| 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) |
-0.45 | -2.82% | 7,970,800 | 104,600 | 1.6 |
15.25
16
15.35
|
|
2 tháng
(2025-10-06) |
-2.65 | -14.60% | 25,503,600 | 129,200 | 2.0 |
15.25
18.15
15.35
|
|
3 tháng
(2025-09-08) |
-2.60 | -14.36% | 50,774,100 | -443,400 | -8.4 |
15.25
19
15.35
|
|
6 tháng
(2025-06-09) |
0.85 | 5.80% | 184,289,800 | 17,700 | -0.6 |
14.40
20.55
15.35
|
|
12 tháng
(2024-12-10) |
-1.20 | -7.18% | 284,119,800 | 116,539 | 0.6 |
12.88
20.55
15.35
|
|
24 tháng
(2023-12-18) |
1.22 | 8.52% | 675,566,900 | 63,699 | -0.1 |
12.88
20.88
15.35
|
|
36 tháng
(2022-12-21) |
8.86 | 133.26% | 1,095,440,000 | -51,740 | -2.6 |
6.30
20.88
15.35
|
|
60 tháng
(2020-12-31) |
8.08 | 108.85% | 1,955,363,710 | -696,266 | -16.1 |
4.97
23.90
15.35
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 15/07/2015 |
4.92
|
447,870 | 5.01 | 5.09 | 4.83 | 79,000 | 0 | 0.5 |
| 14/07/2015 |
5.01
|
356,050 | 5.09 | 5.09 | 4.92 | 0 | 0 | 0 |
| 13/07/2015 |
5.09
|
304,030 | 5.09 | 5.18 | 5.09 | 0 | 0 | 0 |
| 10/07/2015 |
5.09
|
407,910 | 5.09 | 5.26 | 5.09 | 0 | 0 | 0 |
| 09/07/2015 |
5.09
|
377,000 | 5.09 | 5.18 | 5.01 | 4,000 | 0 | 0.0 |
| 08/07/2015 |
5.09
|
837,640 | 5.09 | 5.18 | 5.01 | 0 | 15,000 | -0.1 |
| 07/07/2015 |
5.09
|
827,570 | 5.09 | 5.18 | 5.01 | 0 | 15,000 | -0.1 |
| 06/07/2015 |
5.09
|
563,370 | 5.09 | 5.18 | 5.09 | 0 | 0 | 0 |
| 03/07/2015 |
5.09
|
1,263,370 | 5.35 | 5.35 | 5.09 | 5,000 | 20,000 | -0.1 |
| 02/07/2015 |
5.35
|
806,210 | 5.18 | 5.35 | 5.01 | 25,000 | 0 | 0.2 |
| 01/07/2015 |
5.18
|
2,094,480 | 5.35 | 5.44 | 5.01 | 6,000 | 30,000 | -0.2 |
| 30/06/2015 |
5.35
|
810,010 | 5.70 | 5.70 | 5.35 | 0 | 0 | 0 |
| 29/06/2015 |
5.70
|
802,310 | 5.61 | 5.70 | 5.52 | 500 | 0 | 0.0 |
| 26/06/2015 |
5.61
|
1,659,400 | 5.52 | 5.87 | 5.52 | 30,000 | 3,000 | 0.2 |
| 25/06/2015 |
5.52
|
1,003,790 | 5.44 | 5.61 | 5.44 | 14,000 | 0 | 0.1 |
| 24/06/2015 |
5.44
|
808,750 | 5.44 | 5.61 | 5.44 | 19,990 | 0 | 0.1 |
| 23/06/2015 |
5.44
|
886,520 | 5.44 | 5.70 | 5.44 | 30,000 | 0 | 0.2 |
| 22/06/2015 |
5.44
|
1,933,910 | 5.70 | 5.78 | 5.35 | 55,400 | 0 | 0.4 |
| 19/06/2015 |
5.70
|
1,521,690 | 5.87 | 6.13 | 5.70 | 235,000 | 0 | 1.6 |
| 18/06/2015 |
5.87
|
1,598,710 | 5.52 | 5.87 | 5.52 | 0 | 66,030 | -0.4 |
| 17/06/2015 |
5.52
|
921,020 | 5.61 | 5.70 | 5.44 | 0 | 13,000 | -0.1 |
| 16/06/2015 |
5.61
|
1,480,710 | 5.70 | 5.95 | 5.52 | 100 | 0 | 0.0 |
| 15/06/2015 |
5.70
|
1,074,000 | 5.35 | 5.70 | 5.70 | 0 | 388,180 | -2.6 |
| 12/06/2015 |
5.35
|
834,800 | 5.01 | 5.35 | 5.26 | 63,030 | 17,800 | 0.3 |
| 11/06/2015 |
5.01
|
271,480 | 5.01 | 5.09 | 4.92 | 300 | 0 | 0.0 |
| 10/06/2015 |
5.01
|
111,370 | 4.92 | 5.01 | 4.83 | 0 | 25,000 | -0.1 |
| 09/06/2015 |
4.92
|
203,560 | 5.09 | 5.09 | 4.75 | 10 | 10,000 | -0.1 |
| 08/06/2015 |
5.09
|
285,880 | 4.92 | 5.09 | 4.92 | 8,000 | 2,000 | 0.0 |
| 05/06/2015 |
4.92
|
394,850 | 4.83 | 5.01 | 4.75 | 80,000 | 25,000 | 0.3 |
| 04/06/2015 |
4.83
|
133,510 | 4.75 | 4.92 | 4.75 | 0 | 0 | 0 |
| 03/06/2015 |
4.75
|
116,360 | 4.75 | 4.83 | 4.75 | 0 | 12,000 | -0.1 |
| 02/06/2015 |
4.75
|
221,930 | 4.83 | 4.92 | 4.66 | 0 | 0 | 0 |
| 01/06/2015 |
4.83
|
119,380 | 4.92 | 4.92 | 4.75 | 0 | 0 | 0 |
| 29/05/2015 |
4.92
|
58,000 | 4.92 | 5.01 | 4.83 | 0 | 0 | 0 |
| 28/05/2015 |
4.92
|
340,270 | 4.75 | 5.01 | 4.75 | 30,000 | 4,000 | 0.1 |
| 27/05/2015 |
4.75
|
171,400 | 4.83 | 4.92 | 4.66 | 0 | 0 | 0 |
| 26/05/2015 |
4.83
|
138,790 | 4.75 | 4.83 | 4.66 | 0 | 0 | 0 |
| 25/05/2015 |
4.75
|
122,460 | 4.83 | 4.83 | 4.66 | 10,000 | 0 | 0.1 |
| 22/05/2015 |
4.83
|
101,280 | 4.75 | 4.83 | 4.66 | 0 | 0 | 0 |
| 21/05/2015 |
4.75
|
299,270 | 4.57 | 4.83 | 4.57 | 0 | 0 | 0 |
| 20/05/2015 |
4.57
|
205,370 | 4.31 | 4.57 | 4.23 | 0 | 0 | 0 |
| 19/05/2015 |
4.31
|
74,070 | 4.31 | 4.31 | 4.23 | 0 | 0 | 0 |
| 18/05/2015 |
4.31
|
110,610 | 4.40 | 4.40 | 4.23 | 0 | 0 | 0 |
| 15/05/2015 |
4.40
|
69,050 | 4.49 | 4.57 | 4.31 | 0 | 0 | 0 |
| 14/05/2015 |
4.49
|
47,020 | 4.49 | 4.57 | 4.40 | 0 | 0 | 0 |
| 13/05/2015 |
4.49
|
68,100 | 4.57 | 4.57 | 4.49 | 0 | 0 | 0 |
| 12/05/2015 |
4.57
|
130,400 | 4.75 | 4.75 | 4.49 | 0 | 0 | 0 |
| 11/05/2015 |
4.75
|
25,990 | 4.75 | 4.75 | 4.57 | 0 | 0 | 0 |
| 08/05/2015 |
4.75
|
86,110 | 4.57 | 4.75 | 4.57 | 30,000 | 0 | 0.2 |
| 07/05/2015 |
4.57
|
130,720 | 4.57 | 4.66 | 4.49 | 0 | 0 | 0 |
| 06/05/2015 |
4.57
|
53,830 | 4.75 | 4.75 | 4.57 | 0 | 0 | 0 |
| 05/05/2015 |
4.75
|
122,430 | 4.66 | 4.83 | 4.57 | 0 | 0 | 0 |
| 04/05/2015 |
4.66
|
304,180 | 5.01 | 5.01 | 4.66 | 0 | 0 | 0 |
| 27/04/2015 |
5.01
|
17,680 | 5.01 | 5.09 | 4.92 | 4,470 | 0 | 0.0 |
| 24/04/2015 |
5.01
|
58,810 | 5.09 | 5.09 | 4.92 | 0 | 0 | 0 |
| 23/04/2015 |
5.09
|
56,130 | 5.09 | 5.09 | 4.92 | 0 | 0 | 0 |
| 22/04/2015 |
5.09
|
107,580 | 5.09 | 5.09 | 5.01 | 10,900 | 0 | 0.1 |
| 21/04/2015 |
5.09
|
159,360 | 5.01 | 5.09 | 5.01 | 14,600 | 0 | 0.1 |
| 20/04/2015 |
5.01
|
111,160 | 5.18 | 5.18 | 4.92 | 15,500 | 0 | 0.1 |
| 17/04/2015 |
5.18
|
162,430 | 5.09 | 5.26 | 5.01 | 64,000 | 0 | 0.4 |
| 16/04/2015 |
5.09
|
600,670 | 4.83 | 5.09 | 4.92 | 118,910 | 0 | 0.7 |
| 15/04/2015 |
4.83
|
36,510 | 4.92 | 4.92 | 4.83 | 0 | 0 | 0 |
| 14/04/2015 |
4.92
|
37,300 | 5.01 | 5.01 | 4.92 | 0 | 0 | 0 |
| 13/04/2015 |
5.01
|
56,550 | 5.01 | 5.09 | 4.92 | 0 | 0 | 0 |
| 10/04/2015 |
5.01
|
211,930 | 4.92 | 5.09 | 4.92 | 0 | 2,000 | -0.0 |
| 09/04/2015 |
4.92
|
216,620 | 4.92 | 5.01 | 4.92 | 0 | 0 | 0 |
| 08/04/2015 |
4.92
|
50,630 | 5.01 | 5.01 | 4.92 | 0 | 2,000 | -0.0 |
| 07/04/2015 |
5.01
|
74,710 | 4.83 | 5.01 | 4.83 | 0 | 3,000 | -0.0 |
| 06/04/2015 |
4.83
|
82,960 | 4.92 | 4.92 | 4.83 | 0 | 10,000 | -0.1 |
| 03/04/2015 |
4.92
|
66,200 | 5.01 | 5.01 | 4.83 | 0 | 0 | 0 |
| 02/04/2015 |
5.01
|
196,630 | 4.75 | 5.01 | 4.66 | 32,300 | 0 | 0.2 |
| 01/04/2015 |
4.75
|
247,590 | 4.92 | 5.01 | 4.75 | 0 | 0 | 0 |
| 31/03/2015 |
4.92
|
111,400 | 4.83 | 5.01 | 4.83 | 0 | 0 | 0 |
| 30/03/2015 |
4.83
|
312,910 | 5.01 | 5.09 | 4.83 | 0 | 0 | 0 |
| 27/03/2015 |
5.01
|
335,460 | 5.01 | 5.09 | 4.92 | 0 | 0 | 0 |
| 26/03/2015 |
5.01
|
186,870 | 5.01 | 5.18 | 5.01 | 30,000 | 0 | 0.2 |
| 25/03/2015 |
5.01
|
197,400 | 5.18 | 5.26 | 5.01 | 0 | 0 | 0 |
| 24/03/2015 |
5.18
|
333,750 | 5.26 | 5.26 | 5.01 | 0 | 0 | 0 |
| 23/03/2015 |
5.26
|
210,700 | 5.26 | 5.35 | 5.18 | 0 | 0 | 0 |
| 20/03/2015 |
5.26
|
177,040 | 5.26 | 5.26 | 5.18 | 0 | 3,000 | -0.0 |
| 19/03/2015 |
5.26
|
166,620 | 5.35 | 5.44 | 5.18 | 14,000 | 0 | 0.1 |
| 18/03/2015 |
5.35
|
120,890 | 5.35 | 5.44 | 5.26 | 3,800 | 0 | 0.0 |
| 17/03/2015 |
5.35
|
171,410 | 5.35 | 5.44 | 5.35 | 0 | 0 | 0 |
| 16/03/2015 |
5.35
|
171,840 | 5.44 | 5.52 | 5.35 | 0 | 0 | 0 |
| 13/03/2015 |
5.44
|
245,050 | 5.44 | 5.52 | 5.35 | 0 | 5,000 | -0.0 |
| 12/03/2015 |
5.44
|
169,850 | 5.44 | 5.52 | 5.44 | 0 | 0 | 0 |
| 11/03/2015 |
5.44
|
76,290 | 5.44 | 5.52 | 5.35 | 0 | 0 | 0 |
| 10/03/2015 |
5.44
|
321,280 | 5.35 | 5.61 | 5.35 | 0 | 0 | 0 |
| 09/03/2015 |
5.35
|
205,060 | 5.52 | 5.52 | 5.35 | 0 | 0 | 0 |
| 06/03/2015 |
5.52
|
73,270 | 5.52 | 5.52 | 5.44 | 0 | 0 | 0 |
| 05/03/2015 |
5.52
|
346,230 | 5.61 | 5.70 | 5.52 | 0 | 22,470 | -0.1 |
| 04/03/2015 |
5.61
|
668,790 | 5.26 | 5.61 | 5.35 | 5,000 | 10,000 | -0.0 |
| 03/03/2015 |
5.26
|
226,230 | 5.26 | 5.35 | 5.09 | 0 | 0 | 0 |
| 02/03/2015 |
5.26
|
37,250 | 5.26 | 5.35 | 5.18 | 0 | 0 | 0 |
| 27/02/2015 |
5.26
|
106,650 | 5.35 | 5.44 | 5.26 | 100 | 0 | 0.0 |
| 26/02/2015 |
5.35
|
78,970 | 5.44 | 5.44 | 5.26 | 0 | 1,230 | -0.0 |
| 25/02/2015 |
5.44
|
49,480 | 5.44 | 5.44 | 5.35 | 0 | 4,400 | -0.0 |
| 24/02/2015 |
5.44
|
95,290 | 5.26 | 5.44 | 5.35 | 0 | 0 | 0 |
| 13/02/2015 |
5.26
|
74,730 | 5.35 | 5.44 | 5.26 | 0 | 0 | 0 |
| 12/02/2015 |
5.35
|
48,690 | 5.35 | 5.44 | 5.26 | 0 | 0 | 0 |