| 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) |
-6.50 | -9.56% | 8,222,700 | -28,200 | -1.5 |
61.50
68
61.90
|
|
2 tháng
(2025-10-20) |
1.50 | 2.50% | 16,402,100 | -72,700 | -4.4 |
60
68
61.90
|
|
3 tháng
(2025-09-22) |
-5.90 | -8.75% | 27,492,900 | -1,000 | 0.4 |
60
68
61.90
|
|
6 tháng
(2025-06-23) |
-5.80 | -8.62% | 94,410,400 | -16,600 | -0.7 |
60
69.70
61.90
|
|
12 tháng
(2024-12-24) |
3.60 | 6.22% | 185,843,200 | -46,343 | -2.9 |
53.04
69.70
61.90
|
|
24 tháng
(2024-01-02) |
19.29 | 45.72% | 398,638,000 | -146,639 | -9.3 |
40.37
69.70
61.90
|
|
36 tháng
(2023-01-04) |
15.52 | 33.76% | 532,015,200 | -433,319 | -18.8 |
38.24
69.70
61.90
|
|
60 tháng
(2021-01-14) |
32.84 | 114.59% | 933,418,400 | -462,814 | -41.3 |
26.12
69.70
61.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 06/10/2014 |
10.90
|
1,947,380 | 10.90 | 11.00 | 10.86 | 0 | 0 | 0 |
| 03/10/2014 |
10.90
|
2,608,940 | 10.83 | 11.03 | 10.83 | 25,000 | 25,000 | 0 |
| 02/10/2014 |
10.83
|
1,650,270 | 10.83 | 10.86 | 10.76 | 0 | 0 | 0 |
| 01/10/2014 |
10.83
|
2,623,810 | 10.55 | 10.90 | 10.65 | 0 | 0 | 0 |
| 30/09/2014 |
10.55
|
2,622,630 | 10.30 | 10.65 | 10.27 | 0 | 100 | -0.0 |
| 29/09/2014 |
10.30
|
1,216,410 | 10.34 | 10.41 | 10.23 | 0 | 0 | 0 |
| 26/09/2014 |
10.34
|
1,432,850 | 10.48 | 10.58 | 10.34 | 0 | 0 | 0 |
| 25/09/2014 |
10.48
|
899,580 | 10.48 | 10.48 | 10.30 | 0 | 0 | 0 |
| 24/09/2014 |
10.48
|
2,244,970 | 10.41 | 10.58 | 10.41 | 0 | 0 | 0 |
| 23/09/2014 |
10.41
|
2,713,250 | 10.13 | 10.58 | 10.09 | 0 | 6,510 | -0.2 |
| 22/09/2014 |
10.13
|
1,379,010 | 10.06 | 10.30 | 10.13 | 0 | 3,030 | -0.1 |
| 19/09/2014 |
10.06
|
619,470 | 10.02 | 10.13 | 9.99 | 0 | 0 | 0 |
| 18/09/2014 |
10.02
|
1,342,060 | 10.09 | 10.27 | 10.02 | 0 | 0 | 0 |
| 17/09/2014 |
10.09
|
1,061,120 | 10.16 | 10.27 | 10.09 | 97,000 | 97,000 | 0 |
| 16/09/2014 |
10.16
|
966,310 | 10.16 | 10.20 | 10.02 | 0 | 1,300 | -0.0 |
| 15/09/2014 |
10.16
|
1,715,100 | 9.99 | 10.27 | 10.06 | 0 | 0 | 0 |
| 12/09/2014 |
9.99
|
736,100 | 9.85 | 10.02 | 9.81 | 0 | 0 | 0 |
| 11/09/2014 |
9.85
|
535,930 | 9.88 | 9.95 | 9.85 | 0 | 10 | -0.0 |
| 10/09/2014 |
9.88
|
980,160 | 9.81 | 9.88 | 9.67 | 0 | 0 | 0 |
| 09/09/2014 |
9.81
|
2,685,810 | 10.16 | 10.20 | 9.67 | 0 | 2,970 | -0.1 |
| 08/09/2014 |
10.16
|
1,108,530 | 10.13 | 10.30 | 10.13 | 100,000 | 100,000 | 0 |
| 05/09/2014 |
10.13
|
1,003,620 | 10.06 | 10.23 | 10.06 | 0 | 0 | 0 |
| 04/09/2014 |
10.06
|
1,855,470 | 10.20 | 10.23 | 10.06 | 0 | 0 | 0 |
| 03/09/2014 |
10.20
|
1,131,150 | 10.27 | 10.51 | 10.20 | 100,000 | 100,000 | 0 |
| 29/08/2014 |
10.27
|
1,500,620 | 10.20 | 10.37 | 10.16 | 0 | 0 | 0 |
| 28/08/2014 |
10.20
|
1,713,990 | 9.99 | 10.30 | 9.95 | 100,000 | 100,000 | 0 |
| 27/08/2014 |
9.99
|
1,629,660 | 9.92 | 10.06 | 9.92 | 0 | 0 | 0 |
| 26/08/2014 |
9.92
|
2,476,720 | 9.74 | 9.99 | 9.81 | 0 | 0 | 0 |
| 25/08/2014 |
9.74
|
1,379,040 | 9.71 | 9.81 | 9.71 | 0 | 0 | 0 |
| 22/08/2014 |
9.71
|
1,114,720 | 9.74 | 9.81 | 9.71 | 0 | 1,500 | -0.0 |
| 21/08/2014 |
9.74
|
2,409,940 | 9.57 | 9.81 | 9.53 | 0 | 1,800 | -0.0 |
| 20/08/2014 |
9.57
|
428,830 | 9.50 | 9.60 | 9.50 | 0 | 0 | 0 |
| 19/08/2014 |
9.50
|
992,350 | 9.53 | 9.60 | 9.50 | 0 | 0 | 0 |
| 18/08/2014 |
9.53
|
1,045,330 | 9.46 | 9.60 | 9.46 | 0 | 7,590 | -0.2 |
| 15/08/2014 |
9.46
|
440,500 | 9.46 | 9.50 | 9.43 | 0 | 0 | 0 |
| 14/08/2014 |
9.46
|
956,340 | 9.43 | 9.53 | 9.39 | 50,000 | 50,000 | 0 |
| 13/08/2014 |
9.43
|
1,039,600 | 9.36 | 9.50 | 9.32 | 290,000 | 290,000 | 0 |
| 12/08/2014 |
9.36
|
624,420 | 9.36 | 9.43 | 9.29 | 0 | 0 | 0 |
| 11/08/2014 |
9.36
|
1,486,890 | 9.53 | 9.53 | 9.32 | 0 | 0 | 0 |
| 08/08/2014 |
9.53
|
1,721,510 | 9.67 | 9.67 | 9.50 | 0 | 0 | 0 |
| 07/08/2014 |
9.67
|
711,060 | 9.64 | 9.67 | 9.50 | 0 | 0 | 0 |
| 06/08/2014 |
9.64
|
1,093,350 | 9.71 | 9.81 | 9.60 | 0 | 0 | 0 |
| 05/08/2014 |
9.71
|
1,020,130 | 9.50 | 9.71 | 9.43 | 0 | 0 | 0 |
| 04/08/2014 |
9.50
|
528,880 | 9.50 | 9.50 | 9.08 | 0 | 0 | 0 |
| 01/08/2014 |
9.50
|
381,590 | 9.57 | 9.57 | 9.46 | 0 | 0 | 0 |
| 31/07/2014 |
9.57
|
347,370 | 9.43 | 9.60 | 9.39 | 0 | 0 | 0 |
| 30/07/2014 |
9.43
|
554,620 | 9.46 | 9.53 | 9.39 | 0 | 0 | 0 |
| 29/07/2014 |
9.46
|
729,220 | 9.43 | 9.53 | 9.39 | 0 | 0 | 0 |
| 28/07/2014 |
9.43
|
1,643,880 | 9.74 | 9.74 | 9.39 | 0 | 0 | 0 |
| 25/07/2014 |
9.74
|
880,050 | 9.92 | 9.99 | 9.74 | 0 | 0 | 0 |
| 24/07/2014 |
9.92
|
624,810 | 9.85 | 9.95 | 9.85 | 0 | 1,730 | -0.0 |
| 23/07/2014 |
9.85
|
467,660 | 9.92 | 9.92 | 9.81 | 0 | 0 | 0 |
| 22/07/2014 |
9.92
|
497,350 | 9.95 | 9.95 | 9.81 | 0 | 0 | 0 |
| 21/07/2014 |
9.95
|
2,065,400 | 9.88 | 10.09 | 9.88 | 0 | 40 | -0.0 |
| 18/07/2014 |
9.88
|
1,266,340 | 9.88 | 9.88 | 9.74 | 0 | 0 | 0 |
| 17/07/2014 |
9.88
|
932,580 | 9.85 | 9.92 | 9.78 | 0 | 0 | 0 |
| 16/07/2014 |
9.85
|
2,093,620 | 9.71 | 10.02 | 9.74 | 0 | 2,900 | -0.1 |
| 15/07/2014 |
9.71
|
1,642,460 | 9.46 | 9.71 | 9.50 | 0 | 770 | -0.0 |
| 14/07/2014 |
9.46
|
384,180 | 9.43 | 9.46 | 9.32 | 0 | 33,000 | -0.9 |
| 11/07/2014 |
9.43
|
547,900 | 9.43 | 9.43 | 9.25 | 0 | 0 | 0 |
| 10/07/2014 |
9.43
|
1,363,320 | 9.64 | 9.67 | 9.36 | 0 | 0 | 0 |
| 09/07/2014 |
9.64
|
1,100,910 | 9.43 | 9.64 | 9.43 | 40,000 | 40,000 | 0 |
| 08/07/2014 |
9.43
|
789,260 | 9.46 | 9.53 | 9.39 | 0 | 0 | 0 |
| 07/07/2014 |
9.46
|
1,036,080 | 9.50 | 9.64 | 9.46 | 50,000 | 51,380 | -0.0 |
| 04/07/2014 |
9.50
|
918,820 | 9.57 | 9.64 | 9.46 | 0 | 0 | 0 |
| 03/07/2014 |
9.57
|
934,980 | 9.57 | 9.74 | 9.53 | 0 | 0 | 0 |
| 02/07/2014 |
9.57
|
1,124,100 | 9.29 | 9.57 | 9.32 | 0 | 0 | 0 |
| 01/07/2014 |
9.29
|
1,203,340 | 9.18 | 9.36 | 9.18 | 0 | 0 | 0 |
| 30/06/2014 |
9.18
|
682,280 | 9.18 | 9.32 | 9.15 | 0 | 0 | 0 |
| 27/06/2014 |
9.18
|
1,079,080 | 9.15 | 9.29 | 9.15 | 0 | 0 | 0 |
| 26/06/2014 |
9.15
|
1,892,180 | 9.01 | 9.32 | 9.04 | 0 | 0 | 0 |
| 25/06/2014 |
9.01
|
1,839,880 | 8.80 | 9.15 | 8.87 | 0 | 300 | -0.0 |
| 24/06/2014 |
8.80
|
327,100 | 8.73 | 8.83 | 8.70 | 0 | 7,000 | -0.2 |
| 23/06/2014 |
8.73
|
307,100 | 8.83 | 8.87 | 8.73 | 0 | 0 | 0 |
| 20/06/2014 |
8.83
|
643,880 | 8.83 | 8.97 | 8.80 | 40,000 | 41,160 | -0.0 |
| 19/06/2014 |
8.83
|
1,220,190 | 8.97 | 8.97 | 8.66 | 0 | 0 | 0 |
| 18/06/2014 |
8.97
|
861,770 | 9.08 | 9.11 | 8.94 | 0 | 460 | -0.0 |
| 17/06/2014 |
9.08
|
931,820 | 8.87 | 9.08 | 8.83 | 0 | 0 | 0 |
| 16/06/2014 |
8.87
|
513,630 | 8.87 | 8.97 | 8.83 | 0 | 3,900 | -0.1 |
| 13/06/2014 |
8.87
|
2,228,380 | 8.70 | 9.01 | 8.66 | 0 | 4,200 | -0.1 |
| 12/06/2014 |
8.70
|
939,740 | 8.73 | 8.80 | 8.66 | 0 | 0 | 0 |
| 11/06/2014 |
8.73
|
523,940 | 8.63 | 8.80 | 8.56 | 0 | 3,500 | -0.1 |
| 10/06/2014 |
8.63
|
540,930 | 8.73 | 8.77 | 8.56 | 0 | 5,700 | -0.1 |
| 09/06/2014 |
8.73
|
1,044,640 | 8.87 | 8.97 | 8.66 | 0 | 2,000 | -0.1 |
| 06/06/2014 |
8.87
|
654,990 | 8.38 | 8.87 | 8.38 | 0 | 0 | 0 |
| 05/06/2014 |
8.38
|
425,200 | 8.31 | 8.49 | 8.28 | 0 | 2,000 | -0.0 |
| 04/06/2014 |
8.31
|
836,190 | 8.56 | 8.56 | 8.31 | 0 | 0 | 0 |
| 03/06/2014 |
8.56
|
474,450 | 8.52 | 8.63 | 8.49 | 0 | 2,000 | -0.0 |
| 02/06/2014 |
8.52
|
932,110 | 8.80 | 8.80 | 8.49 | 0 | 0 | 0 |
| 30/05/2014 |
8.80
|
871,260 | 8.83 | 8.90 | 8.70 | 0 | 0 | 0 |
| 29/05/2014 |
8.83
|
1,380,020 | 9.01 | 9.15 | 8.77 | 0 | 0 | 0 |
| 28/05/2014 |
9.01
|
876,200 | 8.90 | 9.11 | 8.90 | 0 | 0 | 0 |
| 27/05/2014 |
8.90
|
1,286,270 | 8.63 | 8.97 | 8.59 | 0 | 0 | 0 |
| 26/05/2014 |
8.63
|
685,150 | 8.70 | 8.73 | 8.42 | 0 | 0 | 0 |
| 23/05/2014 |
8.70
|
635,360 | 8.70 | 8.73 | 8.56 | 0 | 0 | 0 |
| 22/05/2014 |
8.70
|
1,520,370 | 8.87 | 9.08 | 8.63 | 0 | 0 | 0 |
| 21/05/2014 |
8.87
|
2,187,020 | 8.31 | 8.87 | 8.21 | 0 | 6,000 | -0.2 |
| 20/05/2014 |
8.31
|
1,096,950 | 8.28 | 8.35 | 8.07 | 0 | 0 | 0 |
| 19/05/2014 |
8.28
|
1,509,710 | 8.00 | 8.35 | 7.96 | 0 | 460 | -0.0 |
| 16/05/2014 |
8.00
|
1,389,090 | 7.65 | 8.03 | 7.54 | 0 | 1,000 | -0.0 |