| 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) |
-0.10 | -1.85% | 108,600 | -7,400 | -0.0 |
5.30
5.70
5.30
|
|
2 tháng
(2025-10-06) |
-0.10 | -1.85% | 230,700 | -9,900 | -0.1 |
5.30
5.70
5.30
|
|
3 tháng
(2025-09-08) |
0.10 | 1.92% | 341,900 | -28,700 | -0.1 |
5.20
5.70
5.30
|
|
6 tháng
(2025-06-09) |
0.30 | 6% | 1,069,000 | -40,600 | -0.2 |
5
5.70
5.30
|
|
12 tháng
(2024-12-10) |
-0.10 | -1.85% | 2,160,619 | -77,252 | -0.3 |
4.70
6
5.30
|
|
24 tháng
(2023-12-18) |
-0.20 | -3.64% | 11,311,525 | -41,762 | -0.1 |
4.70
9
5.30
|
|
36 tháng
(2022-12-21) |
-0.29 | -5.22% | 13,596,803 | -590,060 | -3.0 |
4.70
9
5.30
|
|
60 tháng
(2020-12-31) |
1.37 | 34.80% | 36,654,585 | -207,533 | -1.1 |
3.93
11.92
5.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 07/12/2015 |
4.65
|
0 | 4.65 | 4.65 | 4.65 | 0 | 0 | 0 |
| 04/12/2015 |
4.65
|
0 | 4.65 | 4.65 | 4.65 | 0 | 0 | 0 |
| 03/12/2015 |
4.65
|
2,100 | 4.80 | 4.80 | 4.65 | 900 | 0 | 0.0 |
| 02/12/2015 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 01/12/2015 |
4.80
|
1,000 | 5.05 | 5.05 | 4.80 | 0 | 1,000 | -0.0 |
| 30/11/2015 |
5.05
|
1,100 | 4.85 | 5.05 | 4.80 | 100 | 0 | 0.0 |
| 27/11/2015 |
4.85
|
500 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 |
| 26/11/2015 |
4.85
|
2,000 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 |
| 25/11/2015 |
4.85
|
200 | 5.15 | 5.15 | 4.85 | 0 | 0 | 0 |
| 24/11/2015 |
5.15
|
20 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 |
| 23/11/2015 |
5.15
|
0 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 |
| 20/11/2015 |
5.15
|
600 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 |
| 19/11/2015 |
5.15
|
110 | 4.80 | 5.15 | 5.15 | 100 | 0 | 0.0 |
| 18/11/2015 |
4.80
|
4,100 | 5.05 | 5.05 | 4.55 | 0 | 0 | 0 |
| 17/11/2015 |
5.05
|
0 | 5.05 | 5.05 | 5.05 | 0 | 0 | 0 |
| 16/11/2015 |
5.05
|
0 | 5.05 | 5.05 | 5.05 | 0 | 0 | 0 |
| 13/11/2015 |
5.05
|
100 | 5.05 | 5.05 | 5.05 | 0 | 0 | 0 |
| 12/11/2015 |
5.05
|
6,400 | 5.00 | 5.05 | 5.00 | 0 | 0 | 0 |
| 11/11/2015 |
5.00
|
4,800 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 |
| 10/11/2015 |
5.00
|
1,133 | 4.80 | 5.00 | 4.75 | 100 | 0 | 0.0 |
| 09/11/2015 |
4.80
|
800 | 4.95 | 4.95 | 4.80 | 0 | 0 | 0 |
| 06/11/2015 |
4.95
|
100 | 5.05 | 5.05 | 4.95 | 0 | 0 | 0 |
| 05/11/2015 |
5.05
|
9,100 | 5.05 | 5.05 | 4.75 | 0 | 0 | 0 |
| 04/11/2015 |
5.05
|
1,500 | 4.95 | 5.05 | 4.75 | 0 | 0 | 0 |
| 03/11/2015 |
4.95
|
0 | 4.95 | 4.95 | 4.95 | 0 | 0 | 0 |
| 02/11/2015 |
4.95
|
0 | 4.95 | 4.95 | 4.95 | 0 | 0 | 0 |
| 30/10/2015 |
4.95
|
3,200 | 5.05 | 5.05 | 4.95 | 0 | 0 | 0 |
| 29/10/2015 |
5.05
|
13,000 | 5.05 | 5.05 | 5.00 | 0 | 0 | 0 |
| 28/10/2015 |
5.05
|
4,000 | 5.05 | 5.05 | 5.05 | 0 | 0 | 0 |
| 27/10/2015 |
5.05
|
5,900 | 5.20 | 5.20 | 5.05 | 0 | 0 | 0 |
| 26/10/2015 |
5.20
|
2,100 | 5.05 | 5.20 | 5.05 | 0 | 0 | 0 |
| 23/10/2015 |
5.05
|
0 | 5.05 | 5.05 | 5.05 | 0 | 0 | 0 |
| 22/10/2015 |
5.05
|
4,600 | 4.80 | 5.05 | 4.80 | 0 | 0 | 0 |
| 21/10/2015 |
4.80
|
2,010 | 5.10 | 5.10 | 4.80 | 0 | 0 | 0 |
| 20/10/2015 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 19/10/2015 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 16/10/2015 |
5.10
|
3,900 | 5.46 | 5.46 | 5.10 | 0 | 0 | 0 |
| 15/10/2015 |
5.46
|
6,300 | 5.15 | 5.46 | 5.10 | 0 | 0 | 0 |
| 14/10/2015 |
5.15
|
4,000 | 5.20 | 5.20 | 5.15 | 0 | 4,000 | -0.0 |
| 13/10/2015 |
5.20
|
200 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 12/10/2015 |
5.20
|
4,700 | 5.15 | 5.20 | 5.05 | 0 | 0 | 0 |
| 09/10/2015 |
5.15
|
0 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 |
| 08/10/2015 |
5.15
|
4,400 | 5.20 | 5.20 | 5.10 | 0 | 0 | 0 |
| 07/10/2015 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 06/10/2015 |
5.20
|
7,900 | 5.15 | 5.31 | 5.15 | 0 | 0 | 0 |
| 05/10/2015 |
5.15
|
5,400 | 5.41 | 5.41 | 5.10 | 0 | 0 | 0 |
| 02/10/2015 |
5.41
|
10,105 | 5.26 | 5.41 | 5.00 | 0 | 0 | 0 |
| 01/10/2015 |
5.26
|
8,100 | 5.05 | 5.56 | 5.05 | 0 | 0 | 0 |
| 30/09/2015 |
5.05
|
0 | 5.05 | 5.05 | 5.05 | 0 | 0 | 0 |
| 29/09/2015 |
5.05
|
7,213 | 5.05 | 5.05 | 4.95 | 0 | 0 | 0 |
| 28/09/2015 |
5.05
|
7,000 | 5.05 | 5.05 | 5.05 | 0 | 0 | 0 |
| 25/09/2015 |
5.05
|
0 | 5.05 | 5.05 | 5.05 | 0 | 0 | 0 |
| 24/09/2015 |
5.05
|
10,700 | 5.05 | 5.10 | 4.95 | 0 | 0 | 0 |
| 23/09/2015 |
5.05
|
2,310 | 5.15 | 5.15 | 5.05 | 0 | 0 | 0 |
| 22/09/2015 |
5.15
|
0 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 |
| 21/09/2015 |
5.15
|
7,000 | 5.20 | 5.20 | 5.15 | 0 | 0 | 0 |
| 18/09/2015 |
5.20
|
7,300 | 5.10 | 5.20 | 5.15 | 0 | 0 | 0 |
| 17/09/2015 |
5.10
|
9,102 | 5.15 | 5.15 | 5.05 | 0 | 0 | 0 |
| 16/09/2015 |
5.15
|
8,000 | 5.15 | 5.15 | 5.05 | 0 | 0 | 0 |
| 15/09/2015 |
5.15
|
7,800 | 5.20 | 5.20 | 5.10 | 0 | 0 | 0 |
| 14/09/2015 |
5.20
|
7,800 | 5.36 | 5.36 | 5.15 | 0 | 0 | 0 |
| 11/09/2015 |
5.36
|
100 | 5.31 | 5.36 | 5.36 | 0 | 0 | 0 |
| 10/09/2015 |
5.31
|
860 | 5.41 | 5.41 | 5.05 | 0 | 0 | 0 |
| 09/09/2015 |
5.41
|
2,100 | 5.20 | 5.41 | 5.31 | 0 | 0 | 0 |
| 08/09/2015 |
5.20
|
4,600 | 5.36 | 5.36 | 5.20 | 0 | 0 | 0 |
| 07/09/2015 |
5.36
|
0 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 |
| 04/09/2015 |
5.36
|
1,019 | 5.31 | 5.36 | 5.36 | 0 | 0 | 0 |
| 03/09/2015 |
5.31
|
0 | 5.31 | 5.31 | 5.31 | 0 | 0 | 0 |
| 01/09/2015 |
5.31
|
1,000 | 5.26 | 5.31 | 5.31 | 0 | 0 | 0 |
| 31/08/2015 |
5.26
|
1,500 | 5.31 | 5.31 | 5.26 | 0 | 0 | 0 |
| 28/08/2015 |
5.31
|
800 | 5.61 | 5.61 | 5.31 | 0 | 0 | 0 |
| 27/08/2015 |
5.61
|
1,800 | 5.56 | 5.61 | 5.56 | 1,800 | 0 | 0.0 |
| 26/08/2015 |
5.56
|
7,401 | 5.10 | 5.61 | 5.05 | 0 | 0 | 0 |
| 25/08/2015 |
5.10
|
4,000 | 5.05 | 5.20 | 5.10 | 0 | 0 | 0 |
| 24/08/2015 |
5.05
|
10,200 | 5.36 | 5.36 | 5.05 | 0 | 0 | 0 |
| 21/08/2015 |
5.36
|
12,200 | 5.51 | 5.51 | 5.20 | 0 | 0 | 0 |
| 20/08/2015 |
5.51
|
7,800 | 5.51 | 5.51 | 5.36 | 100 | 0 | 0.0 |
| 19/08/2015 |
5.51
|
492 | 5.41 | 5.51 | 5.41 | 100 | 0 | 0.0 |
| 18/08/2015 |
5.41
|
1,900 | 5.46 | 5.46 | 5.31 | 0 | 0 | 0 |
| 17/08/2015 |
5.46
|
200 | 5.51 | 5.51 | 5.46 | 100 | 0 | 0.0 |
| 14/08/2015 |
5.51
|
545 | 5.51 | 5.51 | 5.31 | 0 | 0 | 0 |
| 13/08/2015 |
5.51
|
6,500 | 5.56 | 5.56 | 5.41 | 100 | 0 | 0.0 |
| 12/08/2015 |
5.56
|
4,300 | 5.56 | 5.56 | 5.51 | 0 | 0 | 0 |
| 11/08/2015 |
5.56
|
18,000 | 5.66 | 5.66 | 5.51 | 900 | 0 | 0.0 |
| 10/08/2015 |
5.66
|
16,172 | 5.56 | 5.66 | 5.56 | 8,000 | 0 | 0.1 |
| 07/08/2015 |
5.56
|
1,006 | 5.46 | 5.56 | 5.51 | 300 | 0 | 0.0 |
| 06/08/2015 |
5.46
|
7,413 | 5.46 | 5.46 | 5.41 | 1,700 | 0 | 0.0 |
| 05/08/2015 |
5.46
|
2,100 | 5.46 | 5.46 | 5.41 | 0 | 0 | 0 |
| 04/08/2015 |
5.46
|
1,300 | 5.46 | 5.46 | 5.36 | 0 | 0 | 0 |
| 03/08/2015 |
5.46
|
2,800 | 5.51 | 5.56 | 5.31 | 1,800 | 0 | 0.0 |
| 31/07/2015 |
5.51
|
2,912 | 5.51 | 5.56 | 5.36 | 0 | 0 | 0 |
| 30/07/2015 |
5.51
|
2,200 | 5.51 | 5.86 | 5.41 | 300 | 0 | 0.0 |
| 29/07/2015 |
5.51
|
10 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 |
| 28/07/2015 |
5.51
|
100 | 5.56 | 5.56 | 5.51 | 0 | 0 | 0 |
| 27/07/2015 |
5.56
|
3,440 | 5.61 | 5.61 | 5.36 | 100 | 0 | 0.0 |
| 24/07/2015 |
5.61
|
5,778 | 5.76 | 5.86 | 5.51 | 300 | 0 | 0.0 |
| 23/07/2015 |
5.76
|
24,210 | 5.76 | 5.96 | 5.56 | 300 | 0 | 0.0 |
| 22/07/2015 |
5.76
|
13,500 | 5.51 | 5.96 | 5.51 | 300 | 0 | 0.0 |
| 21/07/2015 |
5.51
|
0 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 |
| 20/07/2015 |
5.51
|
5,100 | 5.56 | 5.56 | 5.15 | 5,000 | 0 | 0.1 |