| 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) |
-2.55 | -9.19% | 53,717,500 | -6,532,800 | -174.0 |
25.20
27.75
25.75
|
|
2 tháng
(2025-11-28) |
-6.55 | -20.63% | 92,570,900 | -8,603,000 | -237.0 |
25.20
31.90
25.75
|
|
3 tháng
(2025-10-29) |
-5.70 | -18.45% | 149,679,500 | -5,717,900 | -145.5 |
25.20
33.60
25.75
|
|
6 tháng
(2025-07-31) |
-0.95 | -3.63% | 546,548,600 | 333,400 | 23.1 |
25.20
35.70
25.75
|
|
12 tháng
(2025-02-03) |
0.88 | 3.63% | 989,522,900 | -8,064,065 | -104.2 |
17.91
35.70
25.75
|
|
24 tháng
(2024-02-07) |
3.39 | 15.54% | 1,977,705,900 | -9,372,308 | -166.5 |
17.91
35.70
25.75
|
|
36 tháng
(2023-02-13) |
6.58 | 35.33% | 2,347,136,400 | -16,052,734 | -268.1 |
17.91
35.70
25.75
|
|
60 tháng
(2021-02-22) |
6.48 | 34.59% | 3,173,152,000 | 4,408,832 | 498.8 |
15.14
39.88
25.75
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 19/06/2014 |
3.93
|
37,480 | 4.02 | 4.02 | 3.76 | 10,000 | 0 | 0.3 |
| 18/06/2014 |
4.02
|
18,600 | 4.02 | 4.03 | 4.02 | 0 | 0 | 0 |
| 17/06/2014 |
4.02
|
232,200 | 4.00 | 4.02 | 3.96 | 207,460 | 4,000 | 5.6 |
| 16/06/2014 |
4.00
|
217,300 | 4.00 | 4.02 | 3.97 | 129,390 | 45,000 | 2.3 |
| 13/06/2014 |
4.00
|
130,480 | 3.99 | 4.03 | 3.97 | 109,900 | 0 | 3.0 |
| 12/06/2014 |
3.99
|
65,210 | 4.00 | 4.04 | 3.97 | 34,210 | 0 | 0.9 |
| 11/06/2014 |
4.00
|
34,310 | 3.90 | 4.12 | 3.94 | 0 | 0 | 0 |
| 10/06/2014 |
3.90
|
67,690 | 3.90 | 3.90 | 3.87 | 56,110 | 3,300 | 1.4 |
| 09/06/2014 |
3.90
|
79,610 | 3.90 | 3.93 | 3.84 | 54,070 | 0 | 1.5 |
| 06/06/2014 |
3.90
|
93,550 | 3.91 | 3.96 | 3.87 | 62,000 | 0 | 1.7 |
| 05/06/2014 |
3.91
|
49,680 | 3.87 | 3.93 | 3.84 | 0 | 0 | 0 |
| 04/06/2014 |
3.87
|
231,140 | 3.86 | 3.97 | 3.81 | 94,100 | 0 | 2.5 |
| 03/06/2014 |
3.86
|
200,580 | 3.83 | 3.87 | 3.80 | 90,160 | 0 | 2.4 |
| 02/06/2014 |
3.83
|
223,720 | 3.83 | 3.83 | 3.73 | 200,110 | 0 | 5.3 |
| 30/05/2014 |
3.83
|
262,070 | 3.80 | 3.86 | 3.76 | 126,930 | 0 | 3.4 |
| 29/05/2014 |
3.80
|
373,960 | 3.76 | 3.86 | 3.76 | 236,020 | 0 | 6.2 |
| 28/05/2014 |
3.76
|
398,570 | 3.55 | 3.76 | 3.55 | 128,280 | 3,000 | 3.2 |
| 27/05/2014 |
3.55
|
174,410 | 3.51 | 3.58 | 3.50 | 83,860 | 1,000 | 2.0 |
| 26/05/2014 |
3.51
|
106,980 | 3.47 | 3.54 | 3.42 | 68,210 | 0 | 1.6 |
| 23/05/2014 |
3.47
|
161,140 | 3.45 | 3.48 | 3.44 | 94,410 | 0 | 2.3 |
| 22/05/2014 |
3.45
|
294,370 | 3.42 | 3.50 | 3.39 | 117,930 | 1,000 | 2.8 |
| 21/05/2014 |
3.42
|
352,680 | 3.28 | 3.47 | 3.24 | 123,500 | 0 | 2.9 |
| 20/05/2014 |
3.28
|
366,200 | 3.25 | 3.32 | 3.21 | 139,120 | 0 | 3.1 |
| 19/05/2014 |
3.25
|
251,500 | 3.22 | 3.31 | 3.18 | 145,000 | 2,500 | 3.2 |
| 16/05/2014 |
3.22
|
206,600 | 3.11 | 3.24 | 3.02 | 146,220 | 0 | 3.2 |
| 15/05/2014 |
3.11
|
480,820 | 3.18 | 3.35 | 2.96 | 299,920 | 5,000 | 6.5 |
| 14/05/2014 |
3.18
|
411,010 | 2.98 | 3.18 | 2.85 | 274,880 | 0 | 5.9 |
| 13/05/2014 |
2.98
|
361,140 | 2.98 | 3.03 | 2.79 | 279,690 | 0 | 5.7 |
| 12/05/2014 |
2.98
|
782,890 | 3.19 | 3.19 | 2.98 | 505,000 | 30 | 10.4 |
| 09/05/2014 |
3.19
|
794,270 | 3.26 | 3.26 | 3.06 | 127,670 | 0 | 2.8 |
| 08/05/2014 |
3.26
|
612,840 | 3.50 | 3.50 | 3.26 | 232,000 | 0 | 5.2 |
| 07/05/2014 |
3.50
|
22,000 | 3.68 | 3.68 | 3.50 | 0 | 0 | 0 |
| 06/05/2014 |
3.68
|
214,650 | 3.47 | 3.68 | 3.31 | 0 | 0 | 0 |
| 05/05/2014 |
3.47
|
35,010 | 3.67 | 3.67 | 3.47 | 0 | 0 | 0 |
| 29/04/2014 |
3.67
|
71,790 | 3.70 | 3.76 | 3.65 | 1,100 | 0 | 0.0 |
| 28/04/2014 |
3.70
|
141,800 | 3.81 | 3.81 | 3.64 | 0 | 0 | 0 |
| 25/04/2014 |
3.81
|
130,930 | 3.81 | 3.83 | 3.77 | 1,000 | 5,000 | -0.1 |
| 24/04/2014 |
3.81
|
204,040 | 3.83 | 3.83 | 3.68 | 900 | 0 | 0.0 |
| 23/04/2014 |
3.83
|
258,640 | 3.83 | 3.83 | 3.76 | 55,000 | 0 | 1.5 |
| 22/04/2014 |
3.83
|
308,800 | 3.64 | 3.86 | 3.61 | 0 | 0 | 0 |
| 21/04/2014 |
3.64
|
264,850 | 3.86 | 3.86 | 3.64 | 26,640 | 0 | 0.7 |
| 18/04/2014 |
3.86
|
301,610 | 4.03 | 4.03 | 3.86 | 5,200 | 700 | 0.1 |
| 17/04/2014 |
4.03
|
352,480 | 3.90 | 4.07 | 3.90 | 12,000 | 0 | 0.3 |
| 16/04/2014 |
3.90
|
576,040 | 3.84 | 3.93 | 3.83 | 44,500 | 0 | 1.2 |
| 15/04/2014 |
3.84
|
234,210 | 4.10 | 4.13 | 3.84 | 0 | 0 | 0 |
| 14/04/2014 |
4.10
|
227,590 | 4.12 | 4.20 | 4.10 | 700 | 30 | 0.0 |
| 11/04/2014 |
4.12
|
272,440 | 4.19 | 4.19 | 4.04 | 77,500 | 0 | 2.2 |
| 10/04/2014 |
4.19
|
281,800 | 4.19 | 4.33 | 4.17 | 6,000 | 0 | 0.2 |
| 08/04/2014 |
4.19
|
762,360 | 3.94 | 4.19 | 3.93 | 0 | 600 | -0.0 |
| 07/04/2014 |
3.94
|
179,540 | 3.90 | 3.97 | 3.83 | 0 | 0 | 0 |
| 04/04/2014 |
3.90
|
281,330 | 3.93 | 3.96 | 3.86 | 11,000 | 0 | 0.3 |
| 03/04/2014 |
3.93
|
249,010 | 3.90 | 3.99 | 3.86 | 15,000 | 0 | 0.4 |
| 02/04/2014 |
3.90
|
763,850 | 3.78 | 3.90 | 3.70 | 150,000 | 0 | 3.9 |
| 01/04/2014 |
3.78
|
469,460 | 3.90 | 3.90 | 3.73 | 6,000 | 1,000 | 0.1 |
| 31/03/2014 |
3.90
|
262,900 | 3.97 | 3.97 | 3.84 | 1,000 | 0 | 0.0 |
| 28/03/2014 |
3.97
|
972,800 | 3.76 | 4.02 | 3.76 | 3,100 | 0 | 0.1 |
| 27/03/2014 |
3.76
|
360,800 | 3.63 | 3.76 | 3.57 | 20,000 | 0 | 0.5 |
| 26/03/2014 |
3.63
|
664,300 | 3.63 | 3.80 | 3.60 | 0 | 0 | 0 |
| 25/03/2014 |
3.63
|
649,900 | 3.81 | 3.81 | 3.63 | 0 | 0 | 0 |
| 24/03/2014 |
3.81
|
278,940 | 3.77 | 3.83 | 3.73 | 9,000 | 0 | 0.2 |
| 21/03/2014 |
3.77
|
176,570 | 3.77 | 3.80 | 3.73 | 0 | 0 | 0 |
| 20/03/2014 |
3.77
|
371,960 | 3.86 | 3.86 | 3.76 | 70,000 | 0 | 1.8 |
| 19/03/2014 |
3.86
|
475,320 | 3.68 | 3.86 | 3.68 | 74,000 | 100 | 1.9 |
| 18/03/2014 |
3.68
|
257,820 | 3.61 | 3.70 | 3.60 | 0 | 0 | 0 |
| 17/03/2014 |
3.61
|
365,460 | 3.48 | 3.68 | 3.45 | 0 | 0 | 0 |
| 14/03/2014 |
3.48
|
279,740 | 3.45 | 3.50 | 3.38 | 0 | 10 | -0.0 |
| 13/03/2014 |
3.45
|
270,850 | 3.37 | 3.45 | 3.37 | 0 | 2,000 | -0.0 |
| 12/03/2014 |
3.37
|
196,020 | 3.45 | 3.45 | 3.35 | 23,100 | 4,000 | 0.4 |
| 11/03/2014 |
3.45
|
320,860 | 3.44 | 3.48 | 3.39 | 0 | 0 | 0 |
| 10/03/2014 |
3.44
|
176,730 | 3.44 | 3.47 | 3.34 | 0 | 0 | 0 |
| 07/03/2014 |
3.44
|
443,180 | 3.31 | 3.50 | 3.29 | 4,000 | 0 | 0.1 |
| 06/03/2014 |
3.31
|
230,410 | 3.24 | 3.31 | 3.22 | 0 | 0 | 0 |
| 05/03/2014 |
3.24
|
271,630 | 3.18 | 3.24 | 3.18 | 15,000 | 370 | 0.3 |
| 04/03/2014 |
3.18
|
255,120 | 3.24 | 3.24 | 3.09 | 17,000 | 0 | 0.4 |
| 03/03/2014 |
3.24
|
292,990 | 3.39 | 3.39 | 3.21 | 100 | 0 | 0.0 |
| 28/02/2014 |
3.39
|
287,760 | 3.39 | 3.39 | 3.28 | 0 | 0 | 0 |
| 27/02/2014 |
3.39
|
402,120 | 3.52 | 3.52 | 3.31 | 30 | 10,000 | -0.2 |
| 26/02/2014 |
3.52
|
181,170 | 3.54 | 3.55 | 3.42 | 0 | 22,000 | -0.5 |
| 25/02/2014 |
3.54
|
301,410 | 3.47 | 3.54 | 3.35 | 35,340 | 4,000 | 0.8 |
| 24/02/2014 |
3.47
|
290,260 | 3.38 | 3.47 | 3.31 | 3,000 | 11,000 | -0.2 |
| 21/02/2014 |
3.38
|
155,120 | 3.39 | 3.44 | 3.22 | 10,000 | 0 | 0.2 |
| 20/02/2014 |
3.39
|
674,670 | 3.54 | 3.58 | 3.29 | 37,280 | 10,590 | 0.6 |
| 19/02/2014 |
3.54
|
483,670 | 3.32 | 3.54 | 3.31 | 73,000 | 60,500 | 0.3 |
| 18/02/2014 |
3.32
|
303,510 | 3.25 | 3.35 | 3.25 | 0 | 7,000 | -0.2 |
| 17/02/2014 |
3.25
|
406,030 | 3.16 | 3.25 | 3.05 | 3,000 | 0 | 0.1 |
| 14/02/2014 |
3.16
|
454,060 | 3.00 | 3.18 | 2.96 | 56,100 | 14,910 | 0.9 |
| 13/02/2014 |
3.00
|
545,440 | 2.86 | 3.00 | 2.80 | 11,700 | 0 | 0.2 |
| 12/02/2014 |
2.86
|
265,230 | 2.70 | 2.86 | 2.72 | 4,000 | 2,500 | 0.0 |
| 11/02/2014 |
2.70
|
397,250 | 2.74 | 2.87 | 2.70 | 0 | 2,000 | -0.0 |
| 10/02/2014 |
2.74
|
301,160 | 2.60 | 2.77 | 2.59 | 4,260 | 9,000 | -0.1 |
| 07/02/2014 |
2.60
|
264,480 | 2.64 | 2.64 | 2.53 | 0 | 0 | 0 |
| 06/02/2014 |
2.64
|
214,450 | 2.53 | 2.66 | 2.46 | 2,000 | 50 | 0.0 |
| 27/01/2014 |
2.53
|
75,920 | 2.46 | 2.53 | 2.46 | 0 | 0 | 0 |
| 24/01/2014 |
2.46
|
125,040 | 2.54 | 2.56 | 2.44 | 12,000 | 0 | 0.2 |
| 23/01/2014 |
2.54
|
71,690 | 2.53 | 2.54 | 2.46 | 0 | 1,000 | -0.0 |
| 22/01/2014 |
2.53
|
220,800 | 2.46 | 2.53 | 2.47 | 0 | 0 | 0 |
| 21/01/2014 |
2.46
|
216,390 | 2.38 | 2.46 | 2.37 | 15,000 | 0 | 0.2 |
| 20/01/2014 |
2.38
|
167,880 | 2.47 | 2.47 | 2.37 | 1,000 | 0 | 0.0 |
| 17/01/2014 |
2.47
|
172,080 | 2.53 | 2.53 | 2.47 | 0 | 0 | 0 |
| 16/01/2014 |
2.53
|
136,340 | 2.53 | 2.56 | 2.46 | 2,300 | 0 | 0.0 |