| 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) |
-0.03 | -0.38% | 29,709,800 | 178,000 | 1.5 |
7.67
8.12
7.82
|
|
2 tháng
(2025-12-01) |
-0.60 | -7.14% | 87,747,900 | -1,978,300 | -17.1 |
7.67
8.85
7.82
|
|
3 tháng
(2025-10-30) |
-0.43 | -5.22% | 141,542,600 | -996,200 | -9.2 |
7.67
8.85
7.82
|
|
6 tháng
(2025-08-01) |
-0.71 | -8.34% | 321,357,900 | -1,441,400 | -13.0 |
7.39
8.85
7.82
|
|
12 tháng
(2025-02-03) |
-0.19 | -2.37% | 620,200,500 | -233,162 | -2.0 |
6.16
8.85
7.82
|
|
24 tháng
(2024-02-15) |
-2.62 | -25.14% | 1,505,331,900 | -10,177,532 | -116.5 |
6.16
11.91
7.82
|
|
36 tháng
(2023-02-13) |
0.31 | 4.14% | 2,709,090,100 | -11,796,988 | -129.4 |
6.16
11.96
7.82
|
|
60 tháng
(2021-02-23) |
-4.29 | -35.48% | 5,317,333,100 | -17,065,983 | -239.7 |
5.46
21.89
7.82
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 04/09/2015 |
4.79
|
93,000 | 4.71 | 4.79 | 4.71 | 0 | 0 | 0 |
| 03/09/2015 |
4.71
|
86,100 | 4.63 | 4.75 | 4.63 | 0 | 0 | 0 |
| 01/09/2015 |
4.67
|
385,700 | 4.79 | 4.83 | 4.67 | 3,000 | 0 | 0.0 |
| 31/08/2015 |
4.83
|
416,900 | 4.87 | 4.87 | 4.75 | 10,000 | 0 | 0.1 |
| 28/08/2015 |
4.87
|
370,900 | 4.83 | 4.91 | 4.79 | 0 | 0 | 0 |
| 27/08/2015 |
4.83
|
385,751 | 4.87 | 4.87 | 4.83 | 0 | 0 | 0 |
| 26/08/2015 |
4.94
|
384,300 | 4.75 | 4.94 | 4.75 | 0 | 0 | 0 |
| 25/08/2015 |
4.79
|
253,700 | 4.48 | 4.79 | 4.48 | 0 | 0 | 0 |
| 24/08/2015 |
4.67
|
204,210 | 5.02 | 5.02 | 4.67 | 0 | 0 | 0 |
| 21/08/2015 |
5.14
|
439,500 | 5.26 | 5.26 | 5.06 | 0 | 0 | 0 |
| 20/08/2015 |
5.22
|
92,900 | 5.33 | 5.33 | 5.22 | 0 | 0 | 0 |
| 19/08/2015 |
5.30
|
360,960 | 5.06 | 5.45 | 5.06 | 500 | 0 | 0.0 |
| 18/08/2015 |
4.98
|
46,400 | 5.02 | 5.02 | 4.98 | 0 | 0 | 0 |
| 17/08/2015 |
5.02
|
115,200 | 5.02 | 5.02 | 4.94 | 0 | 0 | 0 |
| 14/08/2015 |
5.02
|
53,400 | 5.02 | 5.02 | 4.98 | 0 | 0 | 0 |
| 13/08/2015 |
5.02
|
84,900 | 5.14 | 5.14 | 4.98 | 0 | 0 | 0 |
| 12/08/2015 |
5.14
|
109,300 | 5.06 | 5.18 | 5.06 | 0 | 6,200 | -0.1 |
| 11/08/2015 |
5.14
|
122,100 | 5.14 | 5.14 | 5.10 | 6,200 | 0 | 0.1 |
| 10/08/2015 |
5.18
|
120,000 | 5.18 | 5.22 | 5.18 | 59,000 | 13,900 | 0.6 |
| 07/08/2015 |
5.22
|
24,000 | 5.22 | 5.26 | 5.22 | 10,000 | 0 | 0.1 |
| 06/08/2015 |
5.26
|
35,600 | 5.26 | 5.30 | 5.26 | 0 | 0 | 0 |
| 05/08/2015 |
5.26
|
41,900 | 5.22 | 5.26 | 5.22 | 5,000 | 0 | 0.1 |
| 04/08/2015 |
5.26
|
79,800 | 5.22 | 5.26 | 5.18 | 29,700 | 0 | 0.4 |
| 03/08/2015 |
5.26
|
119,801 | 5.22 | 5.26 | 5.18 | 65,000 | 0 | 0.9 |
| 31/07/2015 |
5.26
|
68,313 | 5.26 | 5.33 | 5.18 | 5,000 | 0 | 0.1 |
| 30/07/2015 |
5.26
|
127,810 | 5.26 | 5.26 | 5.18 | 15,000 | 10,000 | 0.1 |
| 29/07/2015 |
5.26
|
38,402 | 5.30 | 5.30 | 5.26 | 0 | 10,000 | -0.1 |
| 28/07/2015 |
5.30
|
93,000 | 5.30 | 5.33 | 5.30 | 0 | 0 | 0 |
| 27/07/2015 |
5.33
|
170,200 | 5.22 | 5.37 | 5.22 | 2,000 | 0 | 0.0 |
| 24/07/2015 |
5.22
|
41,900 | 5.26 | 5.30 | 5.22 | 0 | 0 | 0 |
| 23/07/2015 |
5.33
|
26,600 | 5.33 | 5.37 | 5.30 | 0 | 0 | 0 |
| 22/07/2015 |
5.33
|
74,000 | 5.22 | 5.33 | 5.22 | 2,000 | 0 | 0.0 |
| 21/07/2015 |
5.26
|
302,500 | 5.18 | 5.37 | 5.18 | 19,100 | 0 | 0.3 |
| 20/07/2015 |
5.18
|
90,600 | 5.30 | 5.30 | 5.14 | 45,000 | 0 | 0.6 |
| 17/07/2015 |
5.30
|
28,300 | 5.41 | 5.45 | 5.26 | 0 | 0 | 0 |
| 16/07/2015 |
5.33
|
345,400 | 5.37 | 5.41 | 5.26 | 0 | 55,900 | -0.8 |
| 15/07/2015 |
5.37
|
188,600 | 5.37 | 5.37 | 5.18 | 5,000 | 50,000 | -0.6 |
| 14/07/2015 |
5.37
|
243,950 | 5.30 | 5.37 | 5.22 | 5,000 | 1,800 | 0.0 |
| 13/07/2015 |
5.37
|
219,500 | 5.18 | 5.37 | 5.18 | 10,000 | 0 | 0.1 |
| 10/07/2015 |
5.26
|
356,900 | 5.18 | 5.37 | 5.18 | 20,100 | 0 | 0.3 |
| 09/07/2015 |
5.18
|
334,000 | 5.22 | 5.26 | 5.10 | 0 | 0 | 0 |
| 08/07/2015 |
5.22
|
488,900 | 5.26 | 5.26 | 5.14 | 0 | 0 | 0 |
| 07/07/2015 |
5.26
|
342,820 | 5.18 | 5.30 | 5.18 | 0 | 0 | 0 |
| 06/07/2015 |
5.18
|
368,100 | 5.22 | 5.26 | 5.18 | 0 | 9,100 | -0.1 |
| 03/07/2015 |
5.22
|
166,200 | 5.14 | 5.26 | 5.06 | 0 | 0 | 0 |
| 02/07/2015 |
5.10
|
100,500 | 5.02 | 5.14 | 5.02 | 0 | 0 | 0 |
| 01/07/2015 |
5.06
|
153,900 | 5.06 | 5.10 | 5.02 | 0 | 0 | 0 |
| 30/06/2015 |
5.06
|
299,700 | 5.02 | 5.10 | 5.02 | 0 | 11,800 | -0.2 |
| 29/06/2015 |
5.06
|
202,900 | 5.06 | 5.10 | 5.02 | 0 | 78,200 | -1.0 |
| 26/06/2015 |
5.06
|
66,200 | 5.06 | 5.14 | 5.06 | 0 | 0 | 0 |
| 25/06/2015 |
5.06
|
88,900 | 5.14 | 5.18 | 5.06 | 200 | 0 | 0.0 |
| 24/06/2015 |
5.14
|
66,320 | 5.14 | 5.18 | 5.10 | 0 | 0 | 0 |
| 23/06/2015 |
5.10
|
45,120 | 5.10 | 5.14 | 5.10 | 0 | 0 | 0 |
| 22/06/2015 |
5.14
|
288,100 | 5.10 | 5.14 | 5.06 | 0 | 0 | 0 |
| 19/06/2015 |
5.18
|
155,600 | 5.26 | 5.30 | 5.14 | 0 | 0 | 0 |
| 18/06/2015 |
5.30
|
96,300 | 5.14 | 5.30 | 5.14 | 0 | 0 | 0 |
| 17/06/2015 |
5.18
|
422,300 | 5.06 | 5.33 | 5.02 | 0 | 1,100 | -0.0 |
| 16/06/2015 |
5.06
|
250,840 | 5.18 | 5.22 | 5.06 | 0 | 0 | 0 |
| 15/06/2015 |
5.14
|
127,200 | 5.26 | 5.30 | 5.14 | 0 | 0 | 0 |
| 12/06/2015 |
5.22
|
223,700 | 5.37 | 5.37 | 5.18 | 0 | 0 | 0 |
| 11/06/2015 |
5.33
|
237,203 | 5.33 | 5.37 | 5.26 | 0 | 0 | 0 |
| 10/06/2015 |
5.33
|
95,600 | 5.33 | 5.37 | 5.26 | 0 | 0 | 0 |
| 09/06/2015 |
5.33
|
373,100 | 5.57 | 5.57 | 5.30 | 0 | 0 | 0 |
| 08/06/2015 |
5.53
|
1,135,400 | 5.14 | 5.65 | 5.14 | 0 | 200 | -0.0 |
| 05/06/2015 |
5.14
|
128,700 | 5.10 | 5.14 | 5.06 | 0 | 0 | 0 |
| 04/06/2015 |
5.06
|
123,500 | 5.06 | 5.10 | 5.02 | 0 | 0 | 0 |
| 03/06/2015 |
5.10
|
301,200 | 5.06 | 5.10 | 4.98 | 0 | 34,000 | -0.4 |
| 02/06/2015 |
5.06
|
330,900 | 5.14 | 5.14 | 5.06 | 0 | 177,700 | -2.3 |
| 01/06/2015 |
5.14
|
88,300 | 5.10 | 5.22 | 5.10 | 0 | 0 | 0 |
| 29/05/2015 |
5.18
|
112,600 | 5.10 | 5.22 | 5.10 | 0 | 0 | 0 |
| 28/05/2015 |
5.18
|
283,700 | 5.10 | 5.18 | 5.06 | 0 | 11,000 | -0.1 |
| 27/05/2015 |
5.10
|
61,710 | 5.10 | 5.14 | 5.06 | 0 | 0 | 0 |
| 26/05/2015 |
5.14
|
200,003 | 5.22 | 5.22 | 5.14 | 0 | 12,500 | -0.2 |
| 25/05/2015 |
5.18
|
192,933 | 5.18 | 5.18 | 5.02 | 0 | 0 | 0 |
| 22/05/2015 |
5.06
|
69,918 | 4.98 | 5.06 | 4.98 | 0 | 7,500 | -0.1 |
| 21/05/2015 |
5.02
|
71,300 | 5.02 | 5.14 | 5.02 | 0 | 0 | 0 |
| 20/05/2015 |
5.06
|
193,226 | 4.98 | 5.14 | 4.98 | 0 | 0 | 0 |
| 19/05/2015 |
4.94
|
137,310 | 5.06 | 5.10 | 4.94 | 0 | 0 | 0 |
| 18/05/2015 |
5.06
|
172,600 | 5.18 | 5.22 | 5.06 | 0 | 0 | 0 |
| 15/05/2015 |
5.30
|
628,700 | 5.30 | 5.45 | 5.22 | 0 | 0 | 0 |
| 14/05/2015 |
5.33
|
518,944 | 5.26 | 5.37 | 5.22 | 0 | 0 | 0 |
| 13/05/2015 |
5.26
|
275,200 | 5.10 | 5.26 | 5.06 | 58,500 | 58,500 | 0 |
| 12/05/2015 |
5.10
|
303,901 | 5.02 | 5.18 | 5.02 | 0 | 0 | 0 |
| 11/05/2015 |
5.06
|
71,522 | 5.02 | 5.14 | 5.02 | 0 | 0 | 0 |
| 08/05/2015 |
5.06
|
86,201 | 5.06 | 5.06 | 5.02 | 0 | 0 | 0 |
| 07/05/2015 |
5.06
|
147,500 | 4.94 | 5.06 | 4.94 | 0 | 0 | 0 |
| 06/05/2015 |
4.94
|
400,100 | 4.98 | 5.06 | 4.94 | 900 | 0 | 0.0 |
| 05/05/2015 |
5.02
|
103,909 | 4.98 | 5.02 | 4.91 | 0 | 0 | 0 |
| 04/05/2015 |
5.06
|
659,745 | 5.06 | 5.06 | 4.91 | 0 | 0 | 0 |
| 27/04/2015 |
5.06
|
168,900 | 5.06 | 5.06 | 5.02 | 0 | 0 | 0 |
| 24/04/2015 |
5.06
|
87,700 | 4.98 | 5.06 | 4.98 | 0 | 20,000 | -0.3 |
| 23/04/2015 |
5.02
|
272,010 | 5.02 | 5.14 | 5.02 | 90,000 | 0 | 1.2 |
| 22/04/2015 |
5.06
|
296,300 | 4.98 | 5.06 | 4.98 | 0 | 0 | 0 |
| 21/04/2015 |
5.06
|
459,407 | 5.02 | 5.06 | 4.98 | 0 | 0 | 0 |
| 20/04/2015 |
5.06
|
301,200 | 5.06 | 5.06 | 4.94 | 0 | 0 | 0 |
| 17/04/2015 |
5.06
|
1,349,916 | 4.83 | 5.14 | 4.79 | 40,000 | 200,000 | -2.0 |
| 16/04/2015 |
4.83
|
624,200 | 4.79 | 4.94 | 4.79 | 0 | 0 | 0 |
| 15/04/2015 |
4.91
|
631,401 | 4.87 | 4.91 | 4.79 | 900 | 0 | 0.0 |
| 14/04/2015 |
4.87
|
1,053,000 | 4.87 | 4.91 | 4.79 | 900 | 0 | 0.0 |
| 13/04/2015 |
4.87
|
259,800 | 4.94 | 4.98 | 4.87 | 0 | 0 | 0 |