| 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) |
0.75 | 2.67% | 12,600 | -200 | -0.0 |
28.05
31.55
30.55
|
|
2 tháng
(2025-10-06) |
-0.70 | -2.37% | 30,400 | -400 | -0.0 |
27.80
32
30.55
|
|
3 tháng
(2025-09-08) |
-0.65 | -2.21% | 62,500 | 500 | 0.0 |
27.80
32
30.55
|
|
6 tháng
(2025-06-09) |
0.08 | 0.27% | 250,100 | 900 | 0.0 |
26.72
34.11
30.55
|
|
12 tháng
(2024-12-10) |
-5.26 | -15.44% | 382,500 | 549 | 0.0 |
25.96
36.01
30.55
|
|
24 tháng
(2023-12-18) |
-27.89 | -49.20% | 887,900 | 449 | 0.0 |
25.96
60.57
30.55
|
|
36 tháng
(2022-12-21) |
-32.58 | -53.08% | 1,094,300 | -449 | -1.1 |
25.96
62.32
30.55
|
|
60 tháng
(2020-12-31) |
2.54 | 9.68% | 3,725,340 | -310,169 | -8.0 |
19.28
64.16
30.55
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 15/04/2014 |
7.53
|
44,380 | 7.63 | 7.63 | 7.48 | 0 | 0 | 0 |
| 14/04/2014 |
7.63
|
58,300 | 7.58 | 7.63 | 7.53 | 0 | 0 | 0 |
| 11/04/2014 |
7.58
|
63,660 | 7.63 | 7.63 | 7.53 | 0 | 0 | 0 |
| 10/04/2014 |
7.63
|
21,470 | 7.68 | 7.68 | 7.58 | 10 | 0 | 0.0 |
| 08/04/2014 |
7.68
|
7,750 | 7.68 | 7.74 | 7.68 | 0 | 0 | 0 |
| 07/04/2014 |
7.68
|
18,430 | 7.68 | 7.68 | 7.63 | 0 | 0 | 0 |
| 04/04/2014 |
7.68
|
16,240 | 7.63 | 7.68 | 7.63 | 0 | 0 | 0 |
| 03/04/2014 |
7.63
|
8,240 | 7.58 | 7.74 | 7.53 | 0 | 0 | 0 |
| 02/04/2014 |
7.58
|
47,180 | 7.53 | 7.63 | 7.43 | 0 | 0 | 0 |
| 01/04/2014 |
7.53
|
78,480 | 7.58 | 7.79 | 7.53 | 0 | 0 | 0 |
| 31/03/2014 |
7.58
|
25,520 | 7.58 | 7.79 | 7.58 | 13,870 | 0 | 0.2 |
| 28/03/2014 |
7.58
|
51,480 | 7.68 | 7.79 | 7.58 | 500 | 0 | 0.0 |
| 27/03/2014 |
7.68
|
55,890 | 7.74 | 7.74 | 7.58 | 0 | 0 | 0 |
| 26/03/2014 |
7.74
|
105,350 | 7.84 | 7.89 | 7.68 | 0 | 5,000 | -0.1 |
| 25/03/2014 |
7.84
|
130,180 | 7.89 | 7.94 | 7.79 | 0 | 0 | 0 |
| 24/03/2014 |
7.89
|
99,620 | 7.84 | 7.89 | 7.74 | 0 | 0 | 0 |
| 21/03/2014 |
7.84
|
74,700 | 7.74 | 7.84 | 7.74 | 5,000 | 3,790 | 0.0 |
| 20/03/2014 |
7.74
|
91,490 | 7.63 | 7.79 | 7.63 | 500 | 10,000 | -0.1 |
| 19/03/2014 |
7.63
|
77,250 | 7.63 | 7.68 | 7.63 | 0 | 0 | 0 |
| 18/03/2014 |
7.63
|
60,070 | 7.63 | 7.68 | 7.53 | 0 | 0 | 0 |
| 17/03/2014 |
7.63
|
66,000 | 7.63 | 7.74 | 7.53 | 0 | 0 | 0 |
| 14/03/2014 |
7.63
|
15,410 | 7.63 | 7.68 | 7.53 | 0 | 0 | 0 |
| 13/03/2014 |
7.63
|
34,500 | 7.68 | 7.68 | 7.53 | 0 | 15,700 | -0.2 |
| 12/03/2014 |
7.68
|
43,840 | 7.68 | 7.74 | 7.63 | 0 | 0 | 0 |
| 11/03/2014 |
7.68
|
100,290 | 7.68 | 7.74 | 7.58 | 0 | 19,900 | -0.3 |
| 10/03/2014 |
7.68
|
45,190 | 7.68 | 7.68 | 7.58 | 0 | 0 | 0 |
| 07/03/2014 |
7.68
|
45,710 | 7.63 | 7.68 | 7.58 | 0 | 0 | 0 |
| 06/03/2014 |
7.63
|
83,120 | 7.58 | 7.63 | 7.53 | 0 | 0 | 0 |
| 05/03/2014 |
7.58
|
94,860 | 7.43 | 7.79 | 7.43 | 0 | 0 | 0 |
| 04/03/2014 |
7.43
|
16,700 | 7.43 | 7.48 | 7.28 | 0 | 0 | 0 |
| 03/03/2014 |
7.43
|
14,680 | 7.53 | 7.53 | 7.43 | 10,000 | 0 | 0.1 |
| 28/02/2014 |
7.53
|
57,830 | 7.53 | 7.58 | 7.43 | 0 | 0 | 0 |
| 27/02/2014 |
7.53
|
130,490 | 7.48 | 7.58 | 7.48 | 0 | 0 | 0 |
| 26/02/2014 |
7.48
|
25,340 | 7.48 | 7.53 | 7.43 | 0 | 0 | 0 |
| 25/02/2014 |
7.48
|
24,530 | 7.48 | 7.53 | 7.38 | 0 | 0 | 0 |
| 24/02/2014 |
7.48
|
35,440 | 7.48 | 7.53 | 7.43 | 0 | 0 | 0 |
| 21/02/2014 |
7.48
|
39,170 | 7.38 | 7.48 | 7.23 | 0 | 0 | 0 |
| 20/02/2014 |
7.38
|
75,170 | 7.48 | 7.58 | 7.03 | 0 | 0 | 0 |
| 19/02/2014 |
7.48
|
185,920 | 7.63 | 7.63 | 7.48 | 0 | 0 | 0 |
| 18/02/2014 |
7.63
|
36,950 | 7.63 | 7.68 | 7.53 | 0 | 0 | 0 |
| 17/02/2014 |
7.63
|
76,200 | 7.63 | 7.63 | 7.53 | 0 | 0 | 0 |
| 14/02/2014 |
7.63
|
72,500 | 7.58 | 7.68 | 7.58 | 0 | 0 | 0 |
| 13/02/2014 |
7.58
|
85,090 | 7.48 | 7.63 | 7.48 | 0 | 500 | -0.0 |
| 12/02/2014 |
7.48
|
55,230 | 7.48 | 7.53 | 7.38 | 0 | 0 | 0 |
| 11/02/2014 |
7.48
|
159,510 | 7.43 | 7.53 | 7.38 | 0 | 0 | 0 |
| 10/02/2014 |
7.43
|
8,810 | 7.33 | 7.43 | 7.33 | 2,000 | 0 | 0.0 |
| 07/02/2014 |
7.33
|
38,330 | 7.48 | 7.48 | 7.33 | 0 | 0 | 0 |
| 06/02/2014 |
7.48
|
5,010 | 7.53 | 7.53 | 7.38 | 0 | 0 | 0 |
| 27/01/2014 |
7.53
|
28,990 | 7.33 | 7.53 | 7.33 | 0 | 2,000 | -0.0 |
| 24/01/2014 |
7.33
|
28,620 | 7.28 | 7.38 | 7.28 | 15,700 | 0 | 0.2 |
| 23/01/2014 |
7.28
|
23,910 | 7.28 | 7.33 | 7.28 | 0 | 20,000 | -0.3 |
| 22/01/2014 |
7.28
|
44,970 | 7.23 | 7.33 | 7.23 | 10,000 | 0 | 0.1 |
| 21/01/2014 |
7.23
|
38,270 | 7.18 | 7.23 | 7.13 | 500 | 0 | 0.0 |
| 20/01/2014 |
7.18
|
40,670 | 7.18 | 7.28 | 7.18 | 500 | 0 | 0.0 |
| 17/01/2014 |
7.18
|
43,350 | 7.28 | 7.33 | 7.18 | 0 | 0 | 0 |
| 16/01/2014 |
7.28
|
55,310 | 7.23 | 7.33 | 7.18 | 0 | 0 | 0 |
| 15/01/2014 |
7.23
|
63,870 | 7.23 | 7.33 | 7.18 | 0 | 0 | 0 |
| 14/01/2014 |
7.23
|
28,200 | 7.18 | 7.23 | 7.13 | 0 | 0 | 0 |
| 13/01/2014 |
7.18
|
33,070 | 7.13 | 7.23 | 7.03 | 0 | 0 | 0 |
| 10/01/2014 |
7.13
|
32,760 | 7.13 | 7.18 | 7.13 | 0 | 0 | 0 |
| 09/01/2014 |
7.13
|
36,820 | 7.13 | 7.18 | 7.08 | 0 | 0 | 0 |
| 08/01/2014 |
7.13
|
4,720 | 7.08 | 7.13 | 7.08 | 2,350 | 0 | 0.0 |
| 07/01/2014 |
7.08
|
36,580 | 7.08 | 7.13 | 7.03 | 0 | 0 | 0 |
| 06/01/2014 |
7.08
|
13,180 | 7.03 | 7.13 | 7.03 | 0 | 0 | 0 |
| 03/01/2014 |
7.03
|
53,820 | 7.03 | 7.08 | 7.03 | 0 | 0 | 0 |
| 02/01/2014 |
7.03
|
32,660 | 7.03 | 7.08 | 7.03 | 0 | 0 | 0 |
| 31/12/2013 |
7.03
|
4,890 | 6.98 | 7.03 | 6.98 | 0 | 0 | 0 |
| 30/12/2013 |
6.98
|
21,870 | 7.03 | 7.03 | 6.98 | 0 | 0 | 0 |
| 27/12/2013 |
7.03
|
75,670 | 7.03 | 7.13 | 7.03 | 0 | 0 | 0 |
| 26/12/2013 |
7.03
|
23,230 | 7.13 | 7.13 | 7.03 | 0 | 0 | 0 |
| 25/12/2013 |
7.13
|
37,880 | 7.13 | 7.13 | 7.03 | 0 | 0 | 0 |
| 24/12/2013 |
7.13
|
40,170 | 7.18 | 7.18 | 7.08 | 0 | 20,000 | -0.3 |
| 23/12/2013 |
7.18
|
32,720 | 7.18 | 7.18 | 7.08 | 0 | 0 | 0 |
| 20/12/2013 |
7.18
|
31,950 | 7.13 | 7.18 | 7.13 | 0 | 0 | 0 |
| 19/12/2013 |
7.13
|
32,420 | 7.13 | 7.13 | 7.13 | 2,000 | 0 | 0.0 |
| 18/12/2013 |
7.13
|
55,420 | 7.08 | 7.23 | 7.03 | 0 | 0 | 0 |
| 17/12/2013 |
7.08
|
24,450 | 7.03 | 7.23 | 7.08 | 0 | 0 | 0 |
| 16/12/2013 |
7.03
|
23,970 | 7.13 | 7.13 | 7.03 | 0 | 0 | 0 |
| 13/12/2013 |
7.13
|
11,460 | 7.18 | 7.28 | 7.08 | 0 | 0 | 0 |
| 12/12/2013 |
7.18
|
10,020 | 7.08 | 7.18 | 7.08 | 0 | 0 | 0 |
| 11/12/2013 |
7.08
|
33,200 | 7.13 | 7.28 | 7.03 | 0 | 0 | 0 |
| 10/12/2013 |
7.13
|
65,860 | 7.23 | 7.23 | 7.03 | 300 | 0 | 0.0 |
| 09/12/2013 |
7.23
|
16,390 | 7.33 | 7.33 | 7.23 | 0 | 0 | 0 |
| 06/12/2013 |
7.33
|
29,820 | 7.38 | 7.38 | 7.23 | 0 | 0 | 0 |
| 05/12/2013 |
7.38
|
217,960 | 7.08 | 7.38 | 7.03 | 0 | 0 | 0 |
| 04/12/2013 |
7.08
|
20,140 | 7.03 | 7.08 | 7.03 | 0 | 0 | 0 |
| 03/12/2013 |
7.03
|
18,000 | 6.98 | 7.08 | 6.98 | 0 | 0 | 0 |
| 02/12/2013 |
6.98
|
13,110 | 7.03 | 7.03 | 6.93 | 0 | 0 | 0 |
| 29/11/2013 |
7.03
|
12,780 | 6.98 | 7.03 | 6.98 | 0 | 0 | 0 |
| 28/11/2013 |
6.98
|
30,860 | 7.03 | 7.03 | 6.98 | 0 | 0 | 0 |
| 27/11/2013 |
7.03
|
24,270 | 7.03 | 7.03 | 6.98 | 0 | 0 | 0 |
| 26/11/2013 |
7.03
|
29,440 | 7.03 | 7.03 | 6.93 | 0 | 0 | 0 |
| 25/11/2013 |
7.03
|
26,020 | 7.03 | 7.03 | 6.98 | 0 | 0 | 0 |
| 22/11/2013 |
7.03
|
2,660 | 7.03 | 7.03 | 7.03 | 0 | 0 | 0 |
| 21/11/2013 |
7.03
|
38,300 | 7.03 | 7.13 | 7.03 | 0 | 0 | 0 |
| 20/11/2013 |
7.03
|
21,680 | 7.03 | 7.03 | 6.98 | 0 | 0 | 0 |
| 19/11/2013 |
7.03
|
16,550 | 7.03 | 7.03 | 6.98 | 0 | 0 | 0 |
| 18/11/2013 |
7.03
|
44,550 | 6.98 | 7.03 | 6.98 | 0 | 0 | 0 |
| 15/11/2013 |
6.98
|
15,570 | 6.93 | 6.98 | 6.88 | 750 | 0 | 0.0 |
| 14/11/2013 |
6.93
|
13,730 | 6.88 | 6.93 | 6.88 | 0 | 0 | 0 |