| 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) |
-0.02 | -0.67% | 316,800 | -400 | -0.0 |
2.95
3.05
2.97
|
|
2 tháng
(2025-10-06) |
-0.09 | -2.94% | 633,100 | -400 | -0.0 |
2.95
3.06
2.97
|
|
3 tháng
(2025-09-08) |
-0.13 | -4.19% | 1,022,000 | -2,600 | -0.0 |
2.95
3.10
2.97
|
|
6 tháng
(2025-06-09) |
-0.10 | -3.26% | 4,151,100 | -3,300 | -0.0 |
2.95
3.21
2.97
|
|
12 tháng
(2024-12-10) |
-0.27 | -8.33% | 6,686,200 | 153,700 | 0.5 |
2.83
3.47
2.97
|
|
24 tháng
(2023-12-18) |
-0.54 | -15.38% | 16,220,700 | -25,133 | -0.1 |
2.83
3.63
2.97
|
|
36 tháng
(2022-12-21) |
0 | 0% | 47,505,300 | 27,967 | 0.2 |
2.64
4.54
2.97
|
|
60 tháng
(2020-12-31) |
0.02 | 0.68% | 266,523,430 | -94,819 | -0.0 |
2.25
11.70
2.97
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 28/04/2014 |
5.37
|
371,810 | 5.70 | 5.70 | 5.37 | 0 | 0 | 0 |
| 25/04/2014 |
5.70
|
321,500 | 5.70 | 5.79 | 5.62 | 0 | 0 | 0 |
| 24/04/2014 |
5.70
|
273,860 | 5.79 | 5.79 | 5.54 | 0 | 0 | 0 |
| 23/04/2014 |
5.79
|
455,940 | 5.87 | 5.95 | 5.70 | 0 | 0 | 0 |
| 22/04/2014 |
5.87
|
413,230 | 5.54 | 5.87 | 5.45 | 0 | 0 | 0 |
| 21/04/2014 |
5.54
|
884,480 | 5.87 | 5.87 | 5.54 | 53,040 | 0 | 0.4 |
| 18/04/2014 |
5.87
|
1,264,600 | 6.28 | 6.28 | 5.87 | 0 | 0 | 0 |
| 17/04/2014 |
6.28
|
382,510 | 6.28 | 6.45 | 6.28 | 37,400 | 0 | 0.3 |
| 16/04/2014 |
6.28
|
870,710 | 6.45 | 6.53 | 6.03 | 114,600 | 0 | 0.9 |
| 15/04/2014 |
6.45
|
557,360 | 6.78 | 6.78 | 6.45 | 3,000 | 0 | 0.0 |
| 14/04/2014 |
6.78
|
366,650 | 6.94 | 7.02 | 6.69 | 0 | 0 | 0 |
| 11/04/2014 |
6.94
|
315,940 | 6.94 | 6.94 | 6.78 | 3,000 | 0 | 0.0 |
| 10/04/2014 |
6.94
|
400,780 | 6.94 | 7.11 | 6.94 | 1,000 | 0 | 0.0 |
| 08/04/2014 |
6.94
|
577,910 | 6.94 | 7.11 | 6.86 | 10 | 0 | 0.0 |
| 07/04/2014 |
6.94
|
379,850 | 6.78 | 6.94 | 6.69 | 5,000 | 0 | 0.0 |
| 04/04/2014 |
6.78
|
519,420 | 6.94 | 7.02 | 6.69 | 0 | 0 | 0 |
| 03/04/2014 |
6.94
|
623,760 | 6.69 | 6.94 | 6.69 | 0 | 0 | 0 |
| 02/04/2014 |
6.69
|
762,160 | 6.86 | 7.02 | 6.53 | 0 | 0 | 0 |
| 01/04/2014 |
6.86
|
714,260 | 7.27 | 7.27 | 6.78 | 0 | 0 | 0 |
| 31/03/2014 |
7.27
|
995,820 | 7.27 | 7.52 | 7.27 | 0 | 0 | 0 |
| 28/03/2014 |
7.27
|
535,710 | 7.36 | 7.52 | 7.19 | 0 | 0 | 0 |
| 27/03/2014 |
7.36
|
873,390 | 7.27 | 7.36 | 7.02 | 8,000 | 0 | 0.1 |
| 26/03/2014 |
7.27
|
1,760,830 | 7.69 | 7.77 | 7.19 | 0 | 0 | 0 |
| 25/03/2014 |
7.69
|
1,895,360 | 7.93 | 8.18 | 7.69 | 0 | 11,300 | -0.1 |
| 24/03/2014 |
7.93
|
2,177,120 | 7.44 | 7.93 | 7.52 | 0 | 0 | 0 |
| 21/03/2014 |
7.44
|
959,700 | 7.44 | 7.60 | 7.44 | 0 | 30,000 | -0.3 |
| 20/03/2014 |
7.44
|
1,328,980 | 7.60 | 7.77 | 7.44 | 0 | 22,500 | -0.2 |
| 19/03/2014 |
7.60
|
1,367,450 | 7.60 | 7.77 | 7.52 | 0 | 10,000 | -0.1 |
| 18/03/2014 |
7.60
|
1,826,500 | 7.52 | 7.85 | 7.44 | 0 | 5,000 | -0.0 |
| 17/03/2014 |
7.52
|
1,329,700 | 7.52 | 7.69 | 7.44 | 1,500 | 10,270 | -0.1 |
| 14/03/2014 |
7.52
|
1,202,330 | 7.60 | 7.69 | 7.36 | 0 | 0 | 0 |
| 13/03/2014 |
7.60
|
1,332,870 | 7.36 | 7.69 | 7.36 | 0 | 0 | 0 |
| 12/03/2014 |
7.36
|
1,926,870 | 7.60 | 7.69 | 7.36 | 4,000 | 0 | 0.0 |
| 11/03/2014 |
7.60
|
1,357,120 | 7.77 | 7.85 | 7.52 | 6,700 | 0 | 0.1 |
| 10/03/2014 |
7.77
|
1,979,580 | 7.44 | 7.93 | 7.44 | 0 | 6,000 | -0.1 |
| 07/03/2014 |
7.44
|
2,053,880 | 7.44 | 7.60 | 7.36 | 0 | 3,800 | -0.0 |
| 06/03/2014 |
7.44
|
2,292,670 | 7.36 | 7.60 | 7.27 | 0 | 0 | 0 |
| 05/03/2014 |
7.36
|
1,771,100 | 7.11 | 7.36 | 7.02 | 5,500 | 3,000 | 0.0 |
| 04/03/2014 |
7.11
|
884,720 | 6.94 | 7.19 | 6.78 | 0 | 1,000 | -0.0 |
| 03/03/2014 |
6.94
|
1,586,470 | 7.36 | 7.36 | 6.94 | 8,000 | 0 | 0.1 |
| 28/02/2014 |
7.36
|
2,769,180 | 6.94 | 7.36 | 6.86 | 8,000 | 15,200 | -0.1 |
| 27/02/2014 |
6.94
|
2,140,640 | 7.02 | 7.44 | 6.94 | 5,000 | 6,600 | -0.0 |
| 26/02/2014 |
7.02
|
2,122,860 | 6.61 | 7.02 | 6.53 | 5,000 | 0 | 0.0 |
| 25/02/2014 |
6.61
|
1,047,670 | 6.78 | 6.78 | 6.53 | 0 | 0 | 0 |
| 24/02/2014 |
6.78
|
902,290 | 6.61 | 6.78 | 6.53 | 5,000 | 8,000 | -0.0 |
| 21/02/2014 |
6.61
|
1,314,420 | 6.78 | 6.78 | 6.36 | 6,000 | 1,000 | 0.0 |
| 20/02/2014 |
6.78
|
2,653,600 | 7.27 | 7.44 | 6.78 | 0 | 0 | 0 |
| 19/02/2014 |
7.27
|
1,070,900 | 7.36 | 7.44 | 7.19 | 33,000 | 70 | 0.3 |
| 18/02/2014 |
7.36
|
2,397,680 | 7.11 | 7.44 | 7.02 | 6,000 | 0 | 0.1 |
| 17/02/2014 |
7.11
|
1,897,190 | 7.36 | 7.44 | 7.02 | 0 | 0 | 0 |
| 14/02/2014 |
7.36
|
2,094,510 | 7.27 | 7.52 | 7.02 | 800 | 0 | 0.0 |
| 13/02/2014 |
7.27
|
3,349,870 | 6.86 | 7.27 | 7.11 | 0 | 80,000 | -0.7 |
| 12/02/2014 |
6.86
|
1,226,790 | 6.45 | 6.86 | 6.61 | 0 | 0 | 0 |
| 11/02/2014 |
6.45
|
2,717,590 | 6.20 | 6.61 | 6.28 | 80 | 0 | 0.0 |
| 10/02/2014 |
6.20
|
2,033,590 | 5.95 | 6.36 | 5.95 | 3,400 | 0 | 0.0 |
| 07/02/2014 |
5.95
|
560,090 | 6.03 | 6.20 | 5.95 | 0 | 0 | 0 |
| 06/02/2014 |
6.03
|
873,030 | 5.79 | 6.12 | 5.79 | 0 | 12,000 | -0.1 |
| 27/01/2014 |
5.79
|
350,780 | 5.87 | 5.95 | 5.70 | 0 | 5,000 | -0.0 |
| 24/01/2014 |
5.87
|
203,300 | 5.87 | 5.95 | 5.79 | 0 | 0 | 0 |
| 23/01/2014 |
5.87
|
194,040 | 6.03 | 6.03 | 5.87 | 0 | 10,770 | -0.1 |
| 22/01/2014 |
6.03
|
1,721,890 | 5.79 | 6.12 | 5.62 | 0 | 5,000 | -0.0 |
| 21/01/2014 |
5.79
|
614,390 | 5.79 | 5.95 | 5.70 | 15,000 | 10,000 | 0.0 |
| 20/01/2014 |
5.79
|
760,400 | 5.95 | 6.12 | 5.62 | 0 | 10,000 | -0.1 |
| 17/01/2014 |
5.95
|
583,400 | 6.03 | 6.20 | 5.95 | 0 | 5,000 | -0.0 |
| 16/01/2014 |
6.03
|
770,930 | 6.20 | 6.28 | 6.03 | 0 | 0 | 0 |
| 15/01/2014 |
6.20
|
1,220,230 | 6.20 | 6.28 | 6.03 | 7,000 | 0 | 0.1 |
| 14/01/2014 |
6.20
|
359,560 | 6.28 | 6.36 | 6.20 | 0 | 0 | 0 |
| 13/01/2014 |
6.28
|
575,490 | 6.28 | 6.45 | 6.28 | 1,779,300 | 2,082,335 | -2.2 |
| 10/01/2014 |
6.28
|
2,367,010 | 6.20 | 6.61 | 6.20 | 0 | 5,000 | -0.0 |
| 09/01/2014 |
6.20
|
1,075,930 | 5.95 | 6.36 | 5.79 | 5,000 | 0 | 0.0 |
| 08/01/2014 |
5.95
|
379,530 | 5.87 | 6.03 | 5.79 | 0 | 0 | 0 |
| 07/01/2014 |
5.87
|
424,680 | 6.03 | 6.12 | 5.87 | 0 | 0 | 0 |
| 06/01/2014 |
6.03
|
666,250 | 5.79 | 6.03 | 5.70 | 10,000 | 10,000 | 0.0 |
| 03/01/2014 |
5.79
|
428,510 | 5.79 | 5.87 | 5.70 | 0 | 0 | 0 |
| 02/01/2014 |
5.79
|
606,510 | 5.87 | 5.95 | 5.70 | 5,770 | 0 | 0.0 |
| 31/12/2013 |
5.87
|
598,620 | 5.54 | 5.87 | 5.45 | 0 | 4,900 | -0.0 |
| 30/12/2013 |
5.54
|
945,260 | 5.87 | 5.87 | 5.54 | 0 | 4,000 | -0.0 |
| 27/12/2013 |
5.87
|
915,330 | 6.12 | 6.12 | 5.70 | 0 | 8,000 | -0.1 |
| 26/12/2013 |
6.12
|
438,170 | 6.20 | 6.36 | 6.03 | 5,000 | 0 | 0.0 |
| 25/12/2013 |
6.20
|
1,256,540 | 5.87 | 6.20 | 5.87 | 6,000 | 0 | 0.0 |
| 24/12/2013 |
5.87
|
600,350 | 5.95 | 5.95 | 5.79 | 0 | 0 | 0 |
| 23/12/2013 |
5.95
|
913,800 | 5.87 | 6.12 | 5.79 | 1,750 | 1,750 | -0.0 |
| 20/12/2013 |
5.87
|
1,353,270 | 6.20 | 6.36 | 5.87 | 0 | 0 | 0 |
| 19/12/2013 |
6.20
|
1,132,860 | 6.20 | 6.61 | 6.20 | 0 | 0 | 0 |
| 18/12/2013 |
6.20
|
1,139,280 | 6.36 | 6.45 | 6.03 | 8,000 | 20,000 | -0.1 |
| 17/12/2013 |
6.36
|
1,838,610 | 6.12 | 6.53 | 6.28 | 0 | 6,800 | -0.1 |
| 16/12/2013 |
6.12
|
962,070 | 5.79 | 6.12 | 5.95 | 0 | 0 | 0 |
| 13/12/2013 |
5.79
|
1,205,550 | 5.45 | 5.79 | 5.29 | 24,900 | 0 | 0.2 |
| 12/12/2013 |
5.45
|
1,764,690 | 5.79 | 5.79 | 5.45 | 8,000 | 24,000 | -0.1 |
| 11/12/2013 |
5.79
|
1,405,640 | 6.12 | 6.12 | 5.70 | 0 | 0 | 0 |
| 10/12/2013 |
6.12
|
1,578,000 | 5.79 | 6.12 | 5.79 | 0 | 0 | 0 |
| 09/12/2013 |
5.79
|
4,204,380 | 6.20 | 6.28 | 5.79 | 30,000 | 0 | 0.2 |
| 06/12/2013 |
6.20
|
262,500 | 6.61 | 6.61 | 6.20 | 0 | 0 | 0 |
| 05/12/2013 |
6.61
|
225,440 | 7.11 | 7.11 | 6.61 | 0 | 0 | 0 |
| 04/12/2013 |
7.11
|
1,109,740 | 7.60 | 7.85 | 7.11 | 8,000 | 2,000 | 0.0 |
| 03/12/2013 |
7.60
|
3,945,330 | 7.11 | 7.60 | 6.61 | 10,000 | 10,000 | -0.0 |
| 02/12/2013 |
7.11
|
493,860 | 7.60 | 7.60 | 7.11 | 0 | 0 | 0 |
| 29/11/2013 |
7.60
|
1,454,780 | 8.10 | 8.10 | 7.60 | 4,800 | 0 | 0.0 |
| 28/11/2013 |
8.10
|
1,497,660 | 8.68 | 8.68 | 8.10 | 6,000 | 0 | 0.1 |
| 27/11/2013 |
8.68
|
1,613,210 | 8.26 | 8.84 | 7.85 | 0 | 15,300 | -0.2 |