| 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) |
-1 | -6.73% | 21,685,000 | -1,107,400 | -16.0 |
13.80
14.90
13.80
|
|
2 tháng
(2025-11-28) |
-0.54 | -3.74% | 49,491,600 | -1,533,900 | -23.2 |
13.80
16.65
13.80
|
|
3 tháng
(2025-10-29) |
-1.56 | -10.14% | 65,137,300 | -1,519,300 | -23.3 |
13.80
16.65
13.80
|
|
6 tháng
(2025-07-31) |
-0.73 | -5.03% | 274,637,500 | -456,269 | -4.3 |
13.80
19.22
13.80
|
|
12 tháng
(2025-02-03) |
-0.49 | -3.41% | 498,458,300 | 942,075 | 16.3 |
10.88
19.22
13.80
|
|
24 tháng
(2024-02-07) |
0.19 | 1.41% | 742,181,500 | -2,633,343 | -39.3 |
10.88
19.22
13.80
|
|
36 tháng
(2023-02-13) |
3.87 | 38.83% | 1,487,811,400 | -1,899,738 | -36.1 |
9.98
19.22
13.80
|
|
60 tháng
(2021-02-22) |
2.11 | 17.97% | 3,243,319,500 | -12,999,760 | -163.4 |
6.02
34.25
13.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 15/01/2014 |
10.39
|
3,175,800 | 9.71 | 10.39 | 9.90 | 10,000 | 73,000 | -1.4 |
| 14/01/2014 |
9.71
|
2,578,470 | 9.09 | 9.71 | 9.14 | 1,100 | 5,000 | -0.1 |
| 13/01/2014 |
9.09
|
640,770 | 9.04 | 9.18 | 9.04 | 0 | 0 | 0 |
| 10/01/2014 |
9.04
|
564,870 | 9.18 | 9.33 | 9.04 | 3,810 | 0 | 0.1 |
| 09/01/2014 |
9.18
|
449,240 | 9.14 | 9.28 | 9.09 | 3,100 | 0 | 0.1 |
| 08/01/2014 |
9.14
|
365,740 | 9.14 | 9.18 | 9.04 | 1,000 | 0 | 0.0 |
| 07/01/2014 |
9.14
|
410,090 | 9.23 | 9.38 | 9.14 | 1,400 | 500 | 0.0 |
| 06/01/2014 |
9.23
|
322,270 | 9.09 | 9.23 | 9.04 | 6,000 | 0 | 0.1 |
| 03/01/2014 |
9.09
|
374,920 | 9.04 | 9.09 | 8.94 | 1,000 | 0 | 0.0 |
| 02/01/2014 |
9.04
|
254,830 | 8.99 | 9.09 | 8.94 | 0 | 0 | 0 |
| 31/12/2013 |
8.99
|
405,230 | 8.75 | 9.04 | 8.75 | 0 | 0 | 0 |
| 30/12/2013 |
8.75
|
661,010 | 9.04 | 9.09 | 8.75 | 200 | 6,000 | -0.1 |
| 27/12/2013 |
9.04
|
776,600 | 9.23 | 9.28 | 9.04 | 500 | 10,500 | -0.2 |
| 26/12/2013 |
9.23
|
352,350 | 9.28 | 9.38 | 9.23 | 0 | 0 | 0 |
| 25/12/2013 |
9.28
|
446,820 | 9.33 | 9.38 | 9.28 | 0 | 0 | 0 |
| 24/12/2013 |
9.33
|
853,040 | 9.23 | 9.57 | 9.18 | 10,000 | 830 | 0.2 |
| 23/12/2013 |
9.23
|
1,254,870 | 9.38 | 9.62 | 9.23 | 6,000 | 10 | 0.1 |
| 20/12/2013 |
9.38
|
1,095,780 | 9.14 | 9.52 | 9.18 | 1,000 | 1,000 | -0.0 |
| 19/12/2013 |
9.14
|
734,400 | 8.94 | 9.23 | 8.99 | 2,000 | 1,800 | 0.0 |
| 18/12/2013 |
8.94
|
467,700 | 8.94 | 8.99 | 8.89 | 990 | 500 | 0.0 |
| 17/12/2013 |
8.94
|
427,060 | 8.75 | 9.09 | 8.75 | 510 | 1,500 | -0.0 |
| 16/12/2013 |
8.75
|
622,010 | 8.85 | 8.85 | 8.75 | 1,900 | 0 | 0.0 |
| 13/12/2013 |
8.85
|
348,200 | 8.89 | 8.94 | 8.80 | 0 | 0 | 0 |
| 12/12/2013 |
8.89
|
696,260 | 8.85 | 8.94 | 8.70 | 6,000 | 2,150 | 0.1 |
| 11/12/2013 |
8.85
|
2,239,850 | 9.14 | 9.14 | 8.80 | 15,600 | 1,000 | 0.3 |
| 10/12/2013 |
9.14
|
598,730 | 9.14 | 9.23 | 9.04 | 44,420 | 0 | 0.8 |
| 09/12/2013 |
9.14
|
1,211,230 | 9.18 | 9.28 | 8.99 | 78,060 | 2,000 | 1.4 |
| 06/12/2013 |
9.18
|
1,001,850 | 9.18 | 9.38 | 9.18 | 0 | 0 | 0 |
| 05/12/2013 |
9.18
|
1,204,710 | 8.99 | 9.18 | 8.89 | 113,380 | 12,330 | 1.9 |
| 04/12/2013 |
8.99
|
792,690 | 8.89 | 9.04 | 8.89 | 17,500 | 0 | 0.3 |
| 03/12/2013 |
8.89
|
1,273,250 | 8.75 | 9.04 | 8.75 | 3,000 | 0 | 0.1 |
| 02/12/2013 |
8.75
|
1,803,810 | 8.41 | 8.75 | 8.41 | 33,000 | 0 | 0.6 |
| 29/11/2013 |
8.41
|
1,026,680 | 8.51 | 8.56 | 8.37 | 142,000 | 0 | 2.5 |
| 28/11/2013 |
8.51
|
883,380 | 8.41 | 8.51 | 8.37 | 84,010 | 0 | 1.5 |
| 27/11/2013 |
8.41
|
1,272,860 | 8.51 | 8.56 | 8.37 | 252,000 | 4,000 | 4.4 |
| 26/11/2013 |
8.51
|
2,373,340 | 8.46 | 8.61 | 8.37 | 131,000 | 0 | 2.3 |
| 25/11/2013 |
8.46
|
1,697,770 | 8.27 | 8.56 | 8.27 | 180,000 | 0 | 3.2 |
| 22/11/2013 |
8.27
|
1,982,820 | 8.17 | 8.32 | 8.08 | 255,100 | 26,000 | 3.9 |
| 21/11/2013 |
8.17
|
1,719,390 | 8.32 | 8.41 | 8.17 | 7,000 | 0 | 0.1 |
| 20/11/2013 |
8.32
|
639,270 | 8.37 | 8.41 | 8.27 | 0 | 0 | 0 |
| 19/11/2013 |
8.37
|
2,468,700 | 8.03 | 8.46 | 8.03 | 0 | 0 | 0 |
| 18/11/2013 |
8.03
|
829,370 | 8.03 | 8.13 | 7.98 | 0 | 6,600 | -0.1 |
| 15/11/2013 |
8.03
|
603,790 | 7.98 | 8.03 | 7.93 | 0 | 0 | 0 |
| 14/11/2013 |
7.98
|
300,560 | 7.93 | 7.98 | 7.88 | 0 | 0 | 0 |
| 13/11/2013 |
7.93
|
617,520 | 7.93 | 7.98 | 7.88 | 0 | 0 | 0 |
| 12/11/2013 |
7.93
|
910,770 | 8.03 | 8.08 | 7.93 | 100 | 0 | 0.0 |
| 11/11/2013 |
8.03
|
855,580 | 8.03 | 8.13 | 7.98 | 0 | 0 | 0 |
| 08/11/2013 |
8.03
|
440,420 | 7.98 | 8.08 | 7.98 | 0 | 0 | 0 |
| 07/11/2013 |
7.98
|
854,460 | 8.13 | 8.13 | 7.98 | 300 | 0 | 0.0 |
| 06/11/2013 |
8.13
|
950,200 | 8.03 | 8.17 | 8.03 | 0 | 0 | 0 |
| 05/11/2013 |
8.03
|
549,530 | 7.98 | 8.08 | 7.93 | 0 | 0 | 0 |
| 04/11/2013 |
7.98
|
860,100 | 7.98 | 8.08 | 7.88 | 0 | 2,020 | -0.0 |
| 01/11/2013 |
7.98
|
1,411,570 | 7.64 | 7.98 | 7.55 | 2,000 | 2,000 | -0.0 |
| 31/10/2013 |
7.64
|
1,254,000 | 7.74 | 7.79 | 7.60 | 0 | 0 | 0 |
| 30/10/2013 |
7.74
|
311,520 | 7.79 | 7.88 | 7.74 | 3,000 | 0 | 0.0 |
| 29/10/2013 |
7.79
|
659,060 | 7.60 | 7.79 | 7.60 | 0 | 14,260 | -0.2 |
| 28/10/2013 |
7.60
|
1,538,390 | 7.98 | 7.98 | 7.60 | 0 | 10,000 | -0.2 |
| 25/10/2013 |
7.98
|
911,180 | 8.08 | 8.13 | 7.88 | 6,600 | 10,000 | -0.1 |
| 24/10/2013 |
8.08
|
1,070,140 | 8.17 | 8.32 | 8.08 | 0 | 0 | 0 |
| 23/10/2013 |
8.17
|
1,140,930 | 8.03 | 8.32 | 7.98 | 0 | 11,800 | -0.2 |
| 22/10/2013 |
8.03
|
2,128,210 | 8.32 | 8.32 | 7.98 | 200 | 87,230 | -1.5 |
| 21/10/2013 |
8.32
|
3,418,450 | 8.37 | 8.37 | 8.17 | 0 | 50,560 | -0.9 |
| 18/10/2013 |
8.37
|
451,380 | 8.41 | 8.46 | 8.27 | 0 | 0 | 0 |
| 17/10/2013 |
8.41
|
368,110 | 8.32 | 8.51 | 8.37 | 1,460 | 0 | 0.0 |
| 16/10/2013 |
8.32
|
457,330 | 8.27 | 8.41 | 8.22 | 3,000 | 0 | 0.1 |
| 15/10/2013 |
8.27
|
440,490 | 8.17 | 8.37 | 8.17 | 0 | 0 | 0 |
| 14/10/2013 |
8.17
|
388,880 | 8.17 | 8.27 | 8.03 | 670 | 0 | 0.0 |
| 11/10/2013 |
8.17
|
882,810 | 8.56 | 8.56 | 8.17 | 4,000 | 0 | 0.1 |
| 10/10/2013 |
8.56
|
441,680 | 8.94 | 9.09 | 8.51 | 1,200 | 0 | 0.0 |
| 09/10/2013 |
8.94
|
723,170 | 8.80 | 8.99 | 8.65 | 137,000 | 200 | 2.5 |
| 08/10/2013 |
8.80
|
904,030 | 8.56 | 8.80 | 8.32 | 120,000 | 0 | 2.1 |
| 07/10/2013 |
8.56
|
640,570 | 8.37 | 8.65 | 8.41 | 81,000 | 0 | 1.5 |
| 04/10/2013 |
8.37
|
524,080 | 8.08 | 8.56 | 7.93 | 73,800 | 0 | 1.2 |
| 03/10/2013 |
8.08
|
1,086,870 | 7.69 | 8.08 | 7.60 | 107,000 | 0 | 1.7 |
| 02/10/2013 |
7.69
|
466,030 | 7.64 | 7.84 | 7.64 | 0 | 0 | 0 |
| 01/10/2013 |
7.64
|
486,490 | 7.79 | 7.93 | 7.60 | 100 | 0 | 0.0 |
| 30/09/2013 |
7.79
|
1,205,220 | 7.31 | 7.79 | 7.21 | 196,810 | 0 | 3.0 |
| 27/09/2013 |
7.31
|
167,080 | 7.26 | 7.31 | 7.21 | 9,500 | 1,000 | 0.1 |
| 26/09/2013 |
7.26
|
158,270 | 7.31 | 7.36 | 7.21 | 6,430 | 0 | 0.1 |
| 25/09/2013 |
7.31
|
322,310 | 7.31 | 7.45 | 7.26 | 200 | 1,000 | -0.0 |
| 24/09/2013 |
7.31
|
397,180 | 7.31 | 7.40 | 7.26 | 50,000 | 0 | 0.8 |
| 23/09/2013 |
7.31
|
330,940 | 7.02 | 7.31 | 6.97 | 123,050 | 0 | 1.8 |
| 20/09/2013 |
7.02
|
110,690 | 7.02 | 7.07 | 6.97 | 0 | 0 | 0 |
| 19/09/2013 |
7.02
|
94,360 | 6.97 | 7.12 | 6.97 | 0 | 0 | 0 |
| 18/09/2013 |
6.97
|
141,580 | 7.12 | 7.16 | 6.97 | 0 | 0 | 0 |
| 17/09/2013 |
7.12
|
226,970 | 7.02 | 7.16 | 7.07 | 1,000 | 0 | 0.0 |
| 16/09/2013 |
7.02
|
466,380 | 7.21 | 7.21 | 7.02 | 47,000 | 5,000 | 0.6 |
| 13/09/2013 |
7.21
|
352,860 | 7.31 | 7.31 | 7.12 | 80,000 | 0 | 1.2 |
| 12/09/2013 |
7.31
|
549,450 | 7.07 | 7.31 | 7.02 | 142,580 | 0 | 2.1 |
| 11/09/2013 |
7.07
|
475,000 | 6.97 | 7.12 | 7.02 | 85,000 | 10 | 1.2 |
| 10/09/2013 |
6.97
|
318,440 | 6.73 | 6.97 | 6.73 | 67,670 | 0 | 1.0 |
| 09/09/2013 |
6.73
|
223,660 | 6.97 | 6.97 | 6.68 | 290 | 0 | 0.0 |
| 06/09/2013 |
6.97
|
172,440 | 7.02 | 7.12 | 6.97 | 1,000 | 0 | 0.0 |
| 05/09/2013 |
7.02
|
223,970 | 6.83 | 7.02 | 6.78 | 1,000 | 790 | 0.0 |
| 04/09/2013 |
6.83
|
526,930 | 6.97 | 7.07 | 6.83 | 6,000 | 300,000 | -4.2 |
| 03/09/2013 |
6.97
|
142,370 | 7.16 | 7.36 | 6.97 | 0 | 0 | 0 |
| 30/08/2013 |
7.16
|
305,140 | 7.02 | 7.16 | 6.97 | 110,900 | 0 | 1.6 |
| 29/08/2013 |
7.02
|
303,350 | 7.02 | 7.16 | 7.02 | 105,000 | 0 | 1.6 |
| 28/08/2013 |
7.02
|
605,750 | 7.40 | 7.40 | 6.97 | 2,000 | 3,500 | -0.0 |
| 27/08/2013 |
7.40
|
317,970 | 7.55 | 7.55 | 7.36 | 21,900 | 0 | 0.3 |