| 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) |
-0.50 | -1.12% | 341,300 | -24,600 | -1.1 |
43.50
44.60
44
|
|
2 tháng
(2025-10-20) |
-0.01 | -0.03% | 708,800 | -55,000 | -2.4 |
41.91
44.75
44
|
|
3 tháng
(2025-09-22) |
-1.28 | -2.83% | 1,454,400 | -709,900 | -30.8 |
41.66
45.87
44
|
|
6 tháng
(2025-06-23) |
0.48 | 1.09% | 3,222,900 | -1,645,000 | -73.2 |
41.66
47.79
44
|
|
12 tháng
(2024-12-24) |
-2.91 | -6.21% | 5,983,500 | -2,792,258 | -127.2 |
41.66
51.18
44
|
|
24 tháng
(2024-01-02) |
2.33 | 5.60% | 10,221,600 | -2,832,517 | -129.5 |
40.61
51.18
44
|
|
36 tháng
(2023-01-04) |
16.37 | 59.27% | 19,357,000 | -1,769,477 | -89.3 |
27.63
51.18
44
|
|
60 tháng
(2021-01-14) |
28.78 | 189.15% | 82,566,800 | -2,577,150 | -113.2 |
14.02
51.18
44
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 06/10/2014 |
8.21
|
425,780 | 8.21 | 8.21 | 8.10 | 5,750 | 130,000 | -1.8 |
| 03/10/2014 |
8.21
|
362,240 | 8.16 | 8.21 | 8.10 | 0 | 0 | 0 |
| 02/10/2014 |
8.16
|
598,090 | 8.21 | 8.21 | 8.10 | 138,000 | 401,000 | -3.8 |
| 01/10/2014 |
8.21
|
407,880 | 8.16 | 8.27 | 8.10 | 122,000 | 42,500 | 1.2 |
| 30/09/2014 |
8.16
|
317,350 | 8.05 | 8.16 | 8.05 | 95,000 | 0 | 1.4 |
| 29/09/2014 |
8.05
|
474,710 | 8.16 | 8.16 | 8.05 | 144,000 | 120,000 | 0.3 |
| 26/09/2014 |
8.16
|
210,870 | 8.16 | 8.21 | 8.16 | 61,500 | 0 | 0.9 |
| 25/09/2014 |
8.16
|
728,150 | 8.21 | 8.21 | 8.10 | 274,920 | 456,770 | -2.6 |
| 24/09/2014 |
8.21
|
901,710 | 8.21 | 8.27 | 8.16 | 546,750 | 553,970 | -0.1 |
| 23/09/2014 |
8.21
|
583,940 | 8.10 | 8.27 | 8.10 | 345,250 | 5,360 | 5.0 |
| 22/09/2014 |
8.10
|
767,790 | 7.99 | 8.16 | 7.99 | 195,710 | 88,270 | 1.6 |
| 19/09/2014 |
7.99
|
1,246,420 | 8.16 | 8.27 | 7.99 | 305,000 | 842,460 | -7.7 |
| 18/09/2014 |
8.16
|
603,150 | 8.21 | 8.32 | 8.16 | 200,000 | 3,500 | 2.9 |
| 17/09/2014 |
8.21
|
538,130 | 8.27 | 8.38 | 8.21 | 0 | 14,850 | -0.2 |
| 16/09/2014 |
8.27
|
458,860 | 8.32 | 8.32 | 8.21 | 113,000 | 134,640 | -0.3 |
| 15/09/2014 |
8.32
|
1,284,810 | 8.27 | 8.49 | 8.27 | 408,000 | 0 | 6.1 |
| 12/09/2014 |
8.27
|
687,530 | 8.21 | 8.27 | 8.16 | 211,000 | 0 | 3.1 |
| 11/09/2014 |
8.21
|
454,130 | 8.27 | 8.32 | 8.16 | 171,290 | 35,030 | 2.0 |
| 10/09/2014 |
8.27
|
304,130 | 8.16 | 8.27 | 8.05 | 4,000 | 0 | 0.1 |
| 09/09/2014 |
8.16
|
1,738,410 | 8.27 | 8.44 | 8.16 | 500,800 | 2,160 | 7.4 |
| 08/09/2014 |
8.27
|
1,084,750 | 8.49 | 8.49 | 8.27 | 13,310 | 215,990 | -3.0 |
| 05/09/2014 |
8.49
|
757,570 | 8.49 | 8.55 | 8.44 | 800 | 78,100 | -1.2 |
| 04/09/2014 |
8.49
|
1,296,730 | 8.72 | 8.72 | 8.44 | 10,200 | 1,720 | 0.1 |
| 03/09/2014 |
8.72
|
2,951,400 | 8.27 | 8.72 | 8.27 | 981,710 | 294,820 | 10.6 |
| 29/08/2014 |
8.27
|
844,320 | 8.27 | 8.32 | 8.21 | 405,000 | 127,220 | 4.1 |
| 28/08/2014 |
8.27
|
1,711,250 | 8.10 | 8.38 | 8.10 | 403,000 | 395,000 | 0.1 |
| 27/08/2014 |
8.10
|
762,690 | 8.16 | 8.21 | 8.10 | 0 | 16,100 | -0.2 |
| 26/08/2014 |
8.16
|
555,260 | 8.21 | 8.27 | 8.16 | 0 | 5,160 | -0.1 |
| 25/08/2014 |
8.21
|
763,420 | 8.21 | 8.27 | 8.16 | 1,000 | 100,000 | -1.5 |
| 22/08/2014 |
8.21
|
1,165,470 | 8.16 | 8.27 | 8.10 | 0 | 463,240 | -6.8 |
| 21/08/2014 |
8.16
|
735,630 | 8.16 | 8.27 | 8.10 | 0 | 275,000 | -4.0 |
| 20/08/2014 |
8.16
|
634,560 | 8.16 | 8.21 | 8.10 | 1,300 | 130,300 | -1.9 |
| 19/08/2014 |
8.16
|
721,790 | 8.16 | 8.21 | 8.10 | 0 | 240 | -0.0 |
| 18/08/2014 |
8.16
|
603,990 | 8.21 | 8.27 | 8.16 | 0 | 200,000 | -2.9 |
| 15/08/2014 |
8.21
|
612,350 | 8.38 | 8.38 | 8.21 | 300 | 215,840 | -3.2 |
| 14/08/2014 |
8.38
|
1,976,920 | 8.10 | 8.49 | 8.05 | 0 | 400,450 | -6.0 |
| 13/08/2014 |
8.10
|
641,310 | 8.05 | 8.16 | 7.99 | 0 | 455,510 | -6.6 |
| 12/08/2014 |
8.05
|
403,180 | 8.10 | 8.10 | 8.05 | 0 | 141,130 | -2.0 |
| 11/08/2014 |
8.10
|
424,350 | 8.16 | 8.21 | 8.10 | 0 | 191,100 | -2.8 |
| 08/08/2014 |
8.16
|
492,190 | 8.27 | 8.27 | 8.16 | 0 | 319,580 | -4.7 |
| 07/08/2014 |
8.27
|
1,253,590 | 8.21 | 8.27 | 8.10 | 208,240 | 914,210 | -10.3 |
| 06/08/2014 |
8.21
|
863,010 | 8.27 | 8.32 | 8.16 | 268,120 | 387,310 | -1.8 |
| 05/08/2014 |
8.27
|
502,480 | 8.16 | 8.27 | 8.16 | 70,490 | 213,350 | -2.1 |
| 04/08/2014 |
8.16
|
101,670 | 8.16 | 8.21 | 8.10 | 5,350 | 0 | 0.1 |
| 01/08/2014 |
8.16
|
149,280 | 8.16 | 8.16 | 8.05 | 0 | 0 | 0 |
| 31/07/2014 |
8.16
|
223,990 | 7.99 | 8.16 | 7.99 | 8,080 | 34,720 | -0.4 |
| 30/07/2014 |
7.99
|
266,720 | 8.16 | 8.21 | 7.99 | 0 | 63,030 | -0.9 |
| 29/07/2014 |
8.16
|
359,140 | 7.99 | 8.16 | 7.93 | 0 | 0 | 0 |
| 28/07/2014 |
7.99
|
636,810 | 8.27 | 8.32 | 7.99 | 10,000 | 3,780 | 0.1 |
| 25/07/2014 |
8.27
|
497,200 | 8.38 | 8.49 | 8.27 | 24,700 | 18,960 | 0.1 |
| 24/07/2014 |
8.38
|
249,330 | 8.44 | 8.49 | 8.38 | 0 | 26,220 | -0.4 |
| 23/07/2014 |
8.44
|
416,590 | 8.44 | 8.55 | 8.44 | 5,400 | 146,920 | -2.1 |
| 22/07/2014 |
8.44
|
844,280 | 8.49 | 8.49 | 8.32 | 0 | 471,910 | -7.1 |
| 21/07/2014 |
8.49
|
642,510 | 8.55 | 8.66 | 8.49 | 2,600 | 128,900 | -1.9 |
| 18/07/2014 |
8.55
|
844,600 | 8.60 | 8.66 | 8.55 | 12,600 | 414,670 | -6.2 |
| 17/07/2014 |
8.60
|
462,290 | 8.66 | 8.66 | 8.60 | 0 | 100,300 | -1.5 |
| 16/07/2014 |
8.66
|
569,440 | 8.66 | 8.77 | 8.66 | 4,000 | 245,630 | -3.8 |
| 15/07/2014 |
8.66
|
457,650 | 8.72 | 8.77 | 8.66 | 42,700 | 120,080 | -1.2 |
| 14/07/2014 |
8.72
|
199,920 | 8.72 | 8.72 | 8.60 | 0 | 100,300 | -1.6 |
| 11/07/2014 |
8.72
|
383,320 | 8.72 | 8.72 | 8.60 | 12,000 | 132,120 | -1.9 |
| 10/07/2014 |
8.72
|
834,330 | 8.94 | 8.94 | 8.66 | 151,000 | 100,000 | 0.8 |
| 09/07/2014 |
8.94
|
1,395,110 | 8.66 | 8.94 | 8.72 | 0 | 205,840 | -3.3 |
| 08/07/2014 |
8.66
|
564,180 | 8.72 | 8.72 | 8.55 | 25,000 | 80,000 | -0.9 |
| 07/07/2014 |
8.72
|
590,900 | 8.72 | 8.77 | 8.66 | 4,750 | 161,970 | -2.4 |
| 04/07/2014 |
8.72
|
949,050 | 8.72 | 8.77 | 8.66 | 160,000 | 630,000 | -7.3 |
| 03/07/2014 |
8.72
|
1,396,370 | 8.66 | 8.88 | 8.66 | 100,000 | 971,720 | -13.6 |
| 02/07/2014 |
8.66
|
1,944,730 | 8.66 | 8.72 | 8.44 | 0 | 1,759,790 | -26.9 |
| 01/07/2014 |
8.66
|
637,940 | 8.72 | 8.83 | 8.55 | 8,000 | 228,440 | -3.4 |
| 30/06/2014 |
8.72
|
910,490 | 9.00 | 9.00 | 8.66 | 0 | 667,930 | -10.5 |
| 27/06/2014 |
9.00
|
204,540 | 9.05 | 9.05 | 8.94 | 523,000 | 616,950 | -1.5 |
| 26/06/2014 |
9.05
|
737,120 | 9.16 | 9.22 | 9.00 | 505,000 | 1,127,440 | -10.1 |
| 25/06/2014 |
9.16
|
676,060 | 9.00 | 9.22 | 9.00 | 68,330 | 430,000 | -5.9 |
| 24/06/2014 |
9.00
|
77,120 | 8.88 | 9.00 | 8.83 | 47,600 | 4,000 | 0.7 |
| 23/06/2014 |
8.88
|
78,060 | 8.83 | 9.05 | 8.88 | 39,000 | 3,000 | 0.6 |
| 20/06/2014 |
8.83
|
466,340 | 9.27 | 9.27 | 8.83 | 302,830 | 396,580 | -1.5 |
| 19/06/2014 |
9.27
|
242,480 | 9.27 | 9.27 | 9.11 | 178,140 | 5,260 | 2.8 |
| 18/06/2014 |
9.27
|
174,370 | 9.27 | 9.27 | 9.16 | 149,900 | 55,000 | 1.6 |
| 17/06/2014 |
9.27
|
112,830 | 9.22 | 9.27 | 9.11 | 59,000 | 5,000 | 0.9 |
| 16/06/2014 |
9.22
|
212,210 | 9.16 | 9.27 | 9.00 | 196,170 | 5,820 | 3.1 |
| 13/06/2014 |
9.16
|
134,360 | 9.16 | 9.16 | 8.94 | 110,140 | 0 | 1.8 |
| 12/06/2014 |
9.16
|
52,080 | 9.22 | 9.22 | 8.94 | 23,470 | 2,730 | 0.3 |
| 11/06/2014 |
9.22
|
233,550 | 8.94 | 9.22 | 8.83 | 182,970 | 320 | 3.0 |
| 10/06/2014 |
8.94
|
101,080 | 9.00 | 9.00 | 8.83 | 0 | 8,030 | -0.1 |
| 09/06/2014 |
9.00
|
120,380 | 9.05 | 9.05 | 8.88 | 0 | 11,640 | -0.2 |
| 06/06/2014 |
9.05
|
85,750 | 8.94 | 9.05 | 8.83 | 20,650 | 0 | 0.3 |
| 05/06/2014 |
8.94
|
73,330 | 9.00 | 9.00 | 8.83 | 0 | 0 | 0 |
| 04/06/2014 |
9.00
|
210,450 | 9.05 | 9.05 | 8.88 | 175,940 | 0 | 2.8 |
| 03/06/2014 |
9.05
|
106,190 | 9.05 | 9.16 | 8.94 | 73,820 | 5,180 | 1.1 |
| 02/06/2014 |
9.05
|
198,100 | 9.27 | 9.27 | 8.94 | 91,240 | 0 | 1.5 |
| 30/05/2014 |
9.27
|
720,450 | 9.16 | 9.27 | 9.11 | 322,300 | 228,830 | 1.5 |
| 29/05/2014 |
9.16
|
565,990 | 9.05 | 9.33 | 8.94 | 359,570 | 78,810 | 4.6 |
| 28/05/2014 |
9.05
|
635,750 | 8.77 | 9.05 | 8.88 | 358,370 | 318,390 | 0.6 |
| 27/05/2014 |
8.77
|
516,220 | 8.60 | 8.88 | 8.55 | 246,510 | 78,810 | 2.6 |
| 26/05/2014 |
8.60
|
181,530 | 8.60 | 8.60 | 8.44 | 111,200 | 59,740 | 0.8 |
| 23/05/2014 |
8.60
|
287,960 | 8.55 | 8.60 | 8.49 | 217,000 | 27,860 | 2.9 |
| 22/05/2014 |
8.55
|
415,460 | 8.60 | 8.66 | 8.38 | 271,580 | 34,140 | 3.6 |
| 21/05/2014 |
8.60
|
356,310 | 8.38 | 8.60 | 8.27 | 161,200 | 42,690 | 1.8 |
| 20/05/2014 |
8.38
|
307,490 | 8.27 | 8.38 | 8.10 | 111,010 | 189,090 | -1.1 |
| 19/05/2014 |
8.27
|
350,810 | 8.49 | 8.49 | 8.21 | 145,620 | 60,000 | 1.3 |
| 16/05/2014 |
8.49
|
316,060 | 8.21 | 8.49 | 7.99 | 203,420 | 1,730 | 3.0 |