| 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 | -0.85% | 654,400 | -453,800 | -5.2 |
11.40
11.80
11.70
|
|
2 tháng
(2025-10-06) |
-0.40 | -3.31% | 876,800 | -450,500 | -5.1 |
11.40
12.20
11.70
|
|
3 tháng
(2025-09-08) |
-0.50 | -4.10% | 1,358,500 | -431,400 | -4.9 |
11.40
12.30
11.70
|
|
6 tháng
(2025-06-09) |
0.10 | 0.86% | 2,132,500 | -421,800 | -4.8 |
11.40
13
11.70
|
|
12 tháng
(2024-12-10) |
0.38 | 3.39% | 5,728,253 | -484,424 | -5.6 |
11.04
13
11.70
|
|
24 tháng
(2023-12-18) |
4.28 | 57.68% | 16,426,913 | -383,416 | -4.2 |
7.42
13
11.70
|
|
36 tháng
(2022-12-21) |
5.39 | 85.50% | 25,556,575 | -233,772 | -2.9 |
5.84
13
11.70
|
|
60 tháng
(2020-12-31) |
4.56 | 63.82% | 120,200,515 | -983,102 | -9.9 |
5.01
19.01
11.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 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 |
| 08/09/2015 |
7.95
|
11,900 | 7.95 | 8.02 | 7.89 | 0 | 76 | -0.0 |
| 07/09/2015 |
7.95
|
5,600 | 8.08 | 8.08 | 7.63 | 0 | 0 | 0 |
| 04/09/2015 |
8.08
|
6,500 | 7.82 | 8.08 | 7.82 | 0 | 0 | 0 |
| 03/09/2015 |
7.82
|
1,100 | 8.08 | 8.08 | 7.82 | 0 | 0 | 0 |
| 01/09/2015 |
8.08
|
4,400 | 8.02 | 8.08 | 7.25 | 0 | 0 | 0 |
| 31/08/2015 |
8.02
|
9,400 | 7.82 | 8.02 | 7.82 | 0 | 0 | 0 |
| 28/08/2015 |
7.82
|
30,000 | 7.82 | 8.02 | 7.70 | 0 | 0 | 0 |
| 27/08/2015 |
7.82
|
16,800 | 7.76 | 7.95 | 7.82 | 0 | 0 | 0 |
| 26/08/2015 |
7.76
|
25,700 | 7.63 | 7.95 | 7.70 | 0 | 0 | 0 |
| 25/08/2015 |
7.63
|
30,100 | 7.63 | 7.76 | 7.32 | 0 | 0 | 0 |
| 24/08/2015 |
7.63
|
45,000 | 8.08 | 8.08 | 7.38 | 0 | 0 | 0 |
| 21/08/2015 |
8.08
|
65,120 | 7.89 | 8.08 | 7.76 | 0 | 0 | 0 |
| 20/08/2015 |
7.89
|
29,800 | 7.95 | 7.95 | 7.89 | 0 | 0 | 0 |
| 19/08/2015 |
7.95
|
37,500 | 8.08 | 8.08 | 7.95 | 0 | 0 | 0 |
| 18/08/2015 |
8.08
|
49,400 | 7.95 | 8.08 | 7.89 | 0 | 0 | 0 |
| 17/08/2015 |
7.95
|
18,900 | 7.95 | 8.21 | 7.63 | 0 | 400 | -0.0 |
| 14/08/2015 |
7.95
|
24,700 | 7.95 | 8.14 | 7.95 | 0 | 600 | -0.0 |
| 13/08/2015 |
7.95
|
27,400 | 8.14 | 8.14 | 7.95 | 0 | 2,000 | -0.0 |
| 12/08/2015 |
8.14
|
7,905 | 8.21 | 8.21 | 7.95 | 700 | 2,000 | -0.0 |
| 11/08/2015 |
8.21
|
30,712 | 8.21 | 8.27 | 8.21 | 0 | 0 | 0 |
| 10/08/2015 |
8.21
|
89,300 | 8.14 | 8.27 | 8.08 | 0 | 0 | 0 |
| 07/08/2015 |
8.14
|
21,700 | 8.08 | 8.21 | 8.08 | 0 | 1,000 | -0.0 |
| 06/08/2015 |
8.08
|
6,550 | 8.14 | 8.14 | 8.08 | 0 | 2,000 | -0.0 |
| 05/08/2015 |
8.14
|
18,210 | 8.08 | 8.14 | 7.89 | 0 | 0 | 0 |
| 04/08/2015 |
8.08
|
25,100 | 8.14 | 8.14 | 7.95 | 0 | 0 | 0 |
| 03/08/2015 |
8.14
|
29,184 | 8.27 | 8.27 | 7.89 | 0 | 2,200 | -0.0 |
| 31/07/2015 |
8.27
|
18,600 | 8.14 | 8.27 | 8.08 | 0 | 0 | 0 |
| 30/07/2015 |
8.14
|
6,200 | 8.08 | 8.21 | 8.08 | 0 | 0 | 0 |
| 29/07/2015 |
8.08
|
46,900 | 7.95 | 8.21 | 8.08 | 0 | 2,500 | -0.0 |
| 28/07/2015 |
7.95
|
12,924 | 8.02 | 8.21 | 7.95 | 0 | 2,000 | -0.0 |
| 27/07/2015 |
8.02
|
14,600 | 8.14 | 8.14 | 8.02 | 0 | 0 | 0 |
| 24/07/2015 |
8.14
|
29,385 | 8.21 | 8.21 | 8.14 | 0 | 0 | 0 |
| 23/07/2015 |
8.21
|
32,450 | 8.14 | 8.27 | 8.08 | 2,000 | 500 | 0.0 |
| 22/07/2015 |
8.14
|
31,300 | 8.14 | 8.14 | 8.08 | 8,000 | 0 | 0.1 |
| 21/07/2015 |
8.14
|
35,716 | 8.21 | 8.21 | 8.08 | 19,000 | 2,000 | 0.2 |
| 20/07/2015 |
8.21
|
5,850 | 8.14 | 8.21 | 8.02 | 400 | 0 | 0.0 |