| 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) |
0.40 | 1.38% | 304,600 | -10,000 | -0.3 |
29
29.40
29.40
|
|
2 tháng
(2025-11-28) |
0.70 | 2.44% | 537,500 | -7,200 | -0.2 |
28.60
29.40
29.40
|
|
3 tháng
(2025-10-29) |
-0.20 | -0.68% | 839,300 | -20,500 | -0.6 |
28.60
29.70
29.40
|
|
6 tháng
(2025-07-31) |
0.84 | 2.93% | 2,280,100 | -20,800 | -0.6 |
28.10
29.78
29.40
|
|
12 tháng
(2025-02-03) |
2.15 | 7.88% | 4,547,794 | -32,100 | -0.9 |
24.44
30.34
29.40
|
|
24 tháng
(2024-02-07) |
5.28 | 21.87% | 10,534,176 | 1,212,260 | 36.1 |
24.12
30.34
29.40
|
|
36 tháng
(2023-02-13) |
7.94 | 36.97% | 13,986,449 | 1,802,117 | 51.7 |
20.91
30.34
29.40
|
|
60 tháng
(2021-02-22) |
11.50 | 64.24% | 29,600,677 | 1,291,392 | 39.7 |
16.45
30.34
29.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 11/06/2014 |
7.57
|
0 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 |
| 10/06/2014 |
7.57
|
0 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 |
| 09/06/2014 |
7.57
|
0 | 7.47 | 7.57 | 7.57 | 0 | 0 | 0 |
| 06/06/2014 |
7.47
|
1,500 | 7.65 | 7.65 | 7.47 | 0 | 0 | 0 |
| 05/06/2014 |
7.65
|
200 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 |
| 04/06/2014 |
7.65
|
0 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 |
| 03/06/2014 |
7.65
|
0 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 |
| 02/06/2014 |
7.65
|
0 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 |
| 30/05/2014 |
7.65
|
0 | 7.62 | 7.65 | 7.65 | 0 | 0 | 0 |
| 29/05/2014 |
7.62
|
1,400 | 7.62 | 7.68 | 7.62 | 0 | 0 | 0 |
| 28/05/2014 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
| 27/05/2014 |
7.62
|
100 | 7.45 | 7.62 | 7.62 | 0 | 0 | 0 |
| 26/05/2014 |
7.45
|
0 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 |
| 23/05/2014 |
7.45
|
0 | 7.55 | 7.45 | 7.45 | 0 | 0 | 0 |
| 22/05/2014 |
7.55
|
2,200 | 7.55 | 7.55 | 7.30 | 0 | 0 | 0 |
| 21/05/2014 |
7.55
|
2,000 | 7.55 | 7.55 | 7.42 | 0 | 0 | 0 |
| 20/05/2014 |
7.55
|
1,000 | 7.42 | 7.55 | 7.55 | 0 | 0 | 0 |
| 19/05/2014 |
7.42
|
0 | 8.05 | 7.42 | 7.42 | 0 | 0 | 0 |
| 16/05/2014 |
8.05
|
700 | 7.55 | 8.05 | 7.32 | 0 | 0 | 0 |
| 15/05/2014 |
7.55
|
0 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 |
| 14/05/2014 |
7.55
|
1,000 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 |
| 13/05/2014 |
7.55
|
100 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 |
| 12/05/2014 |
7.55
|
200 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 |
| 09/05/2014 |
7.55
|
1,000 | 7.42 | 7.55 | 7.55 | 0 | 0 | 0 |
| 08/05/2014 |
7.42
|
6,000 | 7.68 | 7.68 | 7.42 | 0 | 0 | 0 |
| 07/05/2014 |
7.68
|
300 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 |
| 06/05/2014 |
7.68
|
1,000 | 7.80 | 7.80 | 7.68 | 0 | 0 | 0 |
| 05/05/2014 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 29/04/2014 |
7.80
|
1,000 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 28/04/2014 |
7.80
|
500 | 7.93 | 7.93 | 7.80 | 0 | 0 | 0 |
| 25/04/2014 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 |
| 24/04/2014 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 |
| 23/04/2014 |
7.93
|
4,700 | 7.93 | 7.93 | 7.90 | 0 | 0 | 0 |
| 22/04/2014 |
7.93
|
3,600 | 7.85 | 7.93 | 7.57 | 0 | 0 | 0 |
| 21/04/2014 |
7.85
|
4,600 | 7.80 | 7.85 | 7.80 | 0 | 0 | 0 |
| 18/04/2014 |
7.80
|
2,400 | 7.80 | 7.80 | 7.55 | 0 | 0 | 0 |
| 17/04/2014 |
7.80
|
1,100 | 7.83 | 7.83 | 7.80 | 0 | 0 | 0 |
| 16/04/2014 |
7.83
|
0 | 7.80 | 7.83 | 7.83 | 0 | 0 | 0 |
| 15/04/2014 |
7.80
|
2,400 | 7.80 | 7.85 | 7.80 | 0 | 0 | 0 |
| 14/04/2014 |
7.80
|
8,300 | 8.05 | 8.05 | 7.80 | 0 | 0 | 0 |
| 11/04/2014 |
8.05
|
0 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 |
| 10/04/2014 |
8.05
|
2,000 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 |
| 08/04/2014 |
8.05
|
3,100 | 7.70 | 8.05 | 7.93 | 0 | 0 | 0 |
| 07/04/2014 |
7.70
|
3,100 | 7.80 | 7.93 | 7.70 | 0 | 0 | 0 |
| 04/04/2014 |
7.80
|
1,800 | 7.93 | 7.93 | 7.80 | 0 | 0 | 0 |
| 03/04/2014 |
7.93
|
1,000 | 7.80 | 7.93 | 7.93 | 0 | 0 | 0 |
| 02/04/2014 |
7.80
|
6,300 | 7.78 | 7.80 | 7.80 | 0 | 0 | 0 |
| 01/04/2014 |
7.78
|
500 | 8.05 | 8.05 | 7.78 | 0 | 0 | 0 |
| 31/03/2014 |
8.05
|
2,400 | 7.80 | 8.05 | 7.80 | 0 | 0 | 0 |
| 28/03/2014 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 27/03/2014 |
7.80
|
6,000 | 7.80 | 7.83 | 7.80 | 0 | 0 | 0 |
| 26/03/2014 |
7.80
|
2,400 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 25/03/2014 |
7.80
|
2,500 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 24/03/2014 |
7.80
|
9,100 | 7.85 | 7.95 | 7.80 | 0 | 0 | 0 |
| 21/03/2014 |
7.85
|
33,700 | 8.18 | 8.18 | 7.55 | 0 | 0 | 0 |
| 20/03/2014 |
8.18
|
8,200 | 8.76 | 8.76 | 7.93 | 0 | 0 | 0 |
| 19/03/2014 |
8.76
|
6,400 | 9.03 | 9.03 | 8.68 | 0 | 0 | 0 |
| 18/03/2014 |
9.03
|
4,900 | 8.86 | 9.06 | 8.96 | 0 | 0 | 0 |
| 17/03/2014 |
8.86
|
4,546 | 8.81 | 9.06 | 8.86 | 0 | 0 | 0 |
| 14/03/2014 |
8.81
|
39,300 | 8.05 | 8.81 | 8.05 | 0 | 0 | 0 |
| 13/03/2014 |
8.05
|
7,900 | 7.93 | 8.05 | 7.95 | 0 | 0 | 0 |
| 12/03/2014 |
7.93
|
5,800 | 8.30 | 8.30 | 7.93 | 0 | 0 | 0 |
| 11/03/2014 |
8.30
|
2,300 | 8.61 | 8.61 | 8.25 | 0 | 0 | 0 |
| 10/03/2014 |
8.61
|
1,500 | 8.56 | 8.61 | 8.61 | 0 | 0 | 0 |
| 07/03/2014 |
8.56
|
2,000 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 |
| 06/03/2014 |
8.56
|
3,500 | 8.30 | 8.56 | 8.30 | 0 | 0 | 0 |
| 05/03/2014 |
8.30
|
4,000 | 7.55 | 8.30 | 7.80 | 0 | 0 | 0 |
| 04/03/2014 |
7.55
|
100 | 7.57 | 7.57 | 7.55 | 0 | 0 | 0 |
| 03/03/2014 |
7.57
|
3,100 | 7.57 | 7.57 | 7.55 | 0 | 0 | 0 |
| 28/02/2014 |
7.57
|
7,700 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 |
| 27/02/2014 |
7.57
|
3,200 | 7.55 | 7.57 | 7.55 | 0 | 0 | 0 |
| 26/02/2014 |
7.55
|
12,300 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 |
| 25/02/2014 |
7.55
|
7,500 | 7.60 | 7.60 | 7.55 | 0 | 0 | 0 |
| 24/02/2014 |
7.60
|
2,100 | 7.55 | 7.68 | 7.60 | 0 | 0 | 0 |
| 21/02/2014 |
7.55
|
0 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 |
| 20/02/2014 |
7.55
|
6,100 | 7.50 | 7.55 | 7.55 | 0 | 0 | 0 |
| 19/02/2014 |
7.50
|
1,900 | 7.55 | 7.55 | 7.30 | 0 | 0 | 0 |
| 18/02/2014 |
7.55
|
3,100 | 7.30 | 7.65 | 7.55 | 0 | 0 | 0 |
| 17/02/2014 |
7.30
|
2,100 | 7.30 | 7.55 | 7.30 | 0 | 0 | 0 |
| 14/02/2014 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
| 13/02/2014 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
| 12/02/2014 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
| 11/02/2014 |
7.30
|
1,900 | 7.55 | 7.55 | 7.30 | 0 | 0 | 0 |
| 10/02/2014 |
7.55
|
1,000 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 |
| 07/02/2014 |
7.55
|
2,100 | 7.27 | 7.55 | 7.55 | 0 | 0 | 0 |
| 06/02/2014 |
7.27
|
0 | 7.27 | 7.27 | 7.27 | 0 | 0 | 0 |
| 27/01/2014 |
7.27
|
300 | 7.20 | 7.27 | 7.27 | 0 | 0 | 0 |
| 24/01/2014 |
7.20
|
3,400 | 7.20 | 7.22 | 7.20 | 0 | 0 | 0 |
| 23/01/2014 |
7.20
|
0 | 7.15 | 7.20 | 7.20 | 0 | 0 | 0 |
| 22/01/2014 |
7.15
|
2,300 | 7.15 | 7.22 | 7.12 | 0 | 0 | 0 |
| 21/01/2014 |
7.15
|
600 | 7.17 | 7.17 | 7.15 | 0 | 0 | 0 |
| 20/01/2014 |
7.17
|
12,000 | 7.15 | 7.22 | 7.15 | 400 | 0 | 0.0 |
| 17/01/2014 |
7.15
|
0 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 |
| 16/01/2014 |
7.15
|
0 | 7.30 | 7.15 | 7.15 | 0 | 0 | 0 |
| 15/01/2014 |
7.30
|
2,200 | 7.30 | 7.30 | 6.52 | 0 | 0 | 0 |
| 14/01/2014 |
7.30
|
5,700 | 7.07 | 7.30 | 7.17 | 400 | 0 | 0.0 |
| 13/01/2014 |
7.07
|
800 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 |
| 10/01/2014 |
7.07
|
5,300 | 7.05 | 7.07 | 7.05 | 0 | 0 | 0 |
| 09/01/2014 |
7.05
|
2,800 | 6.97 | 7.12 | 6.29 | 0 | 0 | 0 |
| 08/01/2014 |
6.97
|
500 | 6.92 | 6.97 | 6.97 | 0 | 0 | 0 |