| 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) |
-0.15 | -0.67% | 48,700 | -300 | -0.0 |
21.80
22.80
22.50
|
|
2 tháng
(2025-10-06) |
-0.10 | -0.44% | 99,600 | -300 | -0.0 |
21.80
22.80
22.50
|
|
3 tháng
(2025-09-08) |
-0.20 | -0.88% | 175,800 | -300 | -0.0 |
21.80
22.90
22.50
|
|
6 tháng
(2025-06-09) |
-1.25 | -5.29% | 439,600 | -8,500 | -0.2 |
21.80
25.20
22.50
|
|
12 tháng
(2024-12-10) |
-0.70 | -3.03% | 1,046,500 | -49,500 | -1.1 |
21.80
25.20
22.50
|
|
24 tháng
(2023-12-18) |
0.48 | 2.17% | 2,166,400 | -81,800 | -1.9 |
21.50
25.55
22.50
|
|
36 tháng
(2022-12-21) |
-0.64 | -2.77% | 3,425,600 | -100,396 | -2.4 |
20.26
25.55
22.50
|
|
60 tháng
(2020-12-31) |
1.66 | 8% | 11,035,270 | -1,235,543 | -67.5 |
19.42
25.86
22.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 28/04/2014 |
9.34
|
90 | 9.62 | 9.62 | 9.20 | 0 | 0 | 0 |
| 25/04/2014 |
9.62
|
4,360 | 9.06 | 9.62 | 8.92 | 0 | 0 | 0 |
| 24/04/2014 |
9.06
|
5,460 | 9.34 | 9.34 | 9.06 | 0 | 0 | 0 |
| 23/04/2014 |
9.34
|
2,780 | 9.20 | 9.62 | 9.06 | 0 | 0 | 0 |
| 22/04/2014 |
9.20
|
4,050 | 9.20 | 9.20 | 9.06 | 0 | 0 | 0 |
| 21/04/2014 |
9.20
|
3,320 | 9.20 | 9.20 | 9.06 | 0 | 0 | 0 |
| 18/04/2014 |
9.20
|
9,390 | 9.34 | 9.48 | 9.20 | 0 | 0 | 0 |
| 17/04/2014 |
9.34
|
240 | 9.20 | 9.48 | 9.34 | 0 | 0 | 0 |
| 16/04/2014 |
9.20
|
2,090 | 9.34 | 9.62 | 9.13 | 0 | 0 | 0 |
| 15/04/2014 |
9.34
|
9,660 | 9.48 | 9.62 | 9.34 | 0 | 0 | 0 |
| 14/04/2014 |
9.48
|
5,540 | 9.62 | 10.03 | 9.48 | 0 | 0 | 0 |
| 11/04/2014 |
9.62
|
6,950 | 10.03 | 10.03 | 9.62 | 540 | 0 | 0.0 |
| 10/04/2014 |
10.03
|
1,250 | 9.75 | 10.17 | 9.89 | 0 | 150 | -0.0 |
| 08/04/2014 |
9.75
|
8,350 | 9.62 | 10.03 | 9.62 | 0 | 0 | 0 |
| 07/04/2014 |
9.62
|
60,670 | 8.99 | 9.62 | 9.48 | 0 | 200 | -0.0 |
| 04/04/2014 |
8.99
|
1,510 | 9.13 | 9.13 | 8.99 | 0 | 0 | 0 |
| 03/04/2014 |
9.13
|
3,610 | 8.78 | 9.13 | 8.92 | 0 | 3,590 | -0.2 |
| 02/04/2014 |
8.78
|
510 | 8.99 | 9.13 | 8.78 | 0 | 0 | 0 |
| 01/04/2014 |
8.99
|
1,210 | 9.06 | 9.06 | 8.78 | 0 | 0 | 0 |
| 31/03/2014 |
9.06
|
15,830 | 8.92 | 9.06 | 8.78 | 0 | 9,010 | -0.6 |
| 28/03/2014 |
8.92
|
4,120 | 9.06 | 9.06 | 8.85 | 0 | 2,000 | -0.1 |
| 27/03/2014 |
9.06
|
11,420 | 8.92 | 9.06 | 8.78 | 0 | 0 | 0 |
| 26/03/2014 |
8.92
|
60,880 | 8.92 | 8.99 | 8.92 | 0 | 34,990 | -2.2 |
| 25/03/2014 |
8.92
|
2,150 | 8.99 | 8.99 | 8.78 | 0 | 0 | 0 |
| 24/03/2014 |
8.99
|
16,400 | 8.92 | 8.99 | 8.92 | 0 | 5,000 | -0.3 |
| 21/03/2014 |
8.92
|
36,310 | 8.85 | 8.99 | 8.85 | 0 | 23,450 | -1.5 |
| 20/03/2014 |
8.85
|
6,530 | 8.85 | 8.85 | 8.78 | 0 | 300 | -0.0 |
| 19/03/2014 |
8.85
|
810 | 8.92 | 8.92 | 8.85 | 160 | 0 | 0.0 |
| 18/03/2014 |
8.92
|
4,540 | 8.92 | 8.92 | 8.92 | 0 | 4,200 | -0.3 |
| 17/03/2014 |
8.92
|
9,600 | 8.92 | 8.92 | 8.92 | 0 | 2,080 | -0.1 |
| 14/03/2014 |
8.92
|
6,100 | 8.92 | 8.92 | 8.92 | 0 | 5,000 | -0.3 |
| 13/03/2014 |
8.92
|
2,100 | 8.92 | 8.92 | 8.78 | 0 | 0 | 0 |
| 12/03/2014 |
8.92
|
0 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 |
| 11/03/2014 |
8.92
|
6,670 | 8.85 | 9.06 | 8.57 | 140 | 0 | 0.0 |
| 10/03/2014 |
8.85
|
2,700 | 8.85 | 9.06 | 8.85 | 0 | 0 | 0 |
| 07/03/2014 |
8.85
|
7,350 | 8.99 | 9.06 | 8.85 | 1,400 | 3,350 | -0.1 |
| 06/03/2014 |
8.99
|
380 | 8.92 | 8.99 | 8.85 | 0 | 0 | 0 |
| 05/03/2014 |
8.92
|
2,010 | 8.92 | 8.92 | 8.78 | 0 | 0 | 0 |
| 04/03/2014 |
8.92
|
1,450 | 8.99 | 8.99 | 8.85 | 0 | 0 | 0 |
| 03/03/2014 |
8.99
|
620 | 8.99 | 8.99 | 8.92 | 0 | 0 | 0 |
| 28/02/2014 |
8.99
|
900 | 8.92 | 8.99 | 8.78 | 0 | 0 | 0 |
| 27/02/2014 |
8.92
|
2,200 | 8.85 | 8.92 | 8.78 | 0 | 0 | 0 |
| 26/02/2014 |
8.85
|
1,540 | 8.92 | 8.92 | 8.78 | 0 | 1,000 | -0.1 |
| 25/02/2014 |
8.92
|
1,000 | 8.92 | 8.92 | 8.85 | 0 | 0 | 0 |
| 24/02/2014 |
8.92
|
2,350 | 8.85 | 8.92 | 8.92 | 1,300 | 0 | 0.1 |
| 21/02/2014 |
8.85
|
940 | 8.78 | 8.92 | 8.78 | 720 | 0 | 0.0 |
| 20/02/2014 |
8.78
|
30 | 8.92 | 8.92 | 8.57 | 0 | 0 | 0 |
| 19/02/2014 |
8.92
|
10 | 8.50 | 8.92 | 8.92 | 0 | 0 | 0 |
| 18/02/2014 |
8.50
|
8,510 | 8.99 | 9.20 | 8.50 | 0 | 0 | 0 |
| 17/02/2014 |
8.99
|
13,090 | 8.43 | 8.99 | 8.43 | 1,100 | 2,830 | -0.1 |
| 14/02/2014 |
8.43
|
4,030 | 8.36 | 8.92 | 8.43 | 300 | 0 | 0.0 |
| 13/02/2014 |
8.36
|
27,780 | 8.99 | 8.99 | 8.36 | 100 | 16,980 | -1.1 |
| 12/02/2014 |
8.99
|
22,010 | 9.06 | 9.06 | 8.92 | 0 | 12,000 | -0.8 |
| 11/02/2014 |
9.06
|
1,150 | 9.20 | 9.48 | 9.06 | 0 | 0 | 0 |
| 10/02/2014 |
9.20
|
100 | 8.92 | 9.20 | 8.92 | 0 | 0 | 0 |
| 07/02/2014 |
8.92
|
18,340 | 9.48 | 9.48 | 8.92 | 0 | 17,540 | -1.1 |
| 06/02/2014 |
9.48
|
20 | 9.48 | 9.48 | 9.48 | 0 | 0 | 0 |
| 27/01/2014 |
9.48
|
0 | 9.48 | 9.48 | 9.48 | 0 | 0 | 0 |
| 24/01/2014 |
9.48
|
140 | 9.06 | 9.62 | 8.99 | 0 | 0 | 0 |
| 23/01/2014 |
9.06
|
0 | 9.06 | 9.06 | 9.06 | 0 | 0 | 0 |
| 22/01/2014 |
9.06
|
10 | 8.99 | 9.06 | 9.06 | 0 | 10 | -0.0 |
| 21/01/2014 |
8.99
|
1,500 | 9.06 | 9.06 | 8.99 | 0 | 0 | 0 |
| 20/01/2014 |
9.06
|
9,810 | 9.20 | 9.20 | 8.92 | 0 | 3,930 | -0.3 |
| 17/01/2014 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 16/01/2014 |
9.20
|
1,200 | 9.34 | 9.34 | 9.20 | 0 | 0 | 0 |
| 15/01/2014 |
9.34
|
510 | 8.92 | 9.34 | 9.06 | 0 | 0 | 0 |
| 14/01/2014 |
8.92
|
500 | 9.06 | 9.06 | 8.92 | 100 | 0 | 0.0 |
| 13/01/2014 |
9.06
|
10 | 8.92 | 9.06 | 9.06 | 0 | 0 | 0 |
| 10/01/2014 |
8.92
|
2,450 | 8.92 | 8.92 | 8.78 | 0 | 0 | 0 |
| 09/01/2014 |
8.92
|
2,210 | 8.99 | 8.99 | 8.92 | 0 | 0 | 0 |
| 08/01/2014 |
8.99
|
1,290 | 8.99 | 9.06 | 8.64 | 200 | 0 | 0.0 |
| 07/01/2014 |
8.99
|
200 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 |
| 06/01/2014 |
8.99
|
1,090 | 9.06 | 9.06 | 8.64 | 0 | 0 | 0 |
| 03/01/2014 |
9.06
|
2,160 | 8.99 | 9.06 | 8.36 | 0 | 10 | -0.0 |
| 02/01/2014 |
8.99
|
12,650 | 8.92 | 9.06 | 8.99 | 7,630 | 11,630 | -0.3 |
| 31/12/2013 |
8.92
|
30 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 |
| 30/12/2013 |
8.92
|
7,310 | 9.06 | 9.06 | 8.92 | 0 | 5,150 | -0.3 |
| 27/12/2013 |
9.06
|
910 | 9.13 | 9.27 | 9.06 | 900 | 0 | 0.1 |
| 26/12/2013 |
9.13
|
0 | 9.13 | 9.13 | 9.13 | 0 | 0 | 0 |
| 25/12/2013 |
9.13
|
3,870 | 9.06 | 9.69 | 8.92 | 0 | 1,810 | -0.1 |
| 24/12/2013 |
9.06
|
8,050 | 9.06 | 9.48 | 9.06 | 0 | 8,050 | -0.5 |
| 23/12/2013 |
9.06
|
5,260 | 9.06 | 9.48 | 9.06 | 0 | 4,200 | -0.3 |
| 20/12/2013 |
9.06
|
3,100 | 9.48 | 9.48 | 9.06 | 1,100 | 2,550 | -0.1 |
| 19/12/2013 |
9.48
|
2,000 | 9.48 | 9.48 | 9.48 | 0 | 0 | 0 |
| 18/12/2013 |
9.48
|
850 | 9.34 | 9.48 | 8.99 | 0 | 0 | 0 |
| 17/12/2013 |
9.34
|
360 | 9.20 | 9.34 | 9.20 | 0 | 0 | 0 |
| 16/12/2013 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 13/12/2013 |
9.20
|
800 | 9.06 | 9.20 | 8.99 | 0 | 0 | 0 |
| 12/12/2013 |
9.06
|
20 | 8.99 | 9.06 | 9.06 | 0 | 0 | 0 |
| 11/12/2013 |
8.99
|
1,600 | 9.06 | 9.06 | 8.92 | 0 | 0 | 0 |
| 10/12/2013 |
9.06
|
290 | 9.06 | 9.06 | 9.06 | 0 | 0 | 0 |
| 09/12/2013 |
9.06
|
4,060 | 9.06 | 9.06 | 8.92 | 0 | 0 | 0 |
| 06/12/2013 |
9.06
|
5,190 | 9.06 | 9.06 | 8.92 | 0 | 0 | 0 |
| 05/12/2013 |
9.06
|
2,900 | 9.06 | 9.06 | 8.92 | 1,820 | 0 | 0.1 |
| 04/12/2013 |
9.06
|
9,300 | 9.13 | 9.13 | 8.92 | 3,500 | 0 | 0.2 |
| 03/12/2013 |
9.13
|
110 | 9.06 | 9.13 | 9.06 | 0 | 0 | 0 |
| 02/12/2013 |
9.06
|
4,500 | 9.20 | 9.20 | 9.06 | 0 | 0 | 0 |
| 29/11/2013 |
9.20
|
70 | 9.20 | 9.20 | 9.06 | 0 | 0 | 0 |
| 28/11/2013 |
9.20
|
40 | 8.92 | 9.20 | 9.20 | 0 | 0 | 0 |
| 27/11/2013 |
8.92
|
6,530 | 8.92 | 9.06 | 8.92 | 6,000 | 0 | 0.4 |