| 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) |
3.30 | 6.01% | 5,098,900 | -186,200 | -10.9 |
54
58.20
58
|
|
2 tháng
(2025-10-06) |
1.90 | 3.37% | 9,687,900 | -329,200 | -18.2 |
48.65
58.20
58
|
|
3 tháng
(2025-09-08) |
2.60 | 4.68% | 14,175,300 | -273,500 | -14.7 |
48.65
58.90
58
|
|
6 tháng
(2025-06-09) |
8.51 | 17.13% | 59,529,600 | -1,027,700 | -66.9 |
48.65
63.35
58
|
|
12 tháng
(2024-12-10) |
3.45 | 6.30% | 131,307,400 | -5,832,056 | -271.7 |
39.88
66.38
58
|
|
24 tháng
(2023-12-18) |
14.47 | 33.10% | 218,822,300 | -3,121,941 | -109.2 |
39.88
66.38
58
|
|
36 tháng
(2022-12-21) |
23.44 | 67.43% | 333,555,400 | 1,416,282 | 85.0 |
34.09
66.38
58
|
|
60 tháng
(2020-12-31) |
7.81 | 15.51% | 707,345,470 | 85,606 | -59.9 |
28.07
74.65
58
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 28/04/2014 |
8.40
|
2,570 | 8.17 | 8.57 | 8.14 | 500 | 0 | 0.0 |
| 25/04/2014 |
8.17
|
1,510 | 8.03 | 8.17 | 8.06 | 0 | 0 | 0 |
| 24/04/2014 |
8.03
|
7,500 | 8.03 | 8.14 | 7.89 | 0 | 1,010 | -0.0 |
| 23/04/2014 |
8.03
|
4,610 | 8.31 | 8.31 | 7.89 | 0 | 0 | 0 |
| 22/04/2014 |
8.31
|
8,750 | 7.86 | 8.40 | 7.86 | 0 | 4,500 | -0.1 |
| 21/04/2014 |
7.86
|
10,240 | 7.89 | 8.42 | 7.83 | 1,010 | 6,620 | -0.2 |
| 18/04/2014 |
7.89
|
10,500 | 8.17 | 8.73 | 7.89 | 0 | 6,300 | -0.2 |
| 17/04/2014 |
8.17
|
26,590 | 8.31 | 8.31 | 8.17 | 0 | 18,400 | -0.5 |
| 16/04/2014 |
8.31
|
2,670 | 8.31 | 8.31 | 8.31 | 2,000 | 0 | 0.1 |
| 15/04/2014 |
8.31
|
7,490 | 8.40 | 8.40 | 8.31 | 0 | 6,990 | -0.2 |
| 14/04/2014 |
8.40
|
1,880 | 8.45 | 8.79 | 8.37 | 700 | 360 | 0.0 |
| 11/04/2014 |
8.45
|
3,230 | 8.45 | 8.45 | 8.45 | 0 | 640 | -0.0 |
| 10/04/2014 |
8.45
|
19,610 | 8.57 | 8.57 | 8.45 | 0 | 4,180 | -0.1 |
| 08/04/2014 |
8.57
|
11,230 | 8.57 | 8.57 | 8.48 | 0 | 2,400 | -0.1 |
| 07/04/2014 |
8.57
|
6,420 | 8.62 | 8.62 | 8.45 | 580 | 0 | 0.0 |
| 04/04/2014 |
8.62
|
5,670 | 8.57 | 8.62 | 8.45 | 0 | 400 | -0.0 |
| 03/04/2014 |
8.57
|
12,070 | 8.59 | 8.59 | 8.31 | 0 | 0 | 0 |
| 02/04/2014 |
8.59
|
6,300 | 8.73 | 8.73 | 8.48 | 0 | 4,000 | -0.1 |
| 01/04/2014 |
8.73
|
14,900 | 8.76 | 8.79 | 8.73 | 0 | 6,590 | -0.2 |
| 31/03/2014 |
8.76
|
21,660 | 8.71 | 8.76 | 8.62 | 100 | 5,000 | -0.2 |
| 28/03/2014 |
8.71
|
8,710 | 8.71 | 8.71 | 8.62 | 500 | 2,000 | -0.0 |
| 27/03/2014 |
8.71
|
6,200 | 8.76 | 8.88 | 8.59 | 0 | 0 | 0 |
| 26/03/2014 |
8.76
|
19,960 | 8.82 | 8.88 | 8.73 | 300 | 0 | 0.0 |
| 25/03/2014 |
8.82
|
13,970 | 8.82 | 8.88 | 8.73 | 0 | 1,000 | -0.0 |
| 24/03/2014 |
8.82
|
14,180 | 8.71 | 8.82 | 8.68 | 1,500 | 1,500 | 0 |
| 21/03/2014 |
8.71
|
11,550 | 8.65 | 8.73 | 8.65 | 3,000 | 3,000 | 0 |
| 20/03/2014 |
8.65
|
26,210 | 8.73 | 8.73 | 8.65 | 0 | 0 | 0 |
| 19/03/2014 |
8.73
|
5,140 | 8.73 | 8.73 | 8.59 | 0 | 0 | 0 |
| 18/03/2014 |
8.73
|
21,610 | 8.88 | 8.88 | 8.68 | 0 | 0 | 0 |
| 17/03/2014 |
8.88
|
4,860 | 8.88 | 8.88 | 8.34 | 0 | 3,000 | -0.1 |
| 14/03/2014 |
8.88
|
1,680 | 8.68 | 8.88 | 8.68 | 0 | 0 | 0 |
| 13/03/2014 |
8.68
|
7,010 | 8.90 | 8.90 | 8.68 | 500 | 500 | -0.0 |
| 12/03/2014 |
8.90
|
1,220 | 8.82 | 8.99 | 8.82 | 700 | 0 | 0.0 |
| 11/03/2014 |
8.82
|
12,740 | 8.88 | 8.88 | 8.73 | 0 | 4,200 | -0.1 |
| 10/03/2014 |
8.88
|
11,760 | 8.88 | 8.88 | 8.45 | 2,000 | 0 | 0.1 |
| 07/03/2014 |
8.88
|
6,030 | 8.73 | 8.88 | 8.73 | 0 | 0 | 0 |
| 06/03/2014 |
8.73
|
9,400 | 8.79 | 8.79 | 8.71 | 0 | 0 | 0 |
| 05/03/2014 |
8.79
|
17,150 | 8.82 | 8.99 | 8.45 | 0 | 0 | 0 |
| 04/03/2014 |
8.82
|
6,880 | 8.96 | 8.96 | 8.73 | 0 | 0 | 0 |
| 03/03/2014 |
8.96
|
2,390 | 8.93 | 8.96 | 8.73 | 0 | 0 | 0 |
| 28/02/2014 |
8.93
|
8,330 | 8.90 | 8.93 | 8.88 | 0 | 5,000 | -0.2 |
| 27/02/2014 |
8.90
|
12,470 | 8.96 | 8.96 | 8.88 | 0 | 0 | 0 |
| 26/02/2014 |
8.96
|
11,810 | 8.99 | 8.99 | 8.73 | 0 | 0 | 0 |
| 25/02/2014 |
8.99
|
5,510 | 9.02 | 9.02 | 8.88 | 0 | 0 | 0 |
| 24/02/2014 |
9.02
|
9,320 | 8.90 | 9.02 | 8.31 | 0 | 0 | 0 |
| 21/02/2014 |
8.90
|
10,700 | 8.90 | 9.02 | 8.62 | 0 | 0 | 0 |
| 20/02/2014 |
8.90
|
5,460 | 9.04 | 9.04 | 8.88 | 0 | 0 | 0 |
| 19/02/2014 |
9.04
|
26,530 | 8.88 | 9.04 | 8.88 | 400 | 0 | 0.0 |
| 18/02/2014 |
8.88
|
4,190 | 8.88 | 8.96 | 8.85 | 490 | 300 | 0.0 |
| 17/02/2014 |
8.88
|
14,520 | 8.90 | 8.99 | 8.73 | 0 | 0 | 0 |
| 14/02/2014 |
8.90
|
6,040 | 8.82 | 9.02 | 8.88 | 100 | 0 | 0.0 |
| 13/02/2014 |
8.82
|
9,280 | 8.79 | 8.88 | 8.62 | 150 | 0 | 0.0 |
| 12/02/2014 |
8.79
|
8,710 | 8.88 | 8.88 | 8.68 | 0 | 0 | 0 |
| 11/02/2014 |
8.88
|
5,400 | 8.79 | 9.02 | 8.73 | 0 | 0 | 0 |
| 10/02/2014 |
8.79
|
2,060 | 8.73 | 8.79 | 8.76 | 0 | 0 | 0 |
| 07/02/2014 |
8.73
|
1,010 | 8.62 | 9.13 | 8.73 | 0 | 0 | 0 |
| 06/02/2014 |
8.62
|
30 | 8.88 | 8.88 | 8.62 | 0 | 30 | -0.0 |
| 27/01/2014 |
8.88
|
20,200 | 8.96 | 8.96 | 8.88 | 17,700 | 10,000 | 0.2 |
| 24/01/2014 |
8.96
|
10,900 | 8.85 | 8.96 | 8.85 | 10,800 | 0 | 0.3 |
| 23/01/2014 |
8.85
|
13,370 | 8.85 | 8.85 | 8.68 | 13,360 | 0 | 0.4 |
| 22/01/2014 |
8.85
|
7,660 | 8.73 | 8.88 | 8.76 | 7,210 | 0 | 0.2 |
| 21/01/2014 |
8.73
|
5,950 | 8.68 | 8.73 | 8.71 | 1,540 | 910 | 0.0 |
| 20/01/2014 |
8.68
|
20,430 | 8.73 | 8.73 | 8.59 | 0 | 0 | 0 |
| 17/01/2014 |
8.73
|
3,850 | 8.73 | 8.73 | 8.73 | 34,060 | 33,060 | 0.0 |
| 16/01/2014 |
8.73
|
5,480 | 8.73 | 8.76 | 8.73 | 0 | 3,540 | -0.1 |
| 15/01/2014 |
8.73
|
12,110 | 8.73 | 8.79 | 8.71 | 0 | 9,790 | -0.3 |
| 14/01/2014 |
8.73
|
3,210 | 8.73 | 8.73 | 8.59 | 0 | 1,320 | -0.0 |
| 13/01/2014 |
8.73
|
42,290 | 8.99 | 8.99 | 8.68 | 30,000 | 17,340 | 0.4 |
| 10/01/2014 |
8.99
|
23,280 | 8.73 | 9.02 | 8.73 | 430 | 0 | 0.0 |
| 09/01/2014 |
8.73
|
1,190 | 8.79 | 8.79 | 8.62 | 40 | 0 | 0.0 |
| 08/01/2014 |
8.79
|
1,010 | 8.79 | 8.79 | 8.62 | 10 | 0 | 0.0 |
| 07/01/2014 |
8.79
|
6,110 | 8.73 | 8.88 | 8.57 | 1,610 | 600 | 0.0 |
| 06/01/2014 |
8.73
|
3,530 | 8.73 | 8.73 | 8.59 | 1,000 | 0 | 0.0 |
| 03/01/2014 |
8.73
|
4,850 | 8.59 | 8.73 | 8.59 | 1,000 | 0 | 0.0 |
| 02/01/2014 |
8.59
|
3,800 | 8.51 | 8.59 | 8.51 | 0 | 0 | 0 |
| 31/12/2013 |
8.51
|
2,100 | 8.62 | 8.62 | 8.45 | 0 | 0 | 0 |
| 30/12/2013 |
8.62
|
17,700 | 8.68 | 8.68 | 8.59 | 4,900 | 0 | 0.1 |
| 27/12/2013 |
8.68
|
34,170 | 8.65 | 8.73 | 8.65 | 3,000 | 0 | 0.1 |
| 26/12/2013 |
8.65
|
7,200 | 8.88 | 8.88 | 8.62 | 0 | 0 | 0 |
| 25/12/2013 |
8.88
|
8,620 | 8.73 | 8.88 | 8.68 | 0 | 0 | 0 |
| 24/12/2013 |
8.73
|
19,400 | 8.68 | 8.73 | 8.68 | 2,500 | 0 | 0.1 |
| 23/12/2013 |
8.68
|
0 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
| 20/12/2013 |
8.68
|
5,690 | 8.71 | 8.71 | 8.65 | 1,100 | 0 | 0.0 |
| 19/12/2013 |
8.71
|
7,680 | 8.73 | 8.73 | 8.65 | 2,000 | 3,800 | -0.1 |
| 18/12/2013 |
8.73
|
1,920 | 8.59 | 8.73 | 8.65 | 500 | 0 | 0.0 |
| 17/12/2013 |
8.59
|
15,510 | 8.51 | 9.10 | 8.57 | 4,000 | 10,000 | -0.2 |
| 16/12/2013 |
8.51
|
1,820 | 8.88 | 8.88 | 8.51 | 0 | 0 | 0 |
| 13/12/2013 |
8.88
|
16,300 | 8.82 | 8.88 | 8.59 | 1,500 | 6,000 | -0.1 |
| 12/12/2013 |
8.82
|
20,010 | 8.88 | 8.96 | 8.82 | 0 | 14,850 | -0.5 |
| 11/12/2013 |
8.88
|
10,300 | 9.19 | 9.21 | 8.88 | 1,000 | 10,000 | -0.3 |
| 10/12/2013 |
9.19
|
12,560 | 9.30 | 9.30 | 9.07 | 9,000 | 4,000 | 0.2 |
| 09/12/2013 |
9.30
|
42,940 | 9.13 | 9.30 | 9.21 | 36,350 | 10,330 | 0.9 |
| 06/12/2013 |
9.13
|
10,880 | 9.07 | 9.19 | 9.10 | 10,610 | 3,270 | 0.2 |
| 05/12/2013 |
9.07
|
9,510 | 9.02 | 9.07 | 9.02 | 7,210 | 3,300 | 0.1 |
| 04/12/2013 |
9.02
|
9,250 | 8.88 | 9.02 | 8.88 | 7,550 | 0 | 0.2 |
| 03/12/2013 |
8.88
|
9,900 | 9.02 | 9.02 | 8.88 | 2,000 | 0 | 0.1 |
| 02/12/2013 |
9.02
|
29,020 | 9.07 | 9.07 | 8.85 | 8,120 | 0 | 0.3 |
| 29/11/2013 |
9.07
|
8,590 | 9.16 | 9.16 | 9.04 | 1,590 | 0 | 0.1 |
| 28/11/2013 |
9.16
|
21,990 | 9.30 | 9.38 | 9.16 | 10,890 | 4,500 | 0.2 |
| 27/11/2013 |
9.30
|
2,330 | 9.35 | 9.41 | 9.30 | 2,050 | 0 | 0.1 |