| 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) |
0.50 | 4.42% | 260,200 | 7,300 | 0.1 |
11.20
11.80
11.60
|
|
2 tháng
(2025-12-01) |
0.40 | 3.51% | 459,800 | 11,600 | 0.1 |
11.20
11.80
11.60
|
|
3 tháng
(2025-10-30) |
0 | 0% | 1,076,300 | -442,600 | -5.0 |
11.20
11.80
11.60
|
|
6 tháng
(2025-08-01) |
-0.30 | -2.48% | 2,084,900 | -414,200 | -4.7 |
11.20
13
11.60
|
|
12 tháng
(2025-02-03) |
0.58 | 5.14% | 5,749,501 | -467,200 | -5.4 |
11.20
13
11.60
|
|
24 tháng
(2024-02-15) |
4.01 | 51.45% | 16,019,714 | -166,960 | -2.3 |
7.70
13
11.60
|
|
36 tháng
(2023-02-13) |
5.40 | 84.37% | 25,466,110 | -223,472 | -2.8 |
6.21
13
11.60
|
|
60 tháng
(2021-02-23) |
5.12 | 76.69% | 118,395,241 | -958,374 | -9.7 |
5.01
19.01
11.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 27/01/2016 |
7.95
|
23,800 | 7.82 | 7.95 | 7.82 | 16,000 | 0 | 0.2 |
| 26/01/2016 |
7.82
|
16,800 | 7.89 | 7.89 | 7.57 | 3,300 | 0 | 0.0 |
| 25/01/2016 |
7.89
|
86,800 | 7.70 | 8.08 | 7.70 | 36,900 | 0 | 0.5 |
| 22/01/2016 |
7.70
|
48,950 | 7.57 | 7.76 | 7.38 | 7,900 | 100 | 0.1 |
| 21/01/2016 |
7.57
|
31,950 | 7.44 | 7.57 | 7.38 | 9,000 | 0 | 0.1 |
| 20/01/2016 |
7.44
|
19,000 | 7.44 | 7.44 | 7.38 | 13,000 | 0 | 0.2 |
| 19/01/2016 |
7.44
|
600 | 7.44 | 7.44 | 7.32 | 0 | 0 | 0 |
| 18/01/2016 |
7.44
|
12,005 | 7.63 | 7.63 | 7.00 | 0 | 0 | 0 |
| 15/01/2016 |
7.63
|
5,415 | 7.70 | 7.70 | 7.57 | 0 | 0 | 0 |
| 14/01/2016 |
7.70
|
5,400 | 7.76 | 7.76 | 7.63 | 0 | 0 | 0 |
| 13/01/2016 |
7.76
|
22,000 | 7.63 | 7.76 | 7.63 | 0 | 0 | 0 |
| 12/01/2016 |
7.63
|
7,280 | 7.63 | 7.95 | 7.63 | 0 | 3,700 | -0.0 |
| 11/01/2016 |
7.63
|
8,300 | 7.63 | 7.70 | 7.63 | 0 | 0 | 0 |
| 08/01/2016 |
7.63
|
75,300 | 7.63 | 7.76 | 7.57 | 0 | 0 | 0 |
| 07/01/2016 |
7.63
|
32,400 | 8.02 | 8.27 | 7.63 | 2,000 | 0 | 0.0 |
| 06/01/2016 |
8.02
|
2,440 | 8.02 | 8.14 | 7.95 | 2,000 | 0 | 0.0 |
| 05/01/2016 |
8.02
|
300 | 8.14 | 8.14 | 8.02 | 0 | 0 | 0 |
| 04/01/2016 |
8.14
|
33,276 | 8.27 | 8.27 | 8.02 | 4,900 | 0 | 0.1 |
| 31/12/2015 |
8.27
|
45,350 | 8.02 | 8.27 | 7.89 | 0 | 0 | 0 |
| 30/12/2015 |
8.02
|
15,803 | 7.95 | 8.08 | 7.95 | 1,403 | 0 | 0.0 |
| 29/12/2015 |
7.95
|
31,400 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 |
| 28/12/2015 |
7.95
|
35,900 | 8.08 | 8.08 | 7.82 | 0 | 0 | 0 |
| 25/12/2015 |
8.08
|
16,700 | 8.08 | 8.08 | 7.76 | 0 | 0 | 0 |
| 24/12/2015 |
8.08
|
2,810 | 7.76 | 8.14 | 7.76 | 0 | 0 | 0 |
| 23/12/2015 |
7.76
|
7,610 | 7.82 | 7.89 | 7.76 | 0 | 0 | 0 |
| 22/12/2015 |
7.82
|
14,000 | 7.89 | 7.89 | 7.82 | 0 | 0 | 0 |
| 21/12/2015 |
7.89
|
16,300 | 7.95 | 7.95 | 7.82 | 0 | 39 | -0.0 |
| 18/12/2015 |
7.95
|
85,500 | 8.02 | 8.02 | 7.95 | 0 | 83,000 | -1.0 |
| 17/12/2015 |
8.02
|
22,140 | 8.02 | 8.08 | 7.95 | 0 | 0 | 0 |
| 16/12/2015 |
8.02
|
13,400 | 7.95 | 8.02 | 7.89 | 0 | 4,000 | -0.0 |
| 15/12/2015 |
7.95
|
14,800 | 7.82 | 7.95 | 7.82 | 0 | 0 | 0 |
| 14/12/2015 |
7.82
|
12,300 | 7.82 | 7.82 | 7.76 | 0 | 0 | 0 |
| 11/12/2015 |
7.82
|
270,400 | 8.08 | 8.08 | 7.32 | 0 | 0 | 0 |
| 10/12/2015 |
8.08
|
2,050 | 8.08 | 8.08 | 8.02 | 0 | 0 | 0 |
| 09/12/2015 |
8.08
|
42,300 | 8.14 | 8.14 | 8.02 | 0 | 0 | 0 |
| 08/12/2015 |
8.14
|
10,080 | 8.08 | 8.14 | 8.02 | 0 | 0 | 0 |
| 07/12/2015 |
8.08
|
16,600 | 8.08 | 8.08 | 8.02 | 0 | 0 | 0 |
| 04/12/2015 |
8.08
|
20,000 | 8.14 | 8.14 | 8.08 | 0 | 0 | 0 |
| 03/12/2015 |
8.14
|
12,100 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 |
| 02/12/2015 |
8.14
|
19,050 | 8.08 | 8.27 | 8.08 | 0 | 0 | 0 |
| 01/12/2015 |
8.08
|
19,700 | 8.14 | 8.14 | 8.08 | 0 | 0 | 0 |
| 30/11/2015 |
8.14
|
65,200 | 8.21 | 8.21 | 8.08 | 0 | 0 | 0 |
| 27/11/2015 |
8.21
|
23,600 | 8.27 | 8.27 | 8.08 | 0 | 0 | 0 |
| 26/11/2015 |
8.27
|
35,700 | 8.21 | 8.27 | 8.14 | 0 | 0 | 0 |
| 25/11/2015 |
8.21
|
13,100 | 8.27 | 8.27 | 8.21 | 0 | 0 | 0 |
| 24/11/2015 |
8.27
|
71,180 | 8.27 | 8.33 | 8.21 | 0 | 0 | 0 |
| 23/11/2015 |
8.27
|
164,743 | 8.27 | 8.40 | 8.21 | 6,000 | 0 | 0.1 |
| 20/11/2015 |
8.27
|
52,583 | 8.21 | 8.27 | 8.14 | 0 | 0 | 0 |
| 19/11/2015 |
8.21
|
40,217 | 8.21 | 8.27 | 8.14 | 0 | 0 | 0 |
| 18/11/2015 |
8.21
|
26,160 | 8.21 | 8.21 | 8.14 | 0 | 10,000 | -0.1 |
| 17/11/2015 |
8.21
|
34,200 | 8.14 | 8.27 | 8.14 | 0 | 0 | 0 |
| 16/11/2015 |
8.14
|
69,145 | 8.33 | 8.33 | 8.14 | 3,400 | 0 | 0.0 |
| 13/11/2015 |
8.33
|
46,300 | 8.33 | 8.40 | 8.27 | 5,500 | 0 | 0.1 |
| 12/11/2015 |
8.33
|
102,030 | 8.40 | 8.40 | 8.14 | 0 | 23 | -0.0 |
| 11/11/2015 |
8.40
|
168,343 | 8.27 | 8.59 | 8.21 | 24,600 | 0 | 0.3 |
| 10/11/2015 |
8.27
|
28,500 | 8.27 | 8.27 | 8.14 | 0 | 600 | -0.0 |
| 09/11/2015 |
8.27
|
46,600 | 8.52 | 8.52 | 8.27 | 0 | 0 | 0 |
| 06/11/2015 |
8.52
|
77,600 | 8.59 | 8.59 | 8.21 | 0 | 0 | 0 |
| 05/11/2015 |
8.59
|
61,500 | 8.59 | 8.65 | 8.46 | 0 | 0 | 0 |
| 04/11/2015 |
8.59
|
136,800 | 8.91 | 8.91 | 8.59 | 10,000 | 0 | 0.1 |
| 03/11/2015 |
8.91
|
244,100 | 8.65 | 8.91 | 8.59 | 8,000 | 0 | 0.1 |
| 02/11/2015 |
8.65
|
180,800 | 8.59 | 8.65 | 8.46 | 6,000 | 0 | 0.1 |
| 30/10/2015 |
8.59
|
184,557 | 8.33 | 8.59 | 8.14 | 0 | 800 | -0.0 |
| 29/10/2015 |
8.33
|
64,300 | 8.21 | 8.40 | 8.08 | 0 | 0 | 0 |
| 28/10/2015 |
8.21
|
17,600 | 8.08 | 8.21 | 8.14 | 0 | 0 | 0 |
| 27/10/2015 |
8.08
|
9,090 | 8.21 | 8.21 | 8.08 | 0 | 0 | 0 |
| 26/10/2015 |
8.21
|
43,900 | 8.02 | 8.27 | 8.02 | 0 | 0 | 0 |
| 23/10/2015 |
8.02
|
43,685 | 8.08 | 8.27 | 8.02 | 0 | 0 | 0 |
| 22/10/2015 |
8.08
|
16,206 | 8.02 | 8.08 | 8.02 | 6,100 | 3,000 | 0.0 |
| 21/10/2015 |
8.02
|
5,100 | 8.08 | 8.08 | 8.02 | 0 | 0 | 0 |
| 20/10/2015 |
8.08
|
48,200 | 8.14 | 8.14 | 7.95 | 0 | 0 | 0 |
| 19/10/2015 |
8.14
|
42,100 | 8.21 | 8.27 | 8.14 | 0 | 0 | 0 |
| 16/10/2015 |
8.21
|
64,300 | 8.02 | 8.21 | 8.08 | 0 | 0 | 0 |
| 15/10/2015 |
8.02
|
93,300 | 8.02 | 8.02 | 8.02 | 0 | 300 | -0.0 |
| 14/10/2015 |
8.02
|
1,023 | 8.02 | 8.14 | 8.02 | 0 | 0 | 0 |
| 13/10/2015 |
8.02
|
14,200 | 8.14 | 8.14 | 8.02 | 0 | 10,000 | -0.1 |
| 12/10/2015 |
8.14
|
48,500 | 8.02 | 8.14 | 7.95 | 2,000 | 10,000 | -0.1 |
| 09/10/2015 |
8.02
|
12,500 | 8.08 | 8.08 | 8.02 | 0 | 0 | 0 |
| 08/10/2015 |
8.08
|
10,130 | 8.14 | 8.14 | 8.08 | 0 | 0 | 0 |
| 07/10/2015 |
8.14
|
7,200 | 8.14 | 8.14 | 8.02 | 0 | 14 | -0.0 |
| 06/10/2015 |
8.14
|
18,900 | 8.02 | 8.14 | 8.02 | 400 | 10,000 | -0.1 |
| 05/10/2015 |
8.02
|
27,670 | 8.08 | 8.21 | 8.02 | 0 | 200 | -0.0 |
| 02/10/2015 |
8.08
|
21,700 | 8.02 | 8.27 | 8.02 | 0 | 0 | 0 |
| 01/10/2015 |
8.02
|
19,800 | 8.21 | 8.21 | 8.02 | 0 | 0 | 0 |
| 30/09/2015 |
8.21
|
6,100 | 8.21 | 8.21 | 8.08 | 0 | 0 | 0 |
| 29/09/2015 |
8.21
|
2,600 | 8.14 | 8.21 | 7.89 | 0 | 0 | 0 |
| 28/09/2015 |
8.14
|
8,000 | 8.27 | 8.27 | 8.14 | 0 | 0 | 0 |
| 25/09/2015 |
8.27
|
300 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 |
| 24/09/2015 |
8.27
|
129,100 | 8.27 | 8.40 | 8.21 | 72,300 | 300 | 0.9 |
| 23/09/2015 |
8.27
|
149,000 | 8.21 | 8.27 | 8.21 | 90,100 | 20,000 | 0.9 |
| 22/09/2015 |
8.21
|
59,200 | 8.14 | 8.21 | 8.08 | 37,600 | 0 | 0.5 |
| 21/09/2015 |
8.14
|
2,100 | 8.08 | 8.14 | 8.08 | 0 | 0 | 0 |
| 18/09/2015 |
8.08
|
9,300 | 8.08 | 8.14 | 7.95 | 0 | 0 | 0 |
| 17/09/2015 |
8.08
|
3,700 | 8.02 | 8.21 | 8.08 | 0 | 0 | 0 |
| 16/09/2015 |
8.02
|
14,700 | 7.95 | 8.02 | 7.95 | 0 | 0 | 0 |
| 15/09/2015 |
7.95
|
4,760 | 7.89 | 8.02 | 7.95 | 0 | 0 | 0 |
| 14/09/2015 |
7.89
|
24,660 | 7.95 | 8.08 | 7.89 | 0 | 0 | 0 |
| 11/09/2015 |
7.95
|
14,100 | 8.02 | 8.08 | 7.95 | 0 | 0 | 0 |
| 10/09/2015 |
8.02
|
45,600 | 7.95 | 8.02 | 7.95 | 0 | 0 | 0 |
| 09/09/2015 |
7.95
|
4,800 | 7.95 | 8.08 | 7.95 | 0 | 0 | 0 |