| 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) |
-7.30 | -16.59% | 204,075,700 | -1,230,500 | -30.8 |
36.70
44.20
36.70
|
|
2 tháng
(2025-11-28) |
-9.85 | -21.16% | 422,754,300 | 2,856,400 | 134.7 |
36.70
46.65
36.70
|
|
3 tháng
(2025-10-29) |
-14.20 | -27.90% | 684,905,100 | -9,620,700 | -440.0 |
36.70
50.90
36.70
|
|
6 tháng
(2025-07-31) |
-22.08 | -37.56% | 1,574,695,500 | 1,436,375 | 80.9 |
36.70
65.40
36.70
|
|
12 tháng
(2025-02-03) |
17.42 | 90.38% | 3,156,347,300 | 17,493,580 | 592.3 |
18.82
65.40
36.70
|
|
24 tháng
(2024-02-07) |
16.92 | 85.51% | 5,712,520,400 | -26,778,403 | -368.6 |
15.83
65.40
36.70
|
|
36 tháng
(2023-02-13) |
24.92 | 211.60% | 9,867,094,500 | -46,231,596 | -814.0 |
10.58
65.40
36.70
|
|
60 tháng
(2021-02-22) |
22.43 | 157.17% | 15,414,085,500 | -41,870,404 | -963.1 |
10.12
65.40
36.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 22/01/2016 |
9.72
|
1,088,160 | 9.33 | 9.76 | 9.37 | 110,300 | 0 | 2.7 |
| 21/01/2016 |
9.33
|
814,030 | 8.97 | 9.33 | 8.93 | 16,600 | 0 | 0.4 |
| 20/01/2016 |
8.97
|
1,278,100 | 9.01 | 9.17 | 8.89 | 180,000 | 0 | 4.1 |
| 19/01/2016 |
9.01
|
430,000 | 8.93 | 9.05 | 8.77 | 87,000 | 0 | 2.0 |
| 18/01/2016 |
8.93
|
1,165,082 | 9.13 | 9.13 | 8.65 | 0 | 0 | 0 |
| 15/01/2016 |
9.13
|
534,600 | 9.13 | 9.17 | 9.05 | 1,000 | 0 | 0.0 |
| 14/01/2016 |
9.13
|
1,583,200 | 9.29 | 9.29 | 8.93 | 0 | 0 | 0 |
| 13/01/2016 |
9.29
|
1,098,024 | 9.25 | 9.37 | 9.13 | 0 | 0 | 0 |
| 12/01/2016 |
9.25
|
817,620 | 9.13 | 9.37 | 8.89 | 0 | 0 | 0 |
| 11/01/2016 |
9.13
|
2,196,300 | 9.64 | 9.64 | 8.93 | 0 | 0 | 0 |
| 08/01/2016 |
9.64
|
1,093,280 | 9.72 | 9.72 | 9.45 | 0 | 0 | 0 |
| 07/01/2016 |
9.72
|
1,717,369 | 9.48 | 9.84 | 9.25 | 0 | 0 | 0 |
| 06/01/2016 |
9.48
|
1,517,316 | 8.85 | 9.52 | 8.81 | 0 | 11,000 | -0.3 |
| 05/01/2016 |
8.85
|
1,693,845 | 8.89 | 8.93 | 8.65 | 0 | 4,000 | -0.1 |
| 04/01/2016 |
8.89
|
4,515,450 | 9.13 | 9.33 | 8.53 | 100 | 0 | 0.0 |
| 31/12/2015 |
9.13
|
1,996,310 | 8.53 | 9.21 | 8.53 | 0 | 0 | 0 |
| 30/12/2015 |
8.53
|
5,716,150 | 8.06 | 8.53 | 7.66 | 0 | 30,000 | -0.6 |
| 29/12/2015 |
8.06
|
1,055,500 | 8.10 | 8.33 | 7.90 | 0 | 0 | 0 |
| 28/12/2015 |
8.10
|
1,884,100 | 7.74 | 8.10 | 7.62 | 0 | 0 | 0 |
| 25/12/2015 |
7.74
|
122,574,700 | 7.78 | 7.94 | 7.02 | 30,000 | 0 | 0.5 |
| 24/12/2015 |
7.78
|
1,135,600 | 7.06 | 7.86 | 6.35 | 0 | 10,000 | -0.2 |
| 23/12/2015 |
7.06
|
569,600 | 7.46 | 7.46 | 6.35 | 10,000 | 0 | 0.2 |
| 22/12/2015 |
7.46
|
377,300 | 7.90 | 7.90 | 7.26 | 0 | 0 | 0 |
| 21/12/2015 |
7.90
|
340,600 | 8.06 | 8.06 | 7.34 | 0 | 0 | 0 |
| 18/12/2015 |
8.06
|
143,102 | 8.21 | 8.21 | 7.54 | 0 | 0 | 0 |
| 17/12/2015 |
8.21
|
469,200 | 8.10 | 8.21 | 8.06 | 0 | 0 | 0 |
| 16/12/2015 |
8.10
|
97,600 | 8.06 | 8.33 | 7.98 | 0 | 0 | 0 |
| 15/12/2015 |
8.06
|
59,900 | 8.02 | 8.06 | 7.86 | 0 | 0 | 0 |
| 14/12/2015 |
8.02
|
79,200 | 8.06 | 8.06 | 7.98 | 0 | 0 | 0 |
| 11/12/2015 |
8.06
|
84,500 | 8.02 | 8.06 | 7.94 | 0 | 0 | 0 |
| 10/12/2015 |
8.02
|
72,700 | 8.10 | 8.18 | 7.98 | 0 | 0 | 0 |
| 09/12/2015 |
8.10
|
133,103 | 7.94 | 8.18 | 7.78 | 0 | 0 | 0 |
| 08/12/2015 |
7.94
|
114,600 | 7.86 | 7.98 | 7.74 | 0 | 0 | 0 |
| 07/12/2015 |
7.86
|
57,400 | 8.06 | 8.06 | 7.86 | 0 | 0 | 0 |
| 04/12/2015 |
8.06
|
58,300 | 8.14 | 8.14 | 7.98 | 0 | 0 | 0 |
| 03/12/2015 |
8.14
|
45,600 | 8.10 | 8.18 | 8.10 | 0 | 0 | 0 |
| 02/12/2015 |
8.10
|
103,300 | 8.29 | 8.29 | 8.06 | 0 | 0 | 0 |
| 01/12/2015 |
8.29
|
29,100 | 8.29 | 8.53 | 8.25 | 0 | 0 | 0 |
| 30/11/2015 |
8.29
|
96,200 | 8.49 | 8.49 | 8.25 | 5,000 | 0 | 0.1 |
| 27/11/2015 |
8.49
|
59,100 | 8.53 | 8.57 | 8.45 | 6,800 | 0 | 0.1 |
| 26/11/2015 |
8.53
|
77,008 | 8.49 | 8.73 | 8.41 | 0 | 0 | 0 |
| 25/11/2015 |
8.49
|
109,200 | 8.33 | 8.53 | 8.18 | 0 | 0 | 0 |
| 24/11/2015 |
8.33
|
140,402 | 8.29 | 8.53 | 7.94 | 0 | 0 | 0 |
| 23/11/2015 |
8.29
|
66,850 | 8.06 | 8.33 | 7.94 | 0 | 0 | 0 |
| 20/11/2015 |
8.06
|
126,700 | 8.25 | 8.25 | 7.54 | 0 | 0 | 0 |
| 19/11/2015 |
8.25
|
94,000 | 8.29 | 8.45 | 7.98 | 0 | 0 | 0 |
| 18/11/2015 |
8.29
|
178,600 | 8.65 | 8.69 | 7.94 | 0 | 0 | 0 |
| 17/11/2015 |
8.65
|
30,300 | 8.61 | 8.85 | 8.53 | 0 | 0 | 0 |
| 16/11/2015 |
8.61
|
214,000 | 8.97 | 9.01 | 8.18 | 0 | 0 | 0 |
| 13/11/2015 |
8.97
|
148,800 | 8.73 | 9.01 | 8.57 | 0 | 1,800 | -0.0 |
| 12/11/2015 |
8.73
|
84,303 | 8.33 | 8.93 | 8.29 | 0 | 0 | 0 |
| 11/11/2015 |
8.33
|
65,707 | 8.33 | 8.49 | 7.62 | 0 | 0 | 0 |
| 10/11/2015 |
8.33
|
133,600 | 9.29 | 9.64 | 8.02 | 0 | 0 | 0 |
| 09/11/2015 |
9.29
|
135,200 | 9.45 | 9.60 | 8.18 | 5,000 | 0 | 0.1 |
| 06/11/2015 |
9.45
|
75,488 | 8.97 | 10.16 | 9.13 | 0 | 0 | 0 |
| 05/11/2015 |
8.97
|
20,812 | 7.98 | 8.97 | 8.53 | 0 | 0 | 0 |
| 04/11/2015 |
7.98
|
70,000 | 7.54 | 8.33 | 7.54 | 0 | 0 | 0 |
| 03/11/2015 |
7.54
|
56,900 | 7.26 | 7.54 | 7.18 | 0 | 0 | 0 |
| 02/11/2015 |
7.26
|
8,200 | 7.34 | 7.50 | 6.91 | 0 | 0 | 0 |
| 30/10/2015 |
7.34
|
19,500 | 7.22 | 7.54 | 6.98 | 0 | 0 | 0 |
| 29/10/2015 |
7.22
|
20,300 | 6.87 | 7.50 | 6.83 | 0 | 0 | 0 |
| 28/10/2015 |
6.87
|
31,900 | 7.94 | 7.94 | 6.79 | 0 | 0 | 0 |
| 27/10/2015 |
7.94
|
3,500 | 8.61 | 8.61 | 7.94 | 0 | 0 | 0 |
| 26/10/2015 |
8.61
|
18,200 | 8.61 | 8.61 | 7.34 | 0 | 0 | 0 |
| 30/11/-0001 |
8.55
|
9,558,000 | 8.41 | 8.71 | 8.41 | 0 | 0 | 0 |