| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-11-05) |
1 | 7.94% | 3,324,500 | 0 | 0.0 |
11.70
13.60
13.55
|
|
2 tháng
(2025-10-06) |
0.15 | 1.12% | 11,247,700 | -21,100 | -0.5 |
11.70
14.75
13.55
|
|
3 tháng
(2025-09-08) |
-0.45 | -3.20% | 17,052,200 | -185,100 | -2.6 |
11.70
14.75
13.55
|
|
6 tháng
(2025-06-09) |
5.50 | 67.90% | 46,787,000 | -30,900 | -0.4 |
7.89
15.80
13.55
|
|
12 tháng
(2024-12-10) |
6.58 | 93.73% | 60,594,800 | -158,572 | -1.6 |
6.44
15.80
13.55
|
|
24 tháng
(2023-12-18) |
4.87 | 55.73% | 96,529,700 | -453,589 | -4.2 |
6.26
15.80
13.55
|
|
36 tháng
(2022-12-21) |
9.74 | 252.59% | 194,338,900 | -600,539 | -4.2 |
3.48
15.80
13.55
|
|
60 tháng
(2020-12-31) |
6.47 | 90.83% | 682,613,660 | -452,074 | -2.7 |
3.48
15.80
13.55
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 03/12/2015 |
7.92
|
559,150 | 7.82 | 8.02 | 7.72 | 0 | 0 | 0 |
| 02/12/2015 |
7.82
|
341,810 | 7.62 | 7.92 | 7.62 | 0 | 0 | 0 |
| 01/12/2015 |
7.62
|
212,330 | 7.62 | 7.82 | 7.57 | 3,000 | 0 | 0.0 |
| 30/11/2015 |
7.62
|
550,790 | 8.02 | 8.02 | 7.52 | 0 | 0 | 0 |
| 27/11/2015 |
8.02
|
493,410 | 8.02 | 8.42 | 7.72 | 7,000 | 0 | 0.1 |
| 26/11/2015 |
8.02
|
471,430 | 8.62 | 8.67 | 8.02 | 2,000 | 0 | 0.0 |
| 25/11/2015 |
8.62
|
741,290 | 8.57 | 9.07 | 8.47 | 0 | 0 | 0 |
| 24/11/2015 |
8.57
|
1,776,510 | 8.02 | 8.57 | 8.52 | 0 | 0 | 0 |
| 23/11/2015 |
8.02
|
70,240 | 7.52 | 8.02 | 8.02 | 0 | 0 | 0 |
| 20/11/2015 |
7.52
|
617,330 | 7.07 | 7.52 | 7.12 | 0 | 0 | 0 |
| 19/11/2015 |
7.07
|
127,050 | 7.22 | 7.32 | 6.97 | 0 | 0 | 0 |
| 18/11/2015 |
7.22
|
227,750 | 7.42 | 7.42 | 7.22 | 0 | 0 | 0 |
| 17/11/2015 |
7.42
|
212,280 | 7.42 | 7.52 | 7.32 | 0 | 0 | 0 |
| 16/11/2015 |
7.42
|
164,670 | 7.37 | 7.57 | 7.32 | 0 | 1,010 | -0.0 |
| 13/11/2015 |
7.37
|
306,460 | 7.47 | 7.57 | 7.37 | 0 | 0 | 0 |
| 12/11/2015 |
7.47
|
387,080 | 7.52 | 7.82 | 7.47 | 0 | 0 | 0 |
| 11/11/2015 |
7.52
|
140,550 | 7.57 | 7.62 | 7.42 | 0 | 1,390 | -0.0 |
| 10/11/2015 |
7.57
|
89,440 | 7.72 | 7.72 | 7.47 | 0 | 0 | 0 |
| 09/11/2015 |
7.72
|
185,800 | 7.27 | 7.72 | 7.27 | 0 | 0 | 0 |
| 06/11/2015 |
7.27
|
361,310 | 7.72 | 7.82 | 7.27 | 0 | 0 | 0 |
| 05/11/2015 |
7.72
|
342,260 | 7.57 | 7.82 | 7.47 | 0 | 0 | 0 |
| 04/11/2015 |
7.57
|
78,450 | 7.97 | 7.97 | 7.57 | 0 | 0 | 0 |
| 03/11/2015 |
7.97
|
93,510 | 7.87 | 7.97 | 7.57 | 90 | 0 | 0.0 |
| 02/11/2015 |
7.87
|
349,300 | 8.42 | 8.57 | 7.87 | 0 | 3,000 | -0.0 |
| 30/10/2015 |
8.42
|
149,570 | 8.62 | 8.62 | 8.42 | 0 | 0 | 0 |
| 29/10/2015 |
8.62
|
220,580 | 8.82 | 8.82 | 8.57 | 0 | 2,000 | -0.0 |
| 28/10/2015 |
8.82
|
248,990 | 8.82 | 8.92 | 8.52 | 0 | 0 | 0 |
| 27/10/2015 |
8.82
|
365,470 | 8.52 | 8.87 | 8.52 | 3,000 | 2,000 | 0.0 |
| 26/10/2015 |
8.52
|
384,760 | 9.02 | 9.22 | 8.52 | 0 | 500 | -0.0 |
| 23/10/2015 |
9.02
|
335,570 | 8.87 | 9.22 | 8.87 | 0 | 1,500 | -0.0 |
| 22/10/2015 |
8.87
|
590,630 | 8.52 | 8.87 | 8.62 | 0 | 1,150 | -0.0 |
| 21/10/2015 |
8.52
|
234,180 | 8.47 | 8.52 | 8.47 | 0 | 2,010 | -0.0 |
| 20/10/2015 |
8.47
|
454,830 | 8.22 | 8.77 | 8.47 | 0 | 2,000 | -0.0 |
| 19/10/2015 |
8.22
|
148,570 | 8.07 | 8.27 | 8.07 | 0 | 3,000 | -0.0 |
| 16/10/2015 |
8.07
|
104,930 | 7.97 | 8.27 | 8.02 | 0 | 0 | 0 |
| 15/10/2015 |
7.97
|
31,950 | 7.67 | 7.97 | 7.72 | 0 | 6,000 | -0.1 |
| 14/10/2015 |
7.67
|
60 | 7.62 | 7.67 | 7.62 | 0 | 0 | 0 |
| 13/10/2015 |
7.62
|
8,130 | 7.52 | 7.62 | 7.47 | 0 | 0 | 0 |
| 12/10/2015 |
7.52
|
2,240 | 7.62 | 7.62 | 7.47 | 0 | 0 | 0 |
| 09/10/2015 |
7.62
|
6,490 | 7.82 | 7.82 | 7.62 | 0 | 0 | 0 |
| 08/10/2015 |
7.82
|
3,000 | 7.72 | 7.92 | 7.82 | 0 | 0 | 0 |
| 07/10/2015 |
7.72
|
30,660 | 7.62 | 7.72 | 7.62 | 0 | 0 | 0 |
| 06/10/2015 |
7.62
|
12,350 | 7.62 | 7.87 | 7.47 | 0 | 0 | 0 |
| 05/10/2015 |
7.62
|
5,660 | 7.97 | 7.97 | 7.62 | 0 | 0 | 0 |
| 02/10/2015 |
7.97
|
9,820 | 7.87 | 7.97 | 7.57 | 0 | 0 | 0 |
| 01/10/2015 |
7.87
|
41,910 | 8.27 | 8.27 | 7.77 | 0 | 0 | 0 |
| 30/09/2015 |
8.27
|
298,450 | 7.97 | 8.27 | 7.52 | 0 | 0 | 0 |
| 29/09/2015 |
7.97
|
100,860 | 7.97 | 7.97 | 7.47 | 0 | 0 | 0 |
| 28/09/2015 |
7.97
|
67,770 | 7.97 | 7.97 | 7.42 | 0 | 0 | 0 |
| 25/09/2015 |
7.97
|
3,350 | 7.97 | 7.97 | 7.47 | 0 | 0 | 0 |
| 24/09/2015 |
7.97
|
1,590 | 7.97 | 7.97 | 7.92 | 0 | 0 | 0 |
| 23/09/2015 |
7.97
|
15,330 | 7.82 | 7.97 | 7.47 | 0 | 1,000 | -0.0 |
| 22/09/2015 |
7.82
|
12,500 | 7.92 | 7.97 | 7.82 | 0 | 0 | 0 |
| 21/09/2015 |
7.92
|
2,000 | 8.42 | 8.42 | 7.92 | 0 | 0 | 0 |
| 18/09/2015 |
8.42
|
499,560 | 7.87 | 8.42 | 7.47 | 0 | 0 | 0 |
| 17/09/2015 |
7.87
|
120 | 7.92 | 7.92 | 7.72 | 0 | 0 | 0 |
| 16/09/2015 |
7.92
|
62,990 | 7.62 | 7.92 | 7.82 | 1,000 | 0 | 0.0 |
| 15/09/2015 |
7.62
|
71,930 | 7.17 | 7.62 | 7.12 | 0 | 0 | 0 |
| 14/09/2015 |
7.17
|
7,010 | 7.22 | 7.27 | 6.97 | 0 | 0 | 0 |
| 11/09/2015 |
7.22
|
6,380 | 7.47 | 7.57 | 7.22 | 0 | 0 | 0 |
| 10/09/2015 |
7.47
|
7,130 | 7.62 | 7.62 | 7.17 | 0 | 0 | 0 |
| 09/09/2015 |
7.62
|
16,670 | 7.17 | 7.62 | 7.17 | 0 | 0 | 0 |
| 08/09/2015 |
7.17
|
12,650 | 7.12 | 7.17 | 6.97 | 0 | 0 | 0 |
| 07/09/2015 |
7.12
|
3,180 | 7.12 | 7.17 | 6.97 | 0 | 1,000 | -0.0 |
| 04/09/2015 |
7.12
|
12,530 | 7.12 | 7.12 | 7.07 | 0 | 0 | 0 |
| 03/09/2015 |
7.12
|
13,360 | 7.07 | 7.22 | 6.72 | 2,000 | 0 | 0.0 |
| 01/09/2015 |
7.07
|
49,640 | 6.87 | 7.07 | 6.48 | 0 | 0 | 0 |
| 31/08/2015 |
6.87
|
8,010 | 7.22 | 7.42 | 6.87 | 1,000 | 0 | 0.0 |
| 28/08/2015 |
7.22
|
33,380 | 7.22 | 7.47 | 7.22 | 1,000 | 0 | 0.0 |
| 27/08/2015 |
7.22
|
89,210 | 7.17 | 7.57 | 7.17 | 2,000 | 0 | 0.0 |
| 26/08/2015 |
7.17
|
67,170 | 7.02 | 7.37 | 6.97 | 1,500 | 0 | 0.0 |
| 25/08/2015 |
7.02
|
229,820 | 7.52 | 7.52 | 7.02 | 7,500 | 0 | 0.1 |
| 24/08/2015 |
7.52
|
277,930 | 8.02 | 8.02 | 7.47 | 0 | 4,000 | -0.1 |
| 21/08/2015 |
8.02
|
320,820 | 8.37 | 8.37 | 7.87 | 0 | 0 | 0 |
| 20/08/2015 |
8.37
|
13,880 | 8.52 | 8.52 | 8.32 | 0 | 0 | 0 |
| 19/08/2015 |
8.52
|
64,810 | 8.37 | 8.52 | 8.12 | 0 | 0 | 0 |
| 18/08/2015 |
8.37
|
71,830 | 8.47 | 8.47 | 8.22 | 0 | 2,000 | -0.0 |
| 17/08/2015 |
8.47
|
68,780 | 8.97 | 9.22 | 8.47 | 0 | 0 | 0 |
| 14/08/2015 |
8.97
|
69,430 | 8.92 | 9.12 | 8.92 | 0 | 3,730 | -0.1 |
| 13/08/2015 |
8.92
|
300,600 | 8.97 | 9.02 | 8.77 | 0 | 0 | 0 |
| 12/08/2015 |
8.97
|
192,090 | 8.72 | 9.02 | 8.62 | 1,000 | 13,440 | -0.2 |
| 11/08/2015 |
8.72
|
269,820 | 8.62 | 8.87 | 8.62 | 0 | 400 | -0.0 |
| 10/08/2015 |
8.62
|
207,130 | 8.37 | 8.72 | 8.37 | 0 | 400 | -0.0 |
| 07/08/2015 |
8.37
|
59,860 | 8.42 | 8.47 | 8.37 | 0 | 200 | -0.0 |
| 06/08/2015 |
8.42
|
146,070 | 8.52 | 8.72 | 8.37 | 0 | 500 | -0.0 |
| 05/08/2015 |
8.52
|
89,150 | 8.27 | 8.52 | 8.27 | 0 | 300 | -0.0 |
| 04/08/2015 |
8.27
|
56,550 | 8.22 | 8.27 | 8.22 | 0 | 600 | -0.0 |
| 03/08/2015 |
8.22
|
171,110 | 8.17 | 8.27 | 8.12 | 1,000 | 2,200 | -0.0 |
| 31/07/2015 |
8.17
|
148,210 | 8.17 | 8.27 | 8.07 | 0 | 800 | -0.0 |
| 30/07/2015 |
8.17
|
53,830 | 8.12 | 8.17 | 8.02 | 0 | 800 | -0.0 |
| 29/07/2015 |
8.12
|
52,960 | 8.12 | 8.17 | 7.92 | 0 | 2,310 | -0.0 |
| 28/07/2015 |
8.12
|
151,710 | 8.22 | 8.22 | 8.02 | 0 | 8,500 | -0.1 |
| 27/07/2015 |
8.22
|
47,090 | 8.32 | 8.32 | 8.22 | 0 | 500 | -0.0 |
| 24/07/2015 |
8.32
|
172,190 | 8.27 | 8.32 | 8.17 | 0 | 500 | -0.0 |
| 23/07/2015 |
8.27
|
62,500 | 8.22 | 8.37 | 8.22 | 0 | 800 | -0.0 |
| 22/07/2015 |
8.22
|
222,030 | 8.22 | 8.42 | 8.17 | 0 | 3,800 | -0.1 |
| 21/07/2015 |
8.22
|
94,390 | 8.22 | 8.27 | 8.12 | 1,200 | 500 | 0.0 |
| 20/07/2015 |
8.22
|
111,640 | 8.27 | 8.27 | 8.02 | 0 | 0 | 0 |
| 17/07/2015 |
8.27
|
149,320 | 8.02 | 8.27 | 7.97 | 0 | 0 | 0 |
| 16/07/2015 |
8.02
|
153,320 | 8.22 | 8.22 | 7.87 | 0 | 0 | 0 |