| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-11-17) |
-1 | -2.74% | 34,300 | 5,100 | 0.2 |
34.30
37
35.50
|
|
2 tháng
(2025-10-16) |
-2.40 | -6.33% | 54,900 | 11,800 | 0.4 |
34.30
37.90
35.50
|
|
3 tháng
(2025-09-16) |
-2.40 | -6.33% | 125,100 | 31,800 | 1.1 |
34.30
38
35.50
|
|
6 tháng
(2025-06-18) |
2.20 | 6.61% | 436,100 | 93,000 | 3.6 |
33.30
41.70
35.50
|
|
12 tháng
(2024-12-20) |
-9.02 | -20.26% | 956,575 | 128,500 | 4.7 |
32.90
44.52
35.50
|
|
24 tháng
(2023-12-26) |
-7.19 | -16.84% | 4,409,737 | 185,000 | 7.4 |
32.90
57.83
35.50
|
|
36 tháng
(2023-01-03) |
17.61 | 98.43% | 10,376,357 | 364,500 | 16.0 |
17.89
58.21
35.50
|
|
60 tháng
(2021-01-11) |
27.92 | 368.50% | 11,624,945 | 365,300 | 16.0 |
7.58
58.21
35.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 02/10/2014 |
6.98
|
1,000 | 7.05 | 7.05 | 6.83 | 0 | 0 | 0 |
| 01/10/2014 |
7.05
|
3,600 | 7.79 | 7.79 | 7.05 | 0 | 0 | 0 |
| 30/09/2014 |
7.79
|
100 | 7.20 | 7.79 | 7.79 | 0 | 0 | 0 |
| 29/09/2014 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 26/09/2014 |
7.20
|
1,100 | 7.27 | 7.42 | 7.20 | 0 | 0 | 0 |
| 25/09/2014 |
7.27
|
710 | 7.35 | 8.08 | 7.27 | 0 | 0 | 0 |
| 24/09/2014 |
7.35
|
0 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 |
| 23/09/2014 |
7.35
|
0 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 |
| 22/09/2014 |
7.35
|
0 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 |
| 19/09/2014 |
7.35
|
300 | 7.20 | 7.35 | 7.35 | 0 | 0 | 0 |
| 18/09/2014 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 17/09/2014 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 16/09/2014 |
7.20
|
700 | 7.35 | 8.01 | 7.20 | 0 | 0 | 0 |
| 15/09/2014 |
7.35
|
10,000 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 |
| 12/09/2014 |
7.35
|
2,000 | 8.08 | 8.08 | 7.35 | 0 | 0 | 0 |
| 11/09/2014 |
8.08
|
300 | 7.71 | 8.08 | 8.08 | 0 | 0 | 0 |
| 10/09/2014 |
7.71
|
100 | 7.35 | 7.71 | 7.71 | 0 | 0 | 0 |
| 09/09/2014 |
7.35
|
2,000 | 8.08 | 8.81 | 7.35 | 0 | 0 | 0 |
| 08/09/2014 |
8.08
|
3,300 | 7.42 | 8.08 | 7.35 | 0 | 0 | 0 |
| 05/09/2014 |
7.42
|
2,200 | 7.35 | 8.08 | 7.35 | 0 | 0 | 0 |
| 04/09/2014 |
7.35
|
0 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 |
| 03/09/2014 |
7.35
|
940 | 6.98 | 7.57 | 7.35 | 0 | 0 | 0 |
| 29/08/2014 |
6.98
|
500 | 7.71 | 7.71 | 6.98 | 0 | 0 | 0 |
| 28/08/2014 |
7.71
|
0 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 |
| 27/08/2014 |
7.71
|
600 | 7.27 | 7.71 | 7.27 | 0 | 0 | 0 |
| 26/08/2014 |
7.27
|
2,800 | 6.83 | 7.35 | 6.83 | 0 | 0 | 0 |
| 25/08/2014 |
6.83
|
3,200 | 6.24 | 6.83 | 6.76 | 0 | 0 | 0 |
| 22/08/2014 |
6.24
|
200 | 6.24 | 6.83 | 6.24 | 0 | 0 | 0 |
| 21/08/2014 |
6.24
|
400 | 6.90 | 7.57 | 6.24 | 0 | 0 | 0 |
| 20/08/2014 |
6.90
|
300 | 7.64 | 7.64 | 6.90 | 0 | 0 | 0 |
| 19/08/2014 |
7.64
|
400 | 8.45 | 9.11 | 7.64 | 0 | 0 | 0 |
| 18/08/2014 |
8.45
|
100 | 7.93 | 8.45 | 8.45 | 0 | 0 | 0 |
| 15/08/2014 |
7.93
|
300 | 7.35 | 7.93 | 7.93 | 0 | 0 | 0 |
| 14/08/2014 |
7.35
|
600 | 7.93 | 8.67 | 7.35 | 0 | 0 | 0 |
| 13/08/2014 |
7.93
|
100 | 7.27 | 7.93 | 7.93 | 0 | 0 | 0 |
| 12/08/2014 |
7.27
|
2,500 | 7.35 | 7.35 | 6.68 | 0 | 0 | 0 |
| 11/08/2014 |
7.35
|
5,062 | 7.42 | 7.42 | 7.35 | 0 | 0 | 0 |
| 08/08/2014 |
7.42
|
0 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 |
| 07/08/2014 |
7.42
|
0 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 |
| 06/08/2014 |
7.42
|
2,100 | 6.76 | 7.42 | 7.42 | 0 | 0 | 0 |
| 05/08/2014 |
6.76
|
300 | 6.76 | 6.76 | 6.76 | 0 | 0 | 0 |
| 04/08/2014 |
6.76
|
0 | 6.76 | 6.76 | 6.76 | 0 | 0 | 0 |
| 01/08/2014 |
6.76
|
0 | 6.76 | 6.76 | 6.76 | 0 | 0 | 0 |
| 31/07/2014 |
6.76
|
1,000 | 6.76 | 6.76 | 6.76 | 0 | 0 | 0 |
| 30/07/2014 |
6.76
|
0 | 6.76 | 6.76 | 6.76 | 0 | 0 | 0 |
| 29/07/2014 |
6.76
|
0 | 6.76 | 6.76 | 6.76 | 0 | 0 | 0 |
| 28/07/2014 |
6.76
|
0 | 6.76 | 6.76 | 6.76 | 0 | 0 | 0 |
| 25/07/2014 |
6.76
|
1,300 | 6.24 | 6.83 | 6.76 | 0 | 0 | 0 |
| 24/07/2014 |
6.24
|
0 | 6.24 | 6.24 | 6.24 | 0 | 0 | 0 |
| 23/07/2014 |
6.24
|
0 | 6.24 | 6.24 | 6.24 | 0 | 0 | 0 |
| 22/07/2014 |
6.24
|
0 | 6.24 | 6.24 | 6.24 | 0 | 0 | 0 |
| 21/07/2014 |
6.24
|
0 | 6.24 | 6.24 | 6.24 | 0 | 0 | 0 |
| 18/07/2014 |
6.24
|
0 | 6.24 | 6.24 | 6.24 | 0 | 0 | 0 |
| 17/07/2014 |
6.24
|
0 | 6.24 | 6.24 | 6.24 | 0 | 0 | 0 |
| 16/07/2014 |
6.24
|
100 | 5.88 | 6.24 | 6.24 | 0 | 0 | 0 |
| 15/07/2014 |
5.88
|
0 | 5.88 | 5.88 | 5.88 | 0 | 0 | 0 |
| 14/07/2014 |
5.88
|
100 | 5.66 | 5.88 | 5.88 | 0 | 0 | 0 |
| 11/07/2014 |
5.66
|
0 | 5.66 | 5.66 | 5.66 | 0 | 0 | 0 |
| 10/07/2014 |
5.66
|
0 | 5.66 | 5.66 | 5.66 | 0 | 0 | 0 |
| 09/07/2014 |
5.66
|
0 | 5.66 | 5.66 | 5.66 | 0 | 0 | 0 |
| 08/07/2014 |
5.66
|
0 | 5.66 | 5.66 | 5.66 | 0 | 0 | 0 |
| 07/07/2014 |
5.66
|
0 | 5.66 | 5.66 | 5.66 | 0 | 0 | 0 |
| 04/07/2014 |
5.66
|
0 | 5.66 | 5.66 | 5.66 | 0 | 0 | 0 |
| 03/07/2014 |
5.66
|
0 | 5.66 | 5.66 | 5.66 | 0 | 0 | 0 |
| 02/07/2014 |
5.66
|
0 | 5.66 | 5.66 | 5.66 | 0 | 0 | 0 |
| 01/07/2014 |
5.66
|
0 | 5.66 | 5.66 | 5.66 | 0 | 0 | 0 |
| 30/06/2014 |
5.66
|
1,000 | 5.14 | 5.66 | 5.66 | 0 | 0 | 0 |
| 27/06/2014 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 |
| 26/06/2014 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 |
| 25/06/2014 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 |
| 24/06/2014 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 |
| 23/06/2014 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 |
| 20/06/2014 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 |
| 19/06/2014 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 |
| 18/06/2014 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 |
| 17/06/2014 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 |
| 16/06/2014 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 |
| 13/06/2014 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 |
| 12/06/2014 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 |
| 11/06/2014 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 |
| 10/06/2014 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 |
| 09/06/2014 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 |
| 06/06/2014 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 |
| 05/06/2014 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 |
| 04/06/2014 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 |
| 03/06/2014 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 |
| 02/06/2014 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 |
| 30/05/2014 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 |
| 29/05/2014 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 |
| 28/05/2014 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 |
| 27/05/2014 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 |
| 26/05/2014 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 |
| 23/05/2014 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 |
| 22/05/2014 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 |
| 21/05/2014 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 |
| 20/05/2014 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 |
| 19/05/2014 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 |
| 16/05/2014 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 |
| 15/05/2014 |
5.14
|
2,000 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 |
| 14/05/2014 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 |