| 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) |
0.70 | 7.07% | 462,400 | 84,800 | 0.9 |
9.90
11
10.50
|
|
2 tháng
(2025-12-01) |
-0.70 | -6.19% | 1,054,900 | -108,600 | -1.1 |
9.90
11.30
10.50
|
|
3 tháng
(2025-10-30) |
-0.70 | -6.19% | 2,834,000 | -198,100 | -2.0 |
9.90
11.55
10.50
|
|
6 tháng
(2025-08-01) |
-0.95 | -8.23% | 6,246,600 | -103,000 | -0.7 |
9.90
11.95
10.50
|
|
12 tháng
(2025-02-03) |
1.13 | 11.96% | 14,080,500 | 336,605 | 2.4 |
7.89
11.95
10.50
|
|
24 tháng
(2024-02-15) |
-2.60 | -19.68% | 32,436,300 | 1,320,444 | 14.7 |
7.89
13.87
10.50
|
|
36 tháng
(2023-02-13) |
-1.11 | -9.49% | 112,583,600 | -3,370,331 | -59.3 |
7.89
17.63
10.50
|
|
60 tháng
(2021-02-23) |
1.14 | 12.06% | 179,687,900 | -4,509,626 | -97.1 |
7.89
17.65
10.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 20/06/2014 |
8.51
|
2,020 | 8.48 | 8.51 | 8.29 | 20 | 2,000 | -0.1 |
| 19/06/2014 |
8.48
|
1,550 | 8.48 | 8.48 | 8.29 | 30 | 0 | 0.0 |
| 18/06/2014 |
8.48
|
0 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 |
| 17/06/2014 |
8.48
|
0 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 |
| 16/06/2014 |
8.48
|
11,530 | 8.38 | 8.48 | 8.38 | 0 | 0 | 0 |
| 13/06/2014 |
8.38
|
0 | 8.38 | 8.38 | 8.38 | 0 | 0 | 0 |
| 12/06/2014 |
8.38
|
20 | 8.26 | 8.38 | 8.38 | 20 | 0 | 0.0 |
| 11/06/2014 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 10/06/2014 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 09/06/2014 |
8.26
|
2,550 | 8.07 | 8.26 | 8.13 | 50 | 0 | 0.0 |
| 06/06/2014 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 |
| 05/06/2014 |
8.07
|
1,000 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 |
| 04/06/2014 |
8.07
|
1,000 | 7.97 | 8.07 | 8.07 | 0 | 0 | 0 |
| 03/06/2014 |
7.97
|
8,640 | 7.94 | 8.32 | 7.97 | 0 | 2,250 | -0.1 |
| 02/06/2014 |
7.94
|
830 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 |
| 30/05/2014 |
7.94
|
0 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 |
| 29/05/2014 |
7.94
|
10 | 7.87 | 7.94 | 7.94 | 0 | 0 | 0 |
| 28/05/2014 |
7.87
|
190 | 7.78 | 7.87 | 7.87 | 0 | 0 | 0 |
| 27/05/2014 |
7.78
|
0 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 |
| 26/05/2014 |
7.78
|
0 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 |
| 23/05/2014 |
7.78
|
0 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 |
| 22/05/2014 |
7.78
|
420 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 |
| 21/05/2014 |
7.78
|
200 | 7.65 | 7.78 | 7.78 | 0 | 0 | 0 |
| 20/05/2014 |
7.65
|
20 | 7.81 | 7.81 | 7.65 | 0 | 0 | 0 |
| 19/05/2014 |
7.81
|
0 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 |
| 16/05/2014 |
7.81
|
370 | 8.23 | 8.23 | 7.81 | 0 | 0 | 0 |
| 15/05/2014 |
8.23
|
4,580 | 8.29 | 8.29 | 7.94 | 0 | 0 | 0 |
| 14/05/2014 |
8.29
|
0 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 |
| 13/05/2014 |
8.29
|
380 | 7.97 | 8.29 | 7.43 | 0 | 0 | 0 |
| 12/05/2014 |
7.97
|
16,320 | 8.00 | 8.00 | 7.94 | 0 | 0 | 0 |
| 09/05/2014 |
8.00
|
10 | 7.65 | 8.00 | 8.00 | 0 | 0 | 0 |
| 08/05/2014 |
7.65
|
2,190 | 8.19 | 8.19 | 7.65 | 0 | 0 | 0 |
| 07/05/2014 |
8.19
|
10 | 7.72 | 8.19 | 8.19 | 0 | 0 | 0 |
| 06/05/2014 |
7.72
|
10 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 |
| 05/05/2014 |
7.72
|
10 | 8.29 | 8.29 | 7.72 | 0 | 0 | 0 |
| 29/04/2014 |
8.29
|
1,810 | 8.16 | 8.29 | 8.16 | 0 | 0 | 0 |
| 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 |