| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-11-19) |
1.60 | 3.06% | 76,900 | -400 | -0.0 |
52
57.90
53.90
|
|
2 tháng
(2025-10-20) |
3.90 | 7.80% | 109,200 | -600 | -0.0 |
50
57.90
53.90
|
|
3 tháng
(2025-09-22) |
3 | 5.89% | 147,200 | -2,100 | -0.1 |
50
57.90
53.90
|
|
6 tháng
(2025-06-23) |
5.24 | 10.78% | 507,200 | -17,800 | -0.9 |
48.56
57.90
53.90
|
|
12 tháng
(2024-12-24) |
4.28 | 8.62% | 1,097,700 | -64,843 | -3.4 |
43.27
57.90
53.90
|
|
24 tháng
(2024-01-02) |
22.32 | 70.67% | 2,745,200 | -138,343 | -6.3 |
31.58
57.90
53.90
|
|
36 tháng
(2023-01-04) |
29.34 | 119.47% | 4,495,700 | -87,033 | -3.4 |
24.48
57.90
53.90
|
|
60 tháng
(2021-01-14) |
31.83 | 144.21% | 13,617,700 | -38,148 | 0.9 |
20.09
57.90
53.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 06/10/2014 |
7.92
|
430 | 7.92 | 7.92 | 7.71 | 50 | 0 | 0.0 |
| 03/10/2014 |
7.92
|
13,030 | 7.55 | 7.95 | 7.58 | 10 | 0 | 0.0 |
| 02/10/2014 |
7.55
|
6,640 | 7.90 | 7.90 | 7.55 | 0 | 0 | 0 |
| 01/10/2014 |
7.90
|
320 | 7.90 | 7.90 | 7.74 | 20 | 210 | -0.0 |
| 30/09/2014 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 29/09/2014 |
7.90
|
2,800 | 7.34 | 8.00 | 7.90 | 2,060 | 190 | 0.1 |
| 26/09/2014 |
7.34
|
350 | 7.87 | 7.95 | 7.34 | 230 | 0 | 0.0 |
| 25/09/2014 |
7.87
|
3,490 | 7.90 | 7.90 | 7.74 | 2,480 | 700 | 0.1 |
| 24/09/2014 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 23/09/2014 |
7.90
|
350 | 8.00 | 8.00 | 7.79 | 120 | 0 | 0.0 |
| 22/09/2014 |
8.00
|
130 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 |
| 19/09/2014 |
8.00
|
810 | 7.76 | 8.00 | 7.79 | 0 | 0 | 0 |
| 18/09/2014 |
7.76
|
1,000 | 7.90 | 7.90 | 7.76 | 0 | 0 | 0 |
| 17/09/2014 |
7.90
|
8,090 | 7.74 | 7.98 | 7.68 | 20 | 0 | 0.0 |
| 16/09/2014 |
7.74
|
1,050 | 7.87 | 7.92 | 7.74 | 700 | 0 | 0.0 |
| 15/09/2014 |
7.87
|
1,800 | 7.87 | 7.90 | 7.87 | 1,650 | 820 | 0.0 |
| 12/09/2014 |
7.87
|
610 | 7.90 | 7.90 | 7.87 | 0 | 0 | 0 |
| 11/09/2014 |
7.90
|
1,300 | 7.84 | 8.08 | 7.82 | 100 | 0 | 0.0 |
| 10/09/2014 |
7.84
|
4,170 | 7.90 | 7.90 | 7.82 | 0 | 0 | 0 |
| 09/09/2014 |
7.90
|
13,410 | 7.95 | 7.95 | 7.82 | 10 | 0 | 0.0 |
| 08/09/2014 |
7.95
|
6,020 | 7.95 | 7.95 | 7.82 | 20 | 0 | 0.0 |
| 05/09/2014 |
7.95
|
240 | 8.19 | 8.19 | 7.95 | 0 | 0 | 0 |
| 04/09/2014 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 |
| 03/09/2014 |
8.19
|
7,350 | 7.84 | 8.19 | 7.84 | 50 | 0 | 0.0 |
| 29/08/2014 |
7.84
|
2,680 | 7.71 | 7.84 | 7.71 | 160 | 0 | 0.0 |
| 28/08/2014 |
7.71
|
510 | 7.84 | 7.84 | 7.71 | 0 | 0 | 0 |
| 27/08/2014 |
7.84
|
500 | 7.87 | 7.87 | 7.68 | 0 | 0 | 0 |
| 26/08/2014 |
7.87
|
2,510 | 7.90 | 7.90 | 7.82 | 10 | 0 | 0.0 |
| 25/08/2014 |
7.90
|
5,360 | 7.84 | 8.08 | 7.82 | 280 | 0 | 0.0 |
| 22/08/2014 |
7.84
|
950 | 7.87 | 7.95 | 7.82 | 20 | 0 | 0.0 |
| 21/08/2014 |
7.87
|
6,010 | 7.95 | 7.95 | 7.82 | 10 | 0 | 0.0 |
| 20/08/2014 |
7.95
|
6,440 | 7.82 | 7.95 | 7.76 | 320 | 0 | 0.0 |
| 19/08/2014 |
7.82
|
6,040 | 7.82 | 7.82 | 7.74 | 0 | 0 | 0 |
| 18/08/2014 |
7.82
|
4,170 | 7.95 | 7.95 | 7.82 | 0 | 0 | 0 |
| 15/08/2014 |
7.95
|
600 | 7.90 | 7.95 | 7.87 | 0 | 0 | 0 |
| 14/08/2014 |
7.90
|
65,050 | 7.79 | 7.92 | 7.79 | 9,300 | 0 | 0.3 |
| 13/08/2014 |
7.79
|
24,560 | 7.71 | 7.79 | 7.68 | 5,350 | 0 | 0.2 |
| 12/08/2014 |
7.71
|
1,560 | 7.74 | 7.74 | 7.71 | 1,560 | 0 | 0.0 |
| 11/08/2014 |
7.74
|
6,210 | 7.71 | 7.74 | 7.68 | 110 | 0 | 0.0 |
| 08/08/2014 |
7.71
|
10,110 | 7.74 | 7.74 | 7.68 | 3,010 | 0 | 0.1 |
| 07/08/2014 |
7.74
|
11,950 | 7.68 | 7.74 | 7.66 | 8,010 | 0 | 0.2 |
| 06/08/2014 |
7.68
|
10,320 | 7.68 | 7.71 | 7.63 | 6,300 | 0 | 0.2 |
| 05/08/2014 |
7.68
|
12,130 | 7.68 | 7.68 | 7.68 | 9,030 | 0 | 0.3 |
| 04/08/2014 |
7.68
|
17,750 | 7.66 | 7.82 | 7.60 | 17,000 | 0 | 0.5 |
| 01/08/2014 |
7.66
|
150 | 7.66 | 7.66 | 7.60 | 20 | 0 | 0.0 |
| 31/07/2014 |
7.66
|
1,610 | 7.66 | 7.68 | 7.60 | 1,490 | 0 | 0.0 |
| 30/07/2014 |
7.66
|
140 | 7.63 | 7.66 | 7.63 | 10 | 0 | 0.0 |
| 29/07/2014 |
7.63
|
4,510 | 7.60 | 7.63 | 7.55 | 10 | 4,140 | -0.1 |
| 28/07/2014 |
7.60
|
280 | 7.68 | 7.68 | 7.60 | 0 | 0 | 0 |
| 25/07/2014 |
7.68
|
1,020 | 7.68 | 7.68 | 7.66 | 960 | 0 | 0.0 |
| 24/07/2014 |
7.68
|
6,010 | 7.58 | 7.71 | 7.68 | 3,010 | 0 | 0.1 |
| 23/07/2014 |
7.58
|
4,760 | 7.66 | 7.66 | 7.58 | 0 | 0 | 0 |
| 22/07/2014 |
7.66
|
10,700 | 7.66 | 7.68 | 7.55 | 2,700 | 0 | 0.1 |
| 21/07/2014 |
7.66
|
1,210 | 7.71 | 8.08 | 7.66 | 1,010 | 0 | 0.0 |
| 18/07/2014 |
7.71
|
1,000 | 7.71 | 7.71 | 7.68 | 470 | 0 | 0.0 |
| 17/07/2014 |
7.71
|
8,140 | 7.68 | 7.71 | 7.66 | 1,400 | 0 | 0.0 |
| 16/07/2014 |
7.68
|
4,370 | 7.66 | 7.68 | 7.60 | 4,210 | 0 | 0.1 |
| 15/07/2014 |
7.66
|
2,520 | 7.63 | 7.68 | 7.63 | 690 | 0 | 0.0 |
| 14/07/2014 |
7.63
|
2,470 | 7.79 | 7.79 | 7.60 | 1,700 | 0 | 0.0 |
| 11/07/2014 |
7.79
|
2,490 | 7.79 | 8.29 | 7.68 | 1,490 | 0 | 0.0 |
| 10/07/2014 |
7.79
|
5,470 | 7.71 | 7.79 | 7.66 | 520 | 0 | 0.0 |
| 09/07/2014 |
7.71
|
4,380 | 7.55 | 7.71 | 7.58 | 2,080 | 0 | 0.1 |
| 08/07/2014 |
7.55
|
6,130 | 7.50 | 7.68 | 7.50 | 4,120 | 0 | 0.1 |
| 07/07/2014 |
7.50
|
2,120 | 7.66 | 8.08 | 7.50 | 1,690 | 0 | 0.0 |
| 04/07/2014 |
7.66
|
3,380 | 7.45 | 7.71 | 7.42 | 620 | 0 | 0.0 |
| 03/07/2014 |
7.45
|
1,000 | 7.39 | 7.45 | 7.42 | 0 | 0 | 0 |
| 02/07/2014 |
7.39
|
4,750 | 7.45 | 7.47 | 7.29 | 3,630 | 0 | 0.1 |
| 01/07/2014 |
7.45
|
0 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 |
| 30/06/2014 |
7.45
|
620 | 7.42 | 7.45 | 7.31 | 220 | 0 | 0.0 |
| 27/06/2014 |
7.42
|
0 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 |
| 26/06/2014 |
7.42
|
1,000 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 |
| 25/06/2014 |
7.42
|
1,290 | 7.53 | 7.53 | 7.29 | 1,240 | 0 | 0.0 |
| 24/06/2014 |
7.53
|
3,510 | 7.37 | 7.53 | 7.29 | 500 | 0 | 0.0 |
| 23/06/2014 |
7.37
|
4,230 | 7.53 | 7.53 | 7.37 | 4,180 | 0 | 0.1 |
| 20/06/2014 |
7.53
|
0 | 7.53 | 7.53 | 7.53 | 0 | 0 | 0 |
| 19/06/2014 |
7.53
|
10 | 7.39 | 7.53 | 7.53 | 0 | 0 | 0 |
| 18/06/2014 |
7.39
|
2,000 | 7.47 | 7.47 | 7.39 | 0 | 0 | 0 |
| 17/06/2014 |
7.47
|
0 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 |
| 16/06/2014 |
7.47
|
1,790 | 7.50 | 7.60 | 7.37 | 1,680 | 0 | 0.0 |
| 13/06/2014 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 12/06/2014 |
7.50
|
3,530 | 7.42 | 7.50 | 7.34 | 0 | 1,400 | -0.0 |
| 11/06/2014 |
7.42
|
2,700 | 7.50 | 7.50 | 7.39 | 0 | 0 | 0 |
| 10/06/2014 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 09/06/2014 |
7.50
|
730 | 7.60 | 8.06 | 7.37 | 110 | 0 | 0.0 |
| 06/06/2014 |
7.60
|
480 | 7.34 | 7.60 | 7.42 | 330 | 0 | 0.0 |
| 05/06/2014 |
7.34
|
320 | 7.39 | 7.39 | 7.34 | 10 | 20 | -0.0 |
| 04/06/2014 |
7.39
|
400 | 7.42 | 7.42 | 7.39 | 0 | 200 | -0.0 |
| 03/06/2014 |
7.42
|
840 | 7.45 | 7.74 | 7.42 | 220 | 20 | 0.0 |
| 02/06/2014 |
7.45
|
1,230 | 7.47 | 7.82 | 7.45 | 300 | 0 | 0.0 |
| 30/05/2014 |
7.47
|
1,800 | 7.53 | 7.53 | 7.42 | 1,100 | 0 | 0.0 |
| 29/05/2014 |
7.53
|
0 | 7.53 | 7.53 | 7.53 | 0 | 0 | 0 |
| 28/05/2014 |
7.53
|
5,320 | 7.53 | 7.53 | 7.02 | 3,970 | 0 | 0.1 |
| 27/05/2014 |
7.53
|
10 | 7.50 | 7.53 | 7.53 | 10 | 0 | 0.0 |
| 26/05/2014 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 23/05/2014 |
7.50
|
2,990 | 7.47 | 7.50 | 7.42 | 2,010 | 0 | 0.1 |
| 22/05/2014 |
7.47
|
1,470 | 7.47 | 7.90 | 7.42 | 1,350 | 0 | 0.0 |
| 21/05/2014 |
7.47
|
3,190 | 7.39 | 7.47 | 7.29 | 3,190 | 0 | 0.1 |
| 20/05/2014 |
7.39
|
2,520 | 7.60 | 7.60 | 7.29 | 650 | 0 | 0.0 |
| 19/05/2014 |
7.60
|
7,450 | 7.13 | 7.60 | 7.00 | 3,950 | 0 | 0.1 |
| 16/05/2014 |
7.13
|
750 | 7.07 | 7.15 | 6.89 | 70 | 200 | -0.0 |