Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-06-30) |
2.55 | 6.52% | 72,058,300 | 11,066,900 | 403.3 |
38.85
42.70
42.70
|
2 tháng
(2025-05-29) |
3.80 | 10.05% | 145,702,200 | 22,360,800 | 830.7 |
35.70
42.70
42.70
|
3 tháng
(2025-04-29) |
14.46 | 53.19% | 208,988,900 | 43,922,303 | 978.9 |
27.19
42.70
42.70
|
6 tháng
(2025-02-03) |
7.11 | 20.58% | 401,864,400 | 19,743,128 | 183.1 |
25.61
42.70
42.70
|
12 tháng
(2024-08-02) |
2.67 | 6.85% | 576,037,200 | -3,689,215 | -674.0 |
25.61
42.70
42.70
|
24 tháng
(2023-08-08) |
4.23 | 11.31% | 1,269,064,400 | 20,638,794 | 332.6 |
25.61
44.79
42.70
|
36 tháng
(2022-08-15) |
0.20 | 0.49% | 1,873,182,300 | 25,280,462 | 310.6 |
16.93
44.79
42.70
|
60 tháng
(2020-08-24) |
22.74 | 120.21% | 3,331,169,910 | 1,867,759 | -1,279.0 |
16.93
61.79
42.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
02/10/2014 |
7.47
|
220 | 7.47 | 7.47 | 7.47 | 0 | 30 | -0.0 |
01/10/2014 |
7.47
|
20 | 7.47 | 7.47 | 7.43 | 102,000 | 102,000 | 0 |
30/09/2014 |
7.47
|
5,610 | 7.47 | 7.47 | 7.47 | 0 | 1,600 | -0.0 |
29/09/2014 |
7.47
|
1,570 | 7.47 | 7.47 | 7.31 | 0 | 260 | -0.0 |
26/09/2014 |
7.47
|
4,030 | 7.47 | 7.47 | 7.39 | 0 | 1,000 | -0.0 |
25/09/2014 |
7.47
|
24,040 | 7.47 | 7.47 | 7.39 | 20,540 | 3,400 | 0.3 |
24/09/2014 |
7.47
|
19,070 | 7.47 | 7.51 | 7.43 | 15,700 | 4,700 | 0.2 |
23/09/2014 |
7.47
|
14,050 | 7.43 | 7.47 | 7.47 | 11,450 | 2,000 | 0.2 |
22/09/2014 |
7.43
|
6,170 | 7.47 | 7.47 | 7.35 | 1,450 | 2,400 | -0.0 |
19/09/2014 |
7.47
|
36,120 | 7.47 | 7.47 | 7.35 | 33,950 | 14,500 | 0.3 |
18/09/2014 |
7.47
|
7,260 | 7.47 | 7.47 | 7.22 | 0 | 4,710 | -0.1 |
17/09/2014 |
7.47
|
7,400 | 7.31 | 7.47 | 7.14 | 0 | 3,970 | -0.1 |
16/09/2014 |
7.31
|
17,340 | 7.43 | 7.47 | 7.31 | 0 | 14,300 | -0.3 |
15/09/2014 |
7.43
|
7,260 | 7.47 | 7.47 | 7.39 | 0 | 0 | 0 |
12/09/2014 |
7.47
|
44,030 | 7.47 | 7.47 | 7.35 | 0 | 40,000 | -0.7 |
11/09/2014 |
7.47
|
7,020 | 7.47 | 7.47 | 7.26 | 0 | 0 | 0 |
10/09/2014 |
7.47
|
1,060 | 7.39 | 7.47 | 7.43 | 0 | 0 | 0 |
09/09/2014 |
7.39
|
29,830 | 7.47 | 7.47 | 7.31 | 0 | 0 | 0 |
08/09/2014 |
7.47
|
38,590 | 7.64 | 7.64 | 7.47 | 2,190 | 0 | 0.0 |
05/09/2014 |
7.64
|
141,000 | 7.47 | 7.68 | 7.47 | 120,000 | 5,180 | 2.1 |
04/09/2014 |
7.47
|
4,860 | 7.47 | 7.64 | 7.47 | 0 | 0 | 0 |
03/09/2014 |
7.47
|
23,050 | 7.68 | 7.68 | 7.47 | 400,000 | 0 | 7.2 |
29/08/2014 |
7.68
|
13,540 | 7.68 | 7.68 | 7.31 | 0 | 0 | 0 |
28/08/2014 |
7.68
|
11,220 | 7.72 | 7.72 | 7.39 | 0 | 0 | 0 |
27/08/2014 |
7.72
|
9,000 | 7.72 | 7.72 | 7.26 | 100 | 0 | 0.0 |
26/08/2014 |
7.72
|
960 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 |
25/08/2014 |
7.72
|
2,130 | 7.51 | 7.89 | 7.68 | 0 | 0 | 0 |
22/08/2014 |
7.51
|
4,430 | 7.55 | 7.55 | 7.47 | 0 | 0 | 0 |
21/08/2014 |
7.55
|
103,700 | 7.64 | 7.76 | 7.55 | 100,000 | 0 | 1.8 |
20/08/2014 |
7.64
|
1,540 | 7.64 | 7.89 | 7.47 | 0 | 0 | 0 |
19/08/2014 |
7.64
|
1,500 | 7.68 | 7.84 | 7.47 | 0 | 0 | 0 |
18/08/2014 |
7.68
|
3,310 | 7.80 | 7.80 | 7.47 | 0 | 0 | 0 |
15/08/2014 |
7.80
|
120 | 7.84 | 7.93 | 7.72 | 100 | 0 | 0.0 |
14/08/2014 |
7.84
|
17,830 | 8.26 | 8.26 | 7.72 | 0 | 180 | -0.0 |
13/08/2014 |
8.26
|
5,400 | 7.72 | 8.26 | 7.47 | 0 | 0 | 0 |
12/08/2014 |
7.72
|
700 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 |
11/08/2014 |
7.72
|
130 | 7.72 | 7.72 | 7.55 | 0 | 0 | 0 |
08/08/2014 |
7.72
|
5,210 | 7.72 | 7.72 | 7.43 | 0 | 0 | 0 |
07/08/2014 |
7.72
|
3,110 | 7.76 | 7.76 | 7.72 | 200,000 | 0 | 3.7 |
06/08/2014 |
7.76
|
10 | 7.72 | 7.76 | 7.76 | 0 | 0 | 0 |
05/08/2014 |
7.72
|
2,710 | 7.72 | 7.80 | 7.68 | 0 | 0 | 0 |
04/08/2014 |
7.72
|
201,240 | 7.68 | 7.76 | 7.60 | 200,240 | 9,600 | 3.5 |
01/08/2014 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 249,760 | 249,760 | 0 |
31/07/2014 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 |
30/07/2014 |
7.68
|
7,500 | 7.80 | 7.80 | 7.26 | 0 | 0 | 0 |
29/07/2014 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
28/07/2014 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
25/07/2014 |
7.80
|
8,000 | 7.89 | 7.89 | 7.80 | 0 | 3,400 | -0.1 |
24/07/2014 |
7.89
|
33,010 | 7.89 | 8.01 | 7.76 | 30,000 | 3,010 | 0.5 |
23/07/2014 |
7.89
|
1,610 | 7.97 | 7.97 | 7.80 | 0 | 0 | 0 |
22/07/2014 |
7.97
|
23,000 | 7.97 | 7.97 | 7.68 | 20,000 | 0 | 0.4 |
21/07/2014 |
7.97
|
73,720 | 7.97 | 8.14 | 7.93 | 470,000 | 0 | 9.0 |
18/07/2014 |
7.97
|
184,500 | 7.80 | 8.01 | 7.47 | 170,000 | 0 | 3.2 |
17/07/2014 |
7.80
|
65,500 | 7.60 | 7.80 | 7.43 | 50,000 | 0 | 0.9 |
16/07/2014 |
7.60
|
142,240 | 7.51 | 7.68 | 7.39 | 77,430 | 0 | 1.4 |
15/07/2014 |
7.51
|
80,570 | 7.51 | 7.51 | 7.31 | 20,000 | 0 | 0.4 |
14/07/2014 |
7.51
|
68,200 | 7.31 | 7.51 | 7.35 | 60,000 | 0 | 1.1 |
11/07/2014 |
7.31
|
100 | 7.39 | 7.39 | 7.31 | 0 | 0 | 0 |
10/07/2014 |
7.39
|
67,700 | 7.39 | 7.39 | 7.31 | 66,290 | 0 | 1.2 |
09/07/2014 |
7.39
|
47,770 | 7.43 | 7.47 | 7.35 | 0 | 0 | 0 |
08/07/2014 |
7.43
|
14,110 | 7.43 | 7.43 | 7.26 | 10,000 | 0 | 0.2 |
07/07/2014 |
7.43
|
139,730 | 7.39 | 7.51 | 7.31 | 110,000 | 0 | 2.0 |
04/07/2014 |
7.39
|
71,700 | 7.51 | 7.64 | 7.35 | 1,000 | 0 | 0.0 |
03/07/2014 |
7.51
|
128,510 | 7.35 | 7.84 | 7.35 | 65,000 | 20,000 | 0.8 |
02/07/2014 |
7.35
|
107,840 | 7.26 | 7.35 | 7.26 | 152,000 | 0 | 2.7 |
01/07/2014 |
7.26
|
82,010 | 7.22 | 7.35 | 7.22 | 2,000 | 0 | 0.0 |
30/06/2014 |
7.22
|
37,620 | 7.22 | 7.39 | 7.14 | 0 | 0 | 0 |
27/06/2014 |
7.22
|
44,000 | 7.26 | 7.26 | 7.14 | 0 | 0 | 0 |
26/06/2014 |
7.26
|
94,970 | 7.18 | 7.39 | 7.18 | 23,000 | 0 | 0.4 |
25/06/2014 |
7.18
|
32,900 | 7.22 | 7.22 | 7.18 | 10,870 | 0 | 0.2 |
24/06/2014 |
7.22
|
45,590 | 7.18 | 7.22 | 7.10 | 32,340 | 0 | 0.6 |
23/06/2014 |
7.18
|
116,110 | 7.18 | 7.26 | 7.06 | 6,000 | 560 | 0.1 |
20/06/2014 |
7.18
|
27,120 | 7.26 | 7.26 | 7.14 | 0 | 0 | 0 |
19/06/2014 |
7.26
|
51,500 | 7.26 | 7.26 | 7.14 | 0 | 0 | 0 |
18/06/2014 |
7.26
|
14,480 | 7.35 | 7.35 | 7.18 | 100 | 0 | 0.0 |
17/06/2014 |
7.35
|
10,560 | 7.26 | 7.35 | 7.06 | 0 | 0 | 0 |
16/06/2014 |
7.26
|
1,510 | 7.43 | 7.43 | 7.26 | 200 | 0 | 0.0 |
13/06/2014 |
7.43
|
188,800 | 7.39 | 7.43 | 7.39 | 185,000 | 0 | 3.3 |
12/06/2014 |
7.39
|
10 | 7.39 | 7.39 | 7.39 | 0 | 0 | 0 |
11/06/2014 |
7.39
|
500 | 7.39 | 7.39 | 7.39 | 0 | 0 | 0 |
10/06/2014 |
7.39
|
19,700 | 7.47 | 7.47 | 7.06 | 0 | 0 | 0 |
09/06/2014 |
7.47
|
2,290 | 7.22 | 7.47 | 7.22 | 0 | 0 | 0 |
06/06/2014 |
7.22
|
1,290 | 7.31 | 7.31 | 7.22 | 0 | 0 | 0 |
05/06/2014 |
7.31
|
26,820 | 7.39 | 7.39 | 6.97 | 0 | 26,710 | -0.4 |
04/06/2014 |
7.39
|
114,010 | 7.43 | 7.43 | 6.93 | 2,000 | 0 | 0.0 |
03/06/2014 |
7.43
|
2,190 | 7.47 | 7.47 | 7.26 | 0 | 0 | 0 |
02/06/2014 |
7.47
|
6,510 | 7.31 | 7.47 | 7.26 | 0 | 500 | -0.0 |
30/05/2014 |
7.31
|
17,680 | 7.35 | 7.35 | 7.31 | 0 | 0 | 0 |
29/05/2014 |
7.35
|
7,400 | 7.31 | 7.47 | 7.35 | 1,000 | 0 | 0.0 |
28/05/2014 |
7.31
|
22,210 | 7.31 | 7.39 | 7.31 | 0 | 0 | 0 |
27/05/2014 |
7.31
|
21,180 | 7.68 | 7.68 | 7.31 | 0 | 260,100 | -4.6 |
26/05/2014 |
7.68
|
23,340 | 7.80 | 7.80 | 7.39 | 200 | 0 | 0.0 |
23/05/2014 |
7.80
|
58,590 | 7.89 | 7.89 | 7.55 | 47,580 | 0 | 0.9 |
22/05/2014 |
7.89
|
32,610 | 7.84 | 7.89 | 7.60 | 26,500 | 0 | 0.5 |
21/05/2014 |
7.84
|
44,830 | 7.64 | 7.84 | 7.51 | 28,400 | 9,400 | 0.4 |
20/05/2014 |
7.64
|
1,020 | 7.55 | 7.64 | 7.51 | 0 | 600 | -0.0 |
19/05/2014 |
7.55
|
42,690 | 7.89 | 7.89 | 7.47 | 36,990 | 0 | 0.7 |
16/05/2014 |
7.89
|
115,340 | 7.64 | 7.89 | 7.31 | 110,700 | 0 | 2.0 |
15/05/2014 |
7.64
|
129,460 | 7.64 | 7.68 | 7.51 | 129,390 | 0 | 2.4 |
14/05/2014 |
7.64
|
193,920 | 7.43 | 7.64 | 7.47 | 180,000 | 0 | 3.3 |