| 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) |
2.50 | 21.37% | 71,955,000 | -600 | -0.0 |
11.30
14.80
14.30
|
|
2 tháng
(2025-12-01) |
3.50 | 32.71% | 82,736,800 | -900 | -0.0 |
10.40
14.80
14.30
|
|
3 tháng
(2025-10-30) |
3.90 | 37.86% | 103,166,000 | -900 | -0.0 |
10.30
14.80
14.30
|
|
6 tháng
(2025-08-01) |
2 | 16.39% | 210,151,700 | -2,600 | -0.0 |
9.50
14.80
14.30
|
|
12 tháng
(2025-02-03) |
3.90 | 37.86% | 378,157,518 | -42,300 | -0.5 |
7.40
14.80
14.30
|
|
24 tháng
(2024-02-15) |
-0.03 | -0.24% | 685,626,575 | -150,056 | -2.1 |
7.40
16.72
14.30
|
|
36 tháng
(2023-02-13) |
3.90 | 37.82% | 1,093,823,236 | -292,038 | -4.8 |
7.40
16.72
14.30
|
|
60 tháng
(2021-02-23) |
7.80 | 121.89% | 1,908,147,525 | -4,840,712 | -56.1 |
5.90
25.61
14.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 24/06/2014 |
9.08
|
813,757 | 8.72 | 9.18 | 8.57 | 88,000 | 70,000 | 0.3 |
| 23/06/2014 |
8.72
|
424,016 | 8.77 | 8.82 | 8.57 | 1,000 | 0 | 0.0 |
| 20/06/2014 |
8.77
|
586,830 | 8.57 | 8.92 | 8.57 | 15,000 | 0 | 0.3 |
| 19/06/2014 |
8.57
|
1,145,820 | 8.31 | 8.57 | 8.11 | 117,600 | 0 | 1.9 |
| 18/06/2014 |
8.31
|
565,696 | 8.06 | 8.41 | 8.11 | 48,900 | 0 | 0.8 |
| 17/06/2014 |
8.06
|
164,770 | 7.96 | 8.06 | 7.96 | 0 | 0 | 0 |
| 16/06/2014 |
7.96
|
93,983 | 7.96 | 7.96 | 7.85 | 12,000 | 0 | 0.2 |
| 13/06/2014 |
7.96
|
314,185 | 8.11 | 8.11 | 7.96 | 62,600 | 0 | 1.0 |
| 12/06/2014 |
8.11
|
636,814 | 7.80 | 8.16 | 7.80 | 0 | 0 | 0 |
| 11/06/2014 |
7.80
|
119,820 | 7.75 | 7.80 | 7.75 | 0 | 0 | 0 |
| 10/06/2014 |
7.75
|
188,304 | 7.80 | 7.85 | 7.70 | 50,000 | 0 | 0.8 |
| 09/06/2014 |
7.80
|
290,500 | 7.85 | 7.96 | 7.75 | 60,000 | 0 | 0.9 |
| 06/06/2014 |
7.85
|
77,648 | 7.75 | 7.85 | 7.65 | 2,400 | 0 | 0.0 |
| 05/06/2014 |
7.75
|
61,373 | 7.65 | 7.75 | 7.55 | 0 | 82 | -0.0 |
| 04/06/2014 |
7.65
|
260,057 | 7.80 | 7.80 | 7.60 | 0 | 0 | 0 |
| 03/06/2014 |
7.80
|
162,227 | 7.75 | 7.85 | 7.65 | 0 | 75,000 | -1.1 |
| 02/06/2014 |
7.75
|
195,410 | 7.90 | 7.90 | 7.75 | 0 | 0 | 0 |
| 30/05/2014 |
7.90
|
212,544 | 7.96 | 8.01 | 7.70 | 0 | 77,200 | -1.2 |
| 29/05/2014 |
7.96
|
316,292 | 8.06 | 8.11 | 7.90 | 0 | 22,800 | -0.4 |
| 28/05/2014 |
8.06
|
598,426 | 7.96 | 8.16 | 7.96 | 0 | 170,700 | -2.7 |
| 27/05/2014 |
7.96
|
403,500 | 7.70 | 8.01 | 7.60 | 0 | 0 | 0 |
| 26/05/2014 |
7.70
|
150,025 | 7.70 | 7.75 | 7.50 | 0 | 0 | 0 |
| 23/05/2014 |
7.70
|
278,207 | 7.80 | 7.90 | 7.65 | 0 | 4,000 | -0.1 |
| 22/05/2014 |
7.80
|
427,827 | 8.11 | 8.16 | 7.80 | 0 | 0 | 0 |
| 21/05/2014 |
8.11
|
523,060 | 7.85 | 8.11 | 7.60 | 0 | 0 | 0 |
| 20/05/2014 |
7.85
|
308,958 | 7.70 | 7.85 | 7.50 | 500 | 0 | 0.0 |
| 19/05/2014 |
7.70
|
297,600 | 7.65 | 7.75 | 7.50 | 0 | 122,700 | -1.8 |
| 16/05/2014 |
7.65
|
285,500 | 7.34 | 7.65 | 7.34 | 0 | 0 | 0 |
| 15/05/2014 |
7.34
|
480,400 | 7.60 | 7.75 | 7.24 | 4,000 | 0 | 0.1 |
| 14/05/2014 |
7.60
|
240,710 | 7.14 | 7.60 | 7.14 | 0 | 0 | 0 |
| 13/05/2014 |
7.14
|
369,310 | 7.19 | 7.45 | 7.04 | 55,000 | 0 | 0.8 |
| 12/05/2014 |
7.19
|
512,000 | 7.75 | 7.75 | 7.04 | 50,000 | 0 | 0.7 |
| 09/05/2014 |
7.75
|
358,280 | 7.34 | 7.75 | 7.19 | 19,700 | 0 | 0.3 |
| 08/05/2014 |
7.34
|
1,329,025 | 8.11 | 8.11 | 7.34 | 160,000 | 1,800 | 2.3 |
| 07/05/2014 |
8.11
|
158,200 | 7.96 | 8.16 | 7.96 | 0 | 0 | 0 |
| 06/05/2014 |
7.96
|
382,936 | 8.16 | 8.16 | 7.75 | 0 | 0 | 0 |
| 05/05/2014 |
8.16
|
571,714 | 8.16 | 8.47 | 8.16 | 0 | 0 | 0 |
| 29/04/2014 |
8.16
|
288,910 | 8.06 | 8.16 | 8.01 | 0 | 0 | 0 |
| 28/04/2014 |
8.06
|
125,700 | 8.06 | 8.16 | 7.96 | 200 | 0 | 0.0 |
| 25/04/2014 |
8.06
|
323,505 | 8.11 | 8.16 | 8.01 | 0 | 0 | 0 |
| 24/04/2014 |
8.11
|
181,420 | 8.16 | 8.16 | 7.96 | 0 | 0 | 0 |
| 23/04/2014 |
8.16
|
318,332 | 8.01 | 8.26 | 8.01 | 125,000 | 0 | 2.0 |
| 22/04/2014 |
8.01
|
275,530 | 7.75 | 8.06 | 7.65 | 0 | 0 | 0 |
| 21/04/2014 |
7.75
|
228,500 | 8.16 | 8.21 | 7.75 | 0 | 0 | 0 |
| 18/04/2014 |
8.16
|
239,186 | 8.67 | 8.82 | 8.16 | 0 | 0 | 0 |
| 17/04/2014 |
8.67
|
216,810 | 8.62 | 8.92 | 8.62 | 0 | 0 | 0 |
| 16/04/2014 |
8.62
|
481,650 | 9.03 | 9.08 | 8.16 | 35,900 | 0 | 0.6 |
| 15/04/2014 |
9.03
|
361,266 | 9.28 | 9.38 | 8.92 | 0 | 10,100 | -0.2 |
| 14/04/2014 |
9.28
|
247,833 | 9.49 | 9.69 | 9.28 | 1,190 | 0 | 0.0 |
| 11/04/2014 |
9.49
|
260,274 | 9.49 | 9.49 | 9.28 | 100 | 2,000 | -0.0 |
| 10/04/2014 |
9.49
|
269,200 | 9.43 | 9.59 | 9.43 | 0 | 0 | 0 |
| 08/04/2014 |
9.43
|
307,219 | 9.33 | 9.64 | 9.33 | 0 | 20,000 | -0.4 |
| 07/04/2014 |
9.33
|
402,315 | 9.23 | 9.33 | 9.18 | 0 | 30,000 | -0.5 |
| 04/04/2014 |
9.23
|
294,810 | 9.38 | 9.38 | 9.18 | 25,000 | 0 | 0.5 |
| 03/04/2014 |
9.38
|
452,541 | 9.33 | 9.49 | 9.28 | 20,010 | 0 | 0.4 |
| 02/04/2014 |
9.33
|
673,965 | 9.33 | 9.38 | 8.77 | 67,000 | 0 | 1.2 |
| 01/04/2014 |
9.33
|
932,705 | 9.69 | 9.69 | 9.08 | 30,300 | 0 | 0.6 |
| 31/03/2014 |
9.69
|
497,791 | 9.84 | 9.94 | 9.69 | 53,500 | 0 | 1.0 |
| 28/03/2014 |
9.84
|
428,260 | 10.10 | 10.30 | 9.84 | 0 | 30,000 | -0.6 |
| 27/03/2014 |
10.10
|
659,470 | 9.79 | 10.10 | 9.54 | 7,500 | 19,000 | -0.2 |
| 26/03/2014 |
9.79
|
1,637,975 | 10.25 | 10.40 | 9.74 | 52,300 | 0 | 1.1 |
| 25/03/2014 |
10.25
|
1,686,918 | 9.94 | 10.61 | 10.00 | 97,700 | 0 | 2.0 |
| 24/03/2014 |
9.94
|
929,063 | 9.79 | 10.10 | 9.74 | 91,000 | 32,000 | 1.2 |
| 21/03/2014 |
9.79
|
1,483,076 | 9.49 | 9.94 | 9.38 | 50,000 | 34,000 | 0.3 |
| 20/03/2014 |
9.49
|
1,358,640 | 9.94 | 10.05 | 9.33 | 50,000 | 84,900 | -0.7 |
| 19/03/2014 |
9.94
|
1,217,028 | 9.49 | 10.20 | 9.38 | 0 | 3,500 | -0.1 |
| 18/03/2014 |
9.49
|
2,122,734 | 8.67 | 9.54 | 8.72 | 135,100 | 25,000 | 1.9 |
| 17/03/2014 |
8.67
|
950,910 | 8.52 | 8.77 | 8.52 | 0 | 2,000 | -0.0 |
| 14/03/2014 |
8.52
|
580,327 | 8.41 | 8.62 | 8.41 | 0 | 0 | 0 |
| 13/03/2014 |
8.41
|
277,400 | 8.41 | 8.62 | 8.41 | 20,000 | 0 | 0.3 |
| 12/03/2014 |
8.41
|
497,639 | 8.52 | 8.62 | 8.41 | 5,000 | 0 | 0.1 |
| 11/03/2014 |
8.52
|
605,003 | 8.52 | 8.67 | 8.47 | 5,000 | 0 | 0.1 |
| 10/03/2014 |
8.52
|
346,191 | 8.57 | 8.62 | 8.41 | 0 | 0 | 0 |
| 07/03/2014 |
8.57
|
439,464 | 8.41 | 8.62 | 8.41 | 15,000 | 0 | 0.2 |
| 06/03/2014 |
8.41
|
462,446 | 8.41 | 8.41 | 8.31 | 13,000 | 70,000 | -0.9 |
| 05/03/2014 |
8.41
|
612,214 | 8.21 | 8.47 | 8.26 | 50,000 | 0 | 0.8 |
| 04/03/2014 |
8.21
|
540,160 | 8.26 | 8.26 | 8.06 | 0 | 0 | 0 |
| 03/03/2014 |
8.26
|
697,600 | 8.62 | 8.62 | 8.11 | 2,000 | 5,000 | -0.0 |
| 28/02/2014 |
8.62
|
493,132 | 8.62 | 8.77 | 8.41 | 0 | 0 | 0 |
| 27/02/2014 |
8.62
|
554,143 | 8.87 | 8.92 | 8.62 | 0 | 0 | 0 |
| 26/02/2014 |
8.87
|
486,300 | 8.87 | 8.98 | 8.77 | 0 | 22,600 | -0.4 |
| 25/02/2014 |
8.87
|
518,570 | 9.03 | 9.08 | 8.87 | 0 | 35,500 | -0.6 |
| 24/02/2014 |
9.03
|
213,244 | 8.77 | 9.03 | 8.72 | 0 | 0 | 0 |
| 21/02/2014 |
8.77
|
548,907 | 8.77 | 8.98 | 8.67 | 13,000 | 100 | 0.2 |
| 20/02/2014 |
8.77
|
1,531,027 | 9.18 | 9.49 | 8.41 | 15,000 | 52,100 | -0.7 |
| 19/02/2014 |
9.18
|
990,727 | 8.72 | 9.18 | 8.67 | 200 | 31,000 | -0.5 |
| 18/02/2014 |
8.72
|
808,248 | 8.67 | 8.72 | 8.62 | 0 | 0 | 0 |
| 17/02/2014 |
8.67
|
501,726 | 8.67 | 8.82 | 8.57 | 19,900 | 0 | 0.3 |
| 14/02/2014 |
8.67
|
646,206 | 8.62 | 8.92 | 8.62 | 50,000 | 0 | 0.9 |
| 13/02/2014 |
8.62
|
851,300 | 8.36 | 8.77 | 8.41 | 56,500 | 0 | 1.0 |
| 12/02/2014 |
8.36
|
585,945 | 8.26 | 8.41 | 8.26 | 22,800 | 24,000 | -0.0 |
| 11/02/2014 |
8.26
|
452,850 | 8.36 | 8.52 | 8.26 | 0 | 0 | 0 |
| 10/02/2014 |
8.36
|
271,607 | 8.36 | 8.36 | 8.26 | 0 | 3,500 | -0.1 |
| 07/02/2014 |
8.36
|
603,760 | 8.11 | 8.52 | 8.11 | 0 | 5,000 | -0.1 |
| 06/02/2014 |
8.11
|
230,400 | 8.11 | 8.16 | 8.01 | 0 | 0 | 0 |
| 27/01/2014 |
8.11
|
107,700 | 8.11 | 8.11 | 8.06 | 1,800 | 0 | 0.0 |
| 24/01/2014 |
8.11
|
191,000 | 8.06 | 8.16 | 7.96 | 0 | 0 | 0 |
| 23/01/2014 |
8.06
|
158,550 | 7.90 | 8.06 | 7.90 | 0 | 0 | 0 |
| 22/01/2014 |
7.90
|
365,410 | 7.90 | 8.16 | 7.85 | 10,000 | 0 | 0.2 |
| 21/01/2014 |
7.90
|
356,730 | 7.80 | 7.96 | 7.65 | 0 | 400 | -0.0 |