| 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) |
3.90 | 5.01% | 122,200 | 91,100 | 7.4 |
77.40
87
80.90
|
|
2 tháng
(2025-10-06) |
1.80 | 2.25% | 150,900 | 88,700 | 7.2 |
77.40
87
80.90
|
|
3 tháng
(2025-09-08) |
0.30 | 0.37% | 230,500 | 152,600 | 12.3 |
77.40
87
80.90
|
|
6 tháng
(2025-06-09) |
1.90 | 2.38% | 380,100 | 179,000 | 14.4 |
75.60
87
80.90
|
|
12 tháng
(2024-12-10) |
5.66 | 7.45% | 738,322 | 182,902 | 14.0 |
71.63
94.57
80.90
|
|
24 tháng
(2023-12-18) |
21.55 | 35.83% | 1,611,073 | 227,202 | 17.7 |
56.21
94.57
80.90
|
|
36 tháng
(2022-12-21) |
32.77 | 66.96% | 2,126,553 | 372,802 | 26.0 |
45.47
94.57
80.90
|
|
60 tháng
(2020-12-31) |
48.25 | 144.24% | 9,666,897 | 1,167,302 | 75.7 |
32.47
94.57
80.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 05/05/2014 |
8.43
|
400 | 7.44 | 8.43 | 7.44 | 0 | 0 | 0 |
| 29/04/2014 |
8.61
|
200 | 7.80 | 8.61 | 7.80 | 0 | 0 | 0 |
| 28/04/2014 |
8.61
|
2,100 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 |
| 25/04/2014 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 |
| 24/04/2014 |
8.61
|
100 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 |
| 23/04/2014 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 |
| 22/04/2014 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 |
| 21/04/2014 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 |
| 18/04/2014 |
7.84
|
100 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 |
| 17/04/2014 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 16/04/2014 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 15/04/2014 |
8.70
|
100 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 14/04/2014 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 |
| 11/04/2014 |
8.29
|
400 | 7.62 | 8.29 | 7.62 | 0 | 0 | 0 |
| 10/04/2014 |
7.84
|
1,100 | 7.80 | 7.84 | 7.80 | 0 | 0 | 0 |
| 08/04/2014 |
8.65
|
0 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 |
| 07/04/2014 |
8.65
|
0 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 |
| 04/04/2014 |
8.65
|
0 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 |
| 03/04/2014 |
8.65
|
0 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 |
| 02/04/2014 |
8.65
|
0 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 |
| 01/04/2014 |
8.65
|
1,600 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 |
| 31/03/2014 |
8.61
|
2,100 | 7.75 | 8.61 | 7.75 | 0 | 0 | 0 |
| 28/03/2014 |
8.61
|
500 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 |
| 27/03/2014 |
8.43
|
2,000 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 |
| 26/03/2014 |
8.25
|
0 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 |
| 25/03/2014 |
8.65
|
200 | 7.80 | 8.65 | 7.80 | 0 | 0 | 0 |
| 24/03/2014 |
8.61
|
3,000 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 |
| 21/03/2014 |
7.84
|
100 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 |
| 20/03/2014 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 19/03/2014 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 18/03/2014 |
8.70
|
600 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 17/03/2014 |
8.70
|
6,200 | 8.61 | 8.70 | 8.61 | 0 | 0 | 0 |
| 14/03/2014 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 |
| 13/03/2014 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 |
| 12/03/2014 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 |
| 11/03/2014 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 |
| 10/03/2014 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 |
| 07/03/2014 |
7.93
|
100 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 |
| 06/03/2014 |
8.52
|
0 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 |
| 05/03/2014 |
8.52
|
0 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 |
| 04/03/2014 |
8.52
|
1,000 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 |
| 03/03/2014 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 |
| 28/02/2014 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 |
| 27/02/2014 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 |
| 26/02/2014 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 |
| 25/02/2014 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 |
| 24/02/2014 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 |
| 21/02/2014 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 |
| 20/02/2014 |
7.93
|
1,000 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 |
| 19/02/2014 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 |
| 18/02/2014 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 |
| 17/02/2014 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 |
| 14/02/2014 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 |
| 13/02/2014 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 |
| 12/02/2014 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 |
| 11/02/2014 |
7.93
|
600 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 |
| 10/02/2014 |
7.22
|
0 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 |
| 07/02/2014 |
8.07
|
3,200 | 8.07 | 8.07 | 7.17 | 0 | 0 | 0 |
| 06/02/2014 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
| 27/01/2014 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
| 24/01/2014 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
| 23/01/2014 |
7.62
|
2,700 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
| 22/01/2014 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
| 21/01/2014 |
7.62
|
5,000 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
| 20/01/2014 |
7.57
|
0 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 |
| 17/01/2014 |
7.57
|
0 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 |
| 16/01/2014 |
7.57
|
0 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 |
| 15/01/2014 |
7.57
|
0 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 |
| 14/01/2014 |
7.57
|
0 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 |
| 13/01/2014 |
7.57
|
0 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 |
| 10/01/2014 |
7.57
|
0 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 |
| 09/01/2014 |
7.57
|
0 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 |
| 08/01/2014 |
7.57
|
0 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 |
| 07/01/2014 |
7.57
|
100 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 |
| 06/01/2014 |
8.38
|
0 | 8.38 | 8.38 | 8.38 | 0 | 0 | 0 |
| 03/01/2014 |
8.38
|
0 | 8.38 | 8.38 | 8.38 | 0 | 0 | 0 |
| 02/01/2014 |
8.38
|
100 | 8.38 | 8.38 | 8.38 | 0 | 0 | 0 |
| 31/12/2013 |
9.28
|
0 | 9.28 | 9.28 | 9.28 | 0 | 0 | 0 |
| 30/12/2013 |
9.28
|
100 | 9.28 | 9.28 | 9.28 | 0 | 0 | 0 |
| 27/12/2013 |
9.37
|
0 | 9.37 | 9.37 | 9.37 | 0 | 0 | 0 |
| 26/12/2013 |
9.37
|
100 | 9.37 | 9.37 | 9.37 | 0 | 0 | 0 |
| 25/12/2013 |
9.19
|
100 | 9.19 | 9.19 | 9.19 | 0 | 0 | 0 |
| 24/12/2013 |
8.47
|
100 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 |
| 23/12/2013 |
8.25
|
100 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 |
| 20/12/2013 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
| 19/12/2013 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
| 18/12/2013 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
| 17/12/2013 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
| 16/12/2013 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
| 13/12/2013 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
| 12/12/2013 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
| 11/12/2013 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
| 10/12/2013 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
| 09/12/2013 |
7.62
|
100 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
| 06/12/2013 |
6.95
|
0 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 |
| 05/12/2013 |
6.95
|
0 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 |
| 04/12/2013 |
6.95
|
0 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 |
| 03/12/2013 |
6.95
|
0 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 |
| 02/12/2013 |
6.95
|
100 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 |
| 29/11/2013 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |