| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-11-18) |
0.20 | 2.90% | 71,400 | 0 | 0 |
6.80
7.10
7
|
|
2 tháng
(2025-10-20) |
0 | 0% | 166,000 | 8,300 | 0.1 |
6.80
7.19
7
|
|
3 tháng
(2025-09-19) |
0.10 | 1.43% | 457,000 | 7,700 | 0.1 |
6.80
7.20
7
|
|
6 tháng
(2025-06-23) |
0.15 | 2.16% | 878,400 | 11,500 | 0.1 |
6.72
7.49
7
|
|
12 tháng
(2024-12-23) |
-0.12 | -1.66% | 1,865,000 | -7,650 | -0.0 |
6.42
7.49
7
|
|
24 tháng
(2023-12-29) |
-2.23 | -23.90% | 3,180,600 | -850 | 0.0 |
6.31
9.80
7
|
|
36 tháng
(2023-01-03) |
-4.09 | -36.56% | 4,868,400 | -14,152 | -0.8 |
6.31
11.75
7
|
|
60 tháng
(2021-01-13) |
-3.81 | -34.92% | 13,987,300 | -15,781 | -1.1 |
6.31
16.83
7
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 03/10/2014 |
7.87
|
29,470 | 8.03 | 8.03 | 7.87 | 0 | 0 | 0 |
| 02/10/2014 |
8.03
|
14,800 | 8.03 | 8.03 | 7.97 | 0 | 0 | 0 |
| 01/10/2014 |
8.03
|
29,630 | 8.03 | 8.03 | 7.97 | 0 | 0 | 0 |
| 30/09/2014 |
8.03
|
250 | 8.03 | 8.03 | 7.82 | 0 | 0 | 0 |
| 29/09/2014 |
8.03
|
10,000 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 |
| 26/09/2014 |
8.03
|
5,010 | 8.08 | 8.08 | 7.97 | 0 | 0 | 0 |
| 25/09/2014 |
8.08
|
4,210 | 8.08 | 8.08 | 7.82 | 0 | 0 | 0 |
| 24/09/2014 |
8.08
|
31,130 | 7.82 | 8.13 | 7.82 | 0 | 0 | 0 |
| 23/09/2014 |
7.82
|
7,440 | 8.13 | 8.13 | 7.82 | 0 | 0 | 0 |
| 22/09/2014 |
8.13
|
27,520 | 8.13 | 8.29 | 7.97 | 0 | 0 | 0 |
| 19/09/2014 |
8.13
|
1,780 | 8.29 | 8.29 | 8.13 | 0 | 0 | 0 |
| 18/09/2014 |
8.29
|
2,950 | 8.60 | 8.60 | 8.29 | 0 | 0 | 0 |
| 17/09/2014 |
8.60
|
18,380 | 8.70 | 8.70 | 8.44 | 0 | 10 | -0.0 |
| 16/09/2014 |
8.70
|
9,000 | 8.70 | 8.70 | 8.60 | 0 | 0 | 0 |
| 15/09/2014 |
8.70
|
137,410 | 8.70 | 8.86 | 8.44 | 0 | 50,000 | -0.8 |
| 12/09/2014 |
8.70
|
70,510 | 8.18 | 8.70 | 8.18 | 10 | 400 | -0.0 |
| 11/09/2014 |
8.18
|
11,640 | 7.97 | 8.18 | 7.87 | 100 | 0 | 0.0 |
| 10/09/2014 |
7.97
|
120 | 7.82 | 7.97 | 7.71 | 0 | 0 | 0 |
| 09/09/2014 |
7.82
|
20,940 | 8.29 | 8.29 | 7.82 | 0 | 0 | 0 |
| 08/09/2014 |
8.29
|
8,530 | 8.23 | 8.29 | 7.87 | 0 | 0 | 0 |
| 05/09/2014 |
8.23
|
1,380 | 8.29 | 8.29 | 7.97 | 300 | 0 | 0.0 |
| 04/09/2014 |
8.29
|
21,830 | 7.97 | 8.29 | 7.97 | 10,900 | 100 | 0.2 |
| 03/09/2014 |
7.97
|
11,340 | 7.45 | 7.97 | 7.61 | 0 | 100 | -0.0 |
| 29/08/2014 |
7.45
|
2,000 | 7.56 | 7.56 | 7.45 | 0 | 0 | 0 |
| 28/08/2014 |
7.56
|
260 | 7.50 | 7.56 | 7.50 | 0 | 0 | 0 |
| 27/08/2014 |
7.50
|
2,900 | 7.45 | 7.61 | 7.50 | 0 | 0 | 0 |
| 26/08/2014 |
7.45
|
1,490 | 7.66 | 7.66 | 7.45 | 0 | 0 | 0 |
| 25/08/2014 |
7.66
|
10,600 | 7.61 | 7.66 | 7.50 | 0 | 0 | 0 |
| 22/08/2014 |
7.61
|
1,750 | 7.40 | 7.61 | 7.40 | 0 | 0 | 0 |
| 21/08/2014 |
7.40
|
4,770 | 7.40 | 7.50 | 7.40 | 0 | 0 | 0 |
| 20/08/2014 |
7.40
|
600 | 7.66 | 7.66 | 7.40 | 0 | 0 | 0 |
| 19/08/2014 |
7.66
|
10 | 7.61 | 7.66 | 7.66 | 0 | 0 | 0 |
| 18/08/2014 |
7.61
|
20 | 7.45 | 7.61 | 7.56 | 0 | 0 | 0 |
| 15/08/2014 |
7.45
|
3,900 | 7.45 | 7.76 | 7.45 | 0 | 0 | 0 |
| 14/08/2014 |
7.45
|
6,380 | 7.40 | 7.50 | 7.30 | 0 | 0 | 0 |
| 13/08/2014 |
7.40
|
2,420 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 12/08/2014 |
7.40
|
360 | 7.19 | 7.45 | 7.35 | 0 | 0 | 0 |
| 11/08/2014 |
7.19
|
12,830 | 7.66 | 7.66 | 7.19 | 0 | 0 | 0 |
| 08/08/2014 |
7.66
|
1,310 | 7.66 | 7.66 | 7.35 | 0 | 0 | 0 |
| 07/08/2014 |
7.66
|
450 | 7.40 | 7.66 | 7.45 | 0 | 0 | 0 |
| 06/08/2014 |
7.40
|
17,470 | 7.76 | 7.76 | 7.30 | 0 | 0 | 0 |
| 05/08/2014 |
7.76
|
2,050 | 7.82 | 7.82 | 7.56 | 0 | 0 | 0 |
| 04/08/2014 |
7.82
|
0 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 |
| 01/08/2014 |
7.82
|
0 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 |
| 31/07/2014 |
7.82
|
10 | 7.40 | 7.82 | 7.82 | 0 | 0 | 0 |
| 30/07/2014 |
7.40
|
2,700 | 7.87 | 7.87 | 7.40 | 0 | 0 | 0 |
| 29/07/2014 |
7.87
|
0 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 |
| 28/07/2014 |
7.87
|
0 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 |
| 25/07/2014 |
7.87
|
50 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 |
| 24/07/2014 |
7.87
|
4,060 | 7.97 | 7.97 | 7.82 | 1,050 | 0 | 0.0 |
| 23/07/2014 |
7.97
|
5,640 | 7.82 | 8.03 | 7.82 | 0 | 0 | 0 |
| 22/07/2014 |
7.82
|
10,110 | 7.35 | 7.82 | 7.35 | 0 | 0 | 0 |
| 21/07/2014 |
7.35
|
200 | 7.50 | 7.50 | 7.35 | 0 | 0 | 0 |
| 18/07/2014 |
7.50
|
850 | 7.50 | 7.56 | 7.50 | 0 | 0 | 0 |
| 17/07/2014 |
7.50
|
200 | 7.71 | 7.71 | 7.50 | 0 | 0 | 0 |
| 16/07/2014 |
7.71
|
0 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 |
| 15/07/2014 |
7.71
|
0 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 |
| 14/07/2014 |
7.71
|
7,010 | 7.71 | 7.71 | 7.50 | 0 | 0 | 0 |
| 11/07/2014 |
7.71
|
10,560 | 7.40 | 7.71 | 7.56 | 0 | 0 | 0 |
| 10/07/2014 |
7.40
|
8,770 | 7.45 | 7.56 | 7.40 | 0 | 8,370 | -0.1 |
| 09/07/2014 |
7.45
|
2,910 | 7.56 | 7.56 | 7.30 | 0 | 0 | 0 |
| 08/07/2014 |
7.56
|
250 | 7.45 | 7.56 | 7.56 | 0 | 0 | 0 |
| 07/07/2014 |
7.45
|
7,290 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 |
| 04/07/2014 |
7.45
|
3,200 | 7.82 | 7.82 | 7.45 | 0 | 3,000 | -0.0 |
| 03/07/2014 |
7.82
|
120 | 7.61 | 7.82 | 7.56 | 0 | 0 | 0 |
| 02/07/2014 |
7.61
|
1,550 | 7.35 | 7.61 | 7.56 | 0 | 0 | 0 |
| 01/07/2014 |
7.35
|
6,000 | 7.56 | 7.56 | 7.35 | 0 | 5,000 | -0.1 |
| 30/06/2014 |
7.56
|
0 | 7.56 | 7.56 | 7.56 | 0 | 0 | 0 |
| 27/06/2014 |
7.56
|
350 | 7.40 | 7.56 | 7.56 | 0 | 0 | 0 |
| 26/06/2014 |
7.40
|
1,530 | 7.40 | 7.45 | 7.40 | 0 | 1,300 | -0.0 |
| 25/06/2014 |
7.40
|
510 | 7.82 | 7.82 | 7.30 | 0 | 500 | -0.0 |
| 24/06/2014 |
7.82
|
2,730 | 7.45 | 7.82 | 6.98 | 0 | 0 | 0 |
| 23/06/2014 |
7.45
|
4,690 | 7.24 | 7.71 | 7.30 | 0 | 990 | -0.0 |
| 20/06/2014 |
7.24
|
50 | 7.30 | 7.30 | 7.24 | 0 | 0 | 0 |
| 19/06/2014 |
7.30
|
10 | 7.82 | 7.82 | 7.30 | 0 | 0 | 0 |
| 18/06/2014 |
7.82
|
10 | 8.08 | 8.08 | 7.82 | 0 | 10 | -0.0 |
| 17/06/2014 |
8.08
|
4,030 | 7.76 | 8.08 | 7.30 | 0 | 0 | 0 |
| 16/06/2014 |
7.76
|
1,140 | 7.30 | 7.76 | 7.61 | 0 | 0 | 0 |
| 13/06/2014 |
7.30
|
40 | 7.76 | 7.76 | 7.30 | 0 | 0 | 0 |
| 12/06/2014 |
7.76
|
590 | 7.82 | 7.82 | 7.30 | 0 | 0 | 0 |
| 11/06/2014 |
7.82
|
310 | 7.50 | 7.82 | 7.50 | 0 | 300 | -0.0 |
| 10/06/2014 |
7.50
|
2,450 | 7.50 | 7.87 | 7.50 | 0 | 0 | 0 |
| 09/06/2014 |
7.50
|
1,010 | 7.56 | 7.82 | 7.50 | 0 | 1,000 | -0.0 |
| 06/06/2014 |
7.56
|
1,360 | 7.97 | 7.97 | 7.45 | 0 | 530 | -0.0 |
| 05/06/2014 |
7.97
|
10 | 7.45 | 7.97 | 7.97 | 0 | 0 | 0 |
| 04/06/2014 |
7.45
|
1,010 | 7.87 | 7.87 | 7.45 | 0 | 0 | 0 |
| 03/06/2014 |
7.87
|
16,270 | 7.87 | 7.87 | 7.35 | 0 | 3,720 | -0.1 |
| 02/06/2014 |
7.87
|
4,650 | 7.45 | 7.87 | 7.19 | 0 | 10 | -0.0 |
| 30/05/2014 |
7.45
|
3,570 | 7.92 | 7.92 | 7.40 | 100 | 0 | 0.0 |
| 29/05/2014 |
7.92
|
2,500 | 7.50 | 7.92 | 7.09 | 0 | 560 | -0.0 |
| 28/05/2014 |
7.50
|
970 | 7.66 | 7.66 | 7.14 | 0 | 0 | 0 |
| 27/05/2014 |
7.66
|
2,030 | 7.24 | 7.66 | 7.14 | 0 | 10 | -0.0 |
| 26/05/2014 |
7.24
|
5,060 | 7.04 | 7.50 | 7.24 | 0 | 1,000 | -0.0 |
| 23/05/2014 |
7.04
|
300 | 7.04 | 7.04 | 7.04 | 0 | 0 | 0 |
| 22/05/2014 |
7.04
|
700 | 7.09 | 7.09 | 7.04 | 0 | 700 | -0.0 |
| 21/05/2014 |
7.09
|
4,530 | 7.09 | 7.30 | 7.09 | 0 | 0 | 0 |
| 20/05/2014 |
7.09
|
320 | 7.09 | 7.09 | 6.77 | 0 | 0 | 0 |
| 19/05/2014 |
7.09
|
2,000 | 7.09 | 7.09 | 6.88 | 0 | 0 | 0 |
| 16/05/2014 |
7.09
|
440 | 7.09 | 7.09 | 7.09 | 0 | 0 | 0 |
| 15/05/2014 |
7.09
|
8,720 | 7.09 | 7.24 | 7.09 | 0 | 0 | 0 |