| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-12-29) |
3.50 | 8.20% | 5,703,500 | -369,300 | -16.2 |
42.50
50.10
46
|
|
2 tháng
(2025-11-28) |
3 | 6.94% | 7,160,100 | -639,200 | -27.8 |
42.40
50.10
46
|
|
3 tháng
(2025-10-29) |
1.75 | 3.94% | 14,016,900 | -639,900 | -27.8 |
42.40
50.10
46
|
|
6 tháng
(2025-07-31) |
3.40 | 7.94% | 49,780,400 | -1,618,100 | -66.2 |
41
50.80
46
|
|
12 tháng
(2025-02-03) |
8.01 | 20.97% | 151,692,300 | -813,249 | -1.5 |
32.61
50.80
46
|
|
24 tháng
(2024-02-07) |
23.45 | 103.10% | 308,862,800 | -3,319,557 | -101.2 |
22.75
50.80
46
|
|
36 tháng
(2023-02-13) |
33.20 | 255.43% | 379,755,700 | -2,367,087 | -61.8 |
12.84
50.80
46
|
|
60 tháng
(2021-02-22) |
34.04 | 279.84% | 600,318,800 | -2,362,913 | -58.4 |
10.89
50.80
46
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 22/01/2016 |
8.95
|
6,160 | 8.99 | 8.99 | 8.47 | 0 | 0 | 0 |
| 21/01/2016 |
8.99
|
14,610 | 8.47 | 9.06 | 8.47 | 0 | 0 | 0 |
| 20/01/2016 |
8.47
|
29,190 | 9.06 | 9.09 | 8.47 | 0 | 0 | 0 |
| 19/01/2016 |
9.06
|
10 | 8.47 | 9.06 | 9.06 | 0 | 0 | 0 |
| 18/01/2016 |
8.47
|
26,280 | 8.99 | 8.99 | 8.40 | 0 | 0 | 0 |
| 15/01/2016 |
8.99
|
2,200 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 |
| 14/01/2016 |
8.99
|
6,900 | 9.06 | 9.06 | 8.99 | 0 | 0 | 0 |
| 13/01/2016 |
9.06
|
9,920 | 9.20 | 9.20 | 9.06 | 0 | 0 | 0 |
| 12/01/2016 |
9.20
|
180 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 11/01/2016 |
9.20
|
550 | 9.09 | 9.23 | 8.64 | 0 | 0 | 0 |
| 08/01/2016 |
9.09
|
59,120 | 9.27 | 9.27 | 8.99 | 0 | 0 | 0 |
| 07/01/2016 |
9.27
|
48,300 | 9.34 | 9.34 | 9.16 | 0 | 0 | 0 |
| 06/01/2016 |
9.34
|
21,670 | 9.16 | 9.34 | 9.16 | 0 | 0 | 0 |
| 05/01/2016 |
9.16
|
16,050 | 9.34 | 9.34 | 9.16 | 0 | 0 | 0 |
| 04/01/2016 |
9.34
|
32,090 | 9.34 | 9.34 | 9.27 | 0 | 0 | 0 |
| 31/12/2015 |
9.34
|
23,150 | 9.37 | 9.65 | 9.27 | 0 | 0 | 0 |
| 30/12/2015 |
9.37
|
79,750 | 9.16 | 9.68 | 9.20 | 0 | 0 | 0 |
| 29/12/2015 |
9.16
|
12,740 | 9.16 | 9.16 | 8.99 | 0 | 0 | 0 |
| 28/12/2015 |
9.16
|
0 | 9.16 | 9.16 | 9.16 | 0 | 0 | 0 |
| 25/12/2015 |
9.16
|
10,300 | 9.20 | 9.20 | 9.09 | 0 | 0 | 0 |
| 24/12/2015 |
9.20
|
5,930 | 9.27 | 9.27 | 9.13 | 0 | 390 | -0.0 |
| 23/12/2015 |
9.27
|
0 | 9.27 | 9.27 | 9.27 | 0 | 0 | 0 |
| 22/12/2015 |
9.27
|
6,020 | 9.16 | 9.27 | 9.16 | 0 | 0 | 0 |
| 21/12/2015 |
9.16
|
25,980 | 9.13 | 9.20 | 9.09 | 0 | 0 | 0 |
| 18/12/2015 |
9.13
|
9,320 | 9.13 | 9.13 | 9.09 | 0 | 50 | -0.0 |
| 17/12/2015 |
9.13
|
31,280 | 9.13 | 9.23 | 9.13 | 0 | 1,000 | -0.0 |
| 16/12/2015 |
9.13
|
8,670 | 9.16 | 9.20 | 9.13 | 0 | 0 | 0 |
| 15/12/2015 |
9.16
|
11,650 | 9.13 | 9.20 | 9.13 | 0 | 0 | 0 |
| 14/12/2015 |
9.13
|
5,700 | 9.16 | 9.16 | 9.13 | 0 | 0 | 0 |
| 11/12/2015 |
9.16
|
28,820 | 9.20 | 9.20 | 9.16 | 0 | 1,000 | -0.0 |
| 10/12/2015 |
9.20
|
7,040 | 9.34 | 9.34 | 9.13 | 0 | 0 | 0 |
| 09/12/2015 |
9.34
|
26,740 | 9.27 | 9.34 | 9.16 | 0 | 0 | 0 |
| 08/12/2015 |
9.27
|
56,770 | 9.27 | 9.27 | 9.16 | 0 | 0 | 0 |
| 07/12/2015 |
9.27
|
52,450 | 9.27 | 9.30 | 9.09 | 15,000 | 0 | 0.4 |
| 04/12/2015 |
9.27
|
27,530 | 9.23 | 9.30 | 9.16 | 0 | 0 | 0 |
| 03/12/2015 |
9.23
|
28,660 | 9.30 | 9.37 | 9.23 | 0 | 0 | 0 |
| 02/12/2015 |
9.30
|
3,210 | 9.30 | 9.34 | 9.30 | 0 | 0 | 0 |
| 01/12/2015 |
9.30
|
11,880 | 9.20 | 9.34 | 9.16 | 0 | 0 | 0 |
| 30/11/2015 |
9.20
|
36,360 | 9.27 | 9.54 | 9.16 | 0 | 3,000 | -0.1 |
| 27/11/2015 |
9.27
|
18,040 | 9.61 | 9.78 | 9.27 | 0 | 0 | 0 |
| 26/11/2015 |
9.61
|
45,620 | 9.75 | 9.82 | 9.61 | 2,390 | 0 | 0.1 |
| 25/11/2015 |
9.75
|
164,360 | 9.16 | 9.78 | 9.16 | 3,000 | 0 | 0.1 |
| 24/11/2015 |
9.16
|
42,570 | 9.27 | 9.30 | 9.16 | 0 | 0 | 0 |
| 23/11/2015 |
9.27
|
39,390 | 9.20 | 9.30 | 9.27 | 0 | 0 | 0 |
| 20/11/2015 |
9.20
|
49,640 | 9.16 | 9.47 | 9.16 | 0 | 0 | 0 |
| 19/11/2015 |
9.16
|
21,590 | 9.16 | 9.16 | 8.99 | 5,000 | 0 | 0.1 |
| 18/11/2015 |
9.16
|
8,730 | 9.34 | 9.37 | 9.13 | 0 | 1,000 | -0.0 |
| 17/11/2015 |
9.34
|
49,190 | 9.37 | 9.40 | 9.34 | 0 | 0 | 0 |
| 16/11/2015 |
9.37
|
25,360 | 9.37 | 9.37 | 9.16 | 0 | 0 | 0 |
| 13/11/2015 |
9.37
|
58,580 | 9.06 | 9.37 | 9.06 | 1,000 | 0 | 0.0 |
| 12/11/2015 |
9.06
|
65,860 | 9.06 | 9.16 | 8.99 | 0 | 0 | 0 |
| 11/11/2015 |
9.06
|
15,240 | 9.09 | 9.16 | 9.06 | 0 | 0 | 0 |
| 10/11/2015 |
9.09
|
57,090 | 9.16 | 9.23 | 9.09 | 0 | 0 | 0 |
| 09/11/2015 |
9.16
|
33,090 | 9.34 | 9.44 | 9.16 | 0 | 0 | 0 |
| 06/11/2015 |
9.34
|
91,190 | 9.13 | 9.51 | 9.20 | 0 | 0 | 0 |
| 05/11/2015 |
9.13
|
46,210 | 9.13 | 9.27 | 9.06 | 0 | 0 | 0 |
| 04/11/2015 |
9.13
|
40,300 | 9.54 | 9.54 | 9.06 | 0 | 0 | 0 |
| 03/11/2015 |
9.54
|
16,800 | 9.34 | 9.54 | 8.99 | 0 | 0 | 0 |
| 02/11/2015 |
9.34
|
33,880 | 9.89 | 10.10 | 9.23 | 0 | 1,000 | -0.0 |
| 30/10/2015 |
9.89
|
105,240 | 9.89 | 10.37 | 9.89 | 0 | 2,000 | -0.1 |
| 29/10/2015 |
9.89
|
289,240 | 9.27 | 9.89 | 9.40 | 0 | 0 | 0 |
| 28/10/2015 |
9.27
|
126,370 | 8.92 | 9.34 | 8.92 | 0 | 4,000 | -0.1 |
| 27/10/2015 |
8.92
|
84,070 | 8.61 | 8.92 | 8.64 | 3,000 | 0 | 0.1 |
| 26/10/2015 |
8.61
|
21,810 | 8.68 | 8.75 | 8.61 | 0 | 0 | 0 |
| 23/10/2015 |
8.68
|
116,390 | 8.37 | 8.68 | 8.37 | 4,000 | 0 | 0.1 |
| 22/10/2015 |
8.37
|
19,700 | 8.33 | 8.40 | 8.33 | 0 | 0 | 0 |
| 21/10/2015 |
8.33
|
11,660 | 8.47 | 8.47 | 8.33 | 0 | 0 | 0 |
| 20/10/2015 |
8.47
|
25,700 | 8.30 | 8.47 | 8.30 | 0 | 0 | 0 |
| 19/10/2015 |
8.30
|
24,740 | 8.30 | 8.33 | 8.30 | 0 | 0 | 0 |
| 16/10/2015 |
8.30
|
54,700 | 8.26 | 8.33 | 8.30 | 0 | 0 | 0 |
| 15/10/2015 |
8.26
|
43,830 | 8.19 | 8.30 | 8.02 | 8,810 | 0 | 0.2 |
| 14/10/2015 |
8.19
|
8,450 | 7.74 | 8.19 | 7.88 | 0 | 0 | 0 |
| 13/10/2015 |
7.74
|
215,830 | 8.16 | 8.16 | 7.61 | 0 | 0 | 0 |
| 12/10/2015 |
8.16
|
119,300 | 8.75 | 8.75 | 8.16 | 0 | 0 | 0 |
| 09/10/2015 |
8.75
|
40,730 | 8.78 | 8.78 | 8.57 | 0 | 0 | 0 |
| 08/10/2015 |
8.78
|
30,370 | 8.89 | 8.99 | 8.64 | 0 | 0 | 0 |
| 07/10/2015 |
8.89
|
150,100 | 8.89 | 10.03 | 8.30 | 0 | 0 | 0 |
| 30/11/-0001 |
14.83
|
346,500 | 14.92 | 15.01 | 14.73 | 0 | 0 | 0 |