |
| 31/12/2013 |
9.25
|
8,470 | 9.09 | 9.28 | 9.21 | 8,470 | 0 | 0.2 |
| 30/12/2013 |
9.09
|
10 | 9.25 | 9.25 | 9.09 | 0 | 0 | 0 |
| 27/12/2013 |
9.25
|
460 | 9.25 | 9.25 | 9.25 | 460 | 0 | 0.0 |
| 26/12/2013 |
9.25
|
3,570 | 9.25 | 9.25 | 9.18 | 3,570 | 0 | 0.1 |
| 25/12/2013 |
9.25
|
2,300 | 9.25 | 9.25 | 8.93 | 2,300 | 0 | 0.1 |
| 24/12/2013 |
9.25
|
1,350 | 9.02 | 9.25 | 9.25 | 1,350 | 0 | 0.0 |
| 23/12/2013 |
9.02
|
11,510 | 8.99 | 9.02 | 8.83 | 11,390 | 7,000 | 0.1 |
| 20/12/2013 |
8.99
|
1,010 | 8.93 | 8.99 | 8.77 | 10 | 0 | 0.0 |
| 19/12/2013 |
8.93
|
360 | 8.93 | 8.93 | 8.93 | 0 | 0 | 0 |
| 18/12/2013 |
8.93
|
0 | 8.93 | 8.93 | 8.93 | 0 | 0 | 0 |
| 17/12/2013 |
8.93
|
2,500 | 8.93 | 8.93 | 8.93 | 0 | 0 | 0 |
| 16/12/2013 |
8.93
|
60 | 8.80 | 8.93 | 8.67 | 10 | 0 | 0.0 |
| 13/12/2013 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 12/12/2013 |
8.80
|
80 | 8.86 | 8.86 | 8.80 | 0 | 0 | 0 |
| 11/12/2013 |
8.86
|
600 | 9.25 | 9.25 | 8.86 | 0 | 290 | -0.0 |
| 10/12/2013 |
9.25
|
0 | 9.25 | 9.25 | 9.25 | 0 | 0 | 0 |
| 09/12/2013 |
9.25
|
550 | 8.96 | 9.53 | 9.25 | 0 | 200 | -0.0 |
| 06/12/2013 |
8.96
|
3,650 | 9.18 | 9.18 | 8.54 | 0 | 3,560 | -0.1 |
| 05/12/2013 |
9.18
|
1,000 | 9.21 | 9.21 | 9.15 | 0 | 920 | -0.0 |
| 04/12/2013 |
9.21
|
15,650 | 9.25 | 9.25 | 9.12 | 15,650 | 11,800 | 0.1 |
| 03/12/2013 |
9.25
|
15,280 | 9.21 | 9.50 | 8.58 | 14,660 | 3,790 | 0.3 |
| 02/12/2013 |
9.21
|
0 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 |
| 29/11/2013 |
9.21
|
0 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 |
| 28/11/2013 |
9.21
|
0 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 |
| 27/11/2013 |
9.21
|
60 | 9.09 | 9.21 | 9.21 | 60 | 0 | 0.0 |