| 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) |
3.30 | 3.42% | 2,100 | -1,000 | -0.1 |
96.40
99.70
99.70
|
|
2 tháng
(2025-12-01) |
3.30 | 3.42% | 2,100 | -1,000 | -0.1 |
96.40
99.70
99.70
|
|
3 tháng
(2025-10-30) |
3.30 | 3.42% | 2,100 | -1,000 | -0.1 |
96.40
99.70
99.70
|
|
6 tháng
(2025-08-01) |
-3.30 | -3.20% | 10,800 | -1,000 | -0.1 |
82.80
106.90
99.70
|
|
12 tháng
(2025-02-03) |
10.86 | 12.23% | 115,700 | -1,000 | -0.1 |
76.43
107.20
99.70
|
|
24 tháng
(2024-02-15) |
30.52 | 44.12% | 275,490 | -3,015 | -0.2 |
47.25
120.20
99.70
|
|
36 tháng
(2023-02-13) |
50.59 | 103.03% | 453,200 | -14,420 | -0.8 |
38.44
120.20
99.70
|
|
60 tháng
(2021-02-23) |
86.44 | 651.81% | 1,593,757 | -15,021 | -0.9 |
11.05
120.20
99.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 24/06/2014 |
9.50
|
100 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
| 23/06/2014 |
9.24
|
700 | 7.65 | 9.24 | 7.65 | 0 | 0 | 0 |
| 20/06/2014 |
8.49
|
300 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 |
| 19/06/2014 |
8.65
|
4,000 | 7.31 | 8.65 | 7.31 | 0 | 3,300 | -0.0 |
| 18/06/2014 |
8.07
|
625 | 7.98 | 8.07 | 7.98 | 0 | 200 | -0.0 |
| 17/06/2014 |
8.82
|
100 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 |
| 16/06/2014 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 13/06/2014 |
8.40
|
100 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 12/06/2014 |
7.81
|
100 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 |
| 11/06/2014 |
8.40
|
600 | 9.66 | 9.66 | 8.40 | 0 | 500 | -0.0 |
| 10/06/2014 |
8.82
|
0 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 |
| 09/06/2014 |
8.82
|
0 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 |
| 06/06/2014 |
8.82
|
100 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 |
| 05/06/2014 |
8.65
|
0 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 |
| 04/06/2014 |
8.65
|
500 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 |
| 03/06/2014 |
8.74
|
0 | 8.74 | 8.74 | 8.74 | 0 | 0 | 0 |
| 02/06/2014 |
8.74
|
100 | 8.74 | 8.74 | 8.74 | 0 | 0 | 0 |
| 30/05/2014 |
7.98
|
0 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 |
| 29/05/2014 |
7.98
|
0 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 |
| 28/05/2014 |
7.98
|
500 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 |
| 27/05/2014 |
7.56
|
100 | 7.56 | 7.56 | 7.56 | 0 | 0 | 0 |
| 26/05/2014 |
8.40
|
100 | 8,402.87 | 8.40 | 8.40 | 0 | 0 | 0 |
| 23/05/2014 |
8.74
|
1,700 | 7.65 | 8.74 | 7.65 | 0 | 0 | 0 |
| 22/05/2014 |
8.32
|
100 | 8.32 | 8.32 | 8.32 | 0 | 0 | 0 |
| 21/05/2014 |
9.24
|
0 | 9.24 | 9.24 | 9.24 | 0 | 0 | 0 |
| 20/05/2014 |
9.24
|
0 | 9.24 | 9.24 | 9.24 | 0 | 0 | 0 |
| 19/05/2014 |
9.24
|
0 | 9.24 | 9.24 | 9.24 | 0 | 0 | 0 |
| 16/05/2014 |
9.24
|
0 | 9.24 | 9.24 | 9.24 | 0 | 0 | 0 |
| 15/05/2014 |
9.24
|
0 | 9.24 | 9.24 | 9.24 | 0 | 0 | 0 |
| 14/05/2014 |
9.24
|
0 | 9.24 | 9.24 | 9.24 | 0 | 0 | 0 |
| 13/05/2014 |
9.24
|
0 | 9.24 | 9.24 | 9.24 | 0 | 0 | 0 |
| 12/05/2014 |
9.24
|
0 | 9.24 | 9.24 | 9.24 | 0 | 0 | 0 |
| 09/05/2014 |
9.24
|
0 | 9.24 | 9.24 | 9.24 | 0 | 0 | 0 |
| 08/05/2014 |
9.24
|
0 | 9.24 | 9.24 | 9.24 | 0 | 0 | 0 |
| 07/05/2014 |
9.24
|
0 | 9.24 | 9.24 | 9.24 | 0 | 0 | 0 |
| 06/05/2014 |
9.24
|
0 | 9.24 | 9.24 | 9.24 | 0 | 0 | 0 |
| 05/05/2014 |
9.24
|
0 | 9.24 | 9.24 | 9.24 | 0 | 0 | 0 |
| 29/04/2014 |
9.24
|
0 | 9.24 | 9.24 | 9.24 | 0 | 0 | 0 |
| 28/04/2014 |
9.24
|
0 | 9.24 | 9.24 | 9.24 | 0 | 0 | 0 |
| 25/04/2014 |
9.24
|
500 | 9.24 | 9.24 | 9.24 | 0 | 0 | 0 |
| 24/04/2014 |
8.91
|
0 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 |
| 23/04/2014 |
8.91
|
0 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 |
| 22/04/2014 |
9.33
|
200 | 8.49 | 9.33 | 8.49 | 0 | 0 | 0 |
| 21/04/2014 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 |
| 18/04/2014 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 |
| 17/04/2014 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 |
| 16/04/2014 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 |
| 15/04/2014 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 |
| 14/04/2014 |
8.49
|
100 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 |
| 11/04/2014 |
7.98
|
0 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 |
| 10/04/2014 |
7.98
|
0 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 |
| 08/04/2014 |
7.98
|
0 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 |
| 07/04/2014 |
8.40
|
800 | 7.56 | 8.40 | 7.56 | 0 | 0 | 0 |
| 04/04/2014 |
8.15
|
2,200 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 |
| 03/04/2014 |
8.99
|
1,100 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 |
| 02/04/2014 |
8.74
|
0 | 8.74 | 8.74 | 8.74 | 0 | 0 | 0 |
| 01/04/2014 |
8.74
|
0 | 8.74 | 8.74 | 8.74 | 0 | 0 | 0 |
| 31/03/2014 |
8.74
|
0 | 8.74 | 8.74 | 8.74 | 0 | 0 | 0 |
| 28/03/2014 |
8.74
|
0 | 8.74 | 8.74 | 8.74 | 0 | 0 | 0 |
| 27/03/2014 |
8.74
|
0 | 8.74 | 8.74 | 8.74 | 0 | 0 | 0 |
| 26/03/2014 |
8.74
|
0 | 8.74 | 8.74 | 8.74 | 0 | 0 | 0 |
| 25/03/2014 |
8.74
|
100 | 8.74 | 8.74 | 8.74 | 0 | 0 | 0 |
| 24/03/2014 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 |
| 21/03/2014 |
8.07
|
400 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 |
| 20/03/2014 |
7.39
|
105 | 7.39 | 7.39 | 7.39 | 0 | 0 | 0 |
| 19/03/2014 |
6.72
|
0 | 6.72 | 6.72 | 6.72 | 0 | 0 | 0 |
| 18/03/2014 |
6.72
|
1,000 | 6.72 | 6.72 | 6.72 | 0 | 0 | 0 |
| 17/03/2014 |
6.72
|
702,200 | 6.39 | 7.39 | 6.39 | 0 | 0 | 0 |
| 14/03/2014 |
6.72
|
68,000 | 6.72 | 6.72 | 6.72 | 0 | 0 | 0 |
| 13/03/2014 |
5.97
|
3,300 | 6.72 | 6.72 | 5.97 | 0 | 0 | 0 |
| 12/03/2014 |
6.72
|
5,400 | 6.72 | 6.72 | 6.30 | 0 | 0 | 0 |
| 11/03/2014 |
6.89
|
1,700 | 6.89 | 6.89 | 6.89 | 0 | 0 | 0 |
| 10/03/2014 |
6.89
|
12,300 | 6.89 | 6.89 | 6.89 | 0 | 0 | 0 |
| 07/03/2014 |
7.65
|
100 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 |
| 06/03/2014 |
8.32
|
70,100 | 8.32 | 8.32 | 8.32 | 0 | 0 | 0 |
| 05/03/2014 |
9.16
|
100 | 9.83 | 9.16 | 9.16 | 0 | 0 | 0 |
| 04/03/2014 |
9.83
|
503,800 | 9.83 | 9.83 | 9.83 | 0 | 0 | 0 |
| 03/03/2014 |
9.83
|
341,100 | 9.92 | 9.92 | 9.83 | 0 | 0 | 0 |
| 28/02/2014 |
10.84
|
0 | 10.84 | 10.84 | 10.84 | 0 | 0 | 0 |
| 27/02/2014 |
10.84
|
200 | 10.84 | 10.84 | 10.84 | 0 | 0 | 0 |
| 26/02/2014 |
10.08
|
200 | 10.08 | 10.08 | 10.08 | 0 | 0 | 0 |
| 25/02/2014 |
9.16
|
21,000 | 9.33 | 9.33 | 9.16 | 0 | 0 | 0 |
| 24/02/2014 |
8.74
|
23,600 | 8.32 | 8.74 | 8.32 | 0 | 0 | 0 |
| 21/02/2014 |
7.98
|
100 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 |
| 20/02/2014 |
7.48
|
100 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 |
| 19/02/2014 |
7.14
|
3,900 | 6.05 | 7.14 | 6.05 | 0 | 0 | 0 |
| 18/02/2014 |
6.55
|
100 | 6.55 | 6.55 | 6.55 | 0 | 0 | 0 |
| 17/02/2014 |
5.80
|
8,100 | 6.05 | 6.05 | 5.80 | 0 | 0 | 0 |
| 14/02/2014 |
5.55
|
100 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 |
| 13/02/2014 |
5.04
|
1,200 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 |
| 12/02/2014 |
4.62
|
500 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 |
| 11/02/2014 |
4.20
|
100 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 10/02/2014 |
3.87
|
0 | 3.87 | 3.87 | 3.87 | 0 | 0 | 0 |
| 07/02/2014 |
3.87
|
0 | 3.87 | 3.87 | 3.87 | 0 | 0 | 0 |
| 06/02/2014 |
3.87
|
0 | 3.87 | 3.87 | 3.87 | 0 | 0 | 0 |
| 27/01/2014 |
3.87
|
100 | 3.87 | 3.87 | 3.87 | 0 | 0 | 0 |
| 24/01/2014 |
4.29
|
0 | 4.29 | 4.29 | 4.29 | 0 | 0 | 0 |
| 23/01/2014 |
4.29
|
0 | 4.29 | 4.29 | 4.29 | 0 | 0 | 0 |
| 22/01/2014 |
4.29
|
0 | 4.29 | 4.29 | 4.29 | 0 | 0 | 0 |
| 21/01/2014 |
4.29
|
100 | 4.29 | 4.29 | 4.29 | 0 | 0 | 0 |