| 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) |
2.70 | 18% | 95,200 | 0 | 0 |
15
17.70
17.70
|
|
2 tháng
(2025-12-01) |
1.70 | 10.62% | 97,500 | 0 | 0 |
15
17.70
17.70
|
|
3 tháng
(2025-10-30) |
0.70 | 4.12% | 113,400 | 0 | 0 |
14.80
17.70
17.70
|
|
6 tháng
(2025-08-01) |
1.20 | 7.27% | 279,200 | -200 | -0.0 |
14.40
18.50
17.70
|
|
12 tháng
(2025-02-03) |
1.92 | 12.15% | 1,035,863 | -8,100 | -0.1 |
12.40
18.50
17.70
|
|
24 tháng
(2024-02-15) |
4.55 | 34.59% | 1,640,281 | -170,401 | -2.3 |
11.84
18.50
17.70
|
|
36 tháng
(2023-02-13) |
7.55 | 74.46% | 3,890,056 | -346,791 | -4.4 |
8.92
18.50
17.70
|
|
60 tháng
(2021-02-23) |
9.11 | 106.07% | 11,065,201 | -276,084 | -5.3 |
8.35
20.95
17.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 08/09/2015 |
7.30
|
10,400 | 6.90 | 7.30 | 7.08 | 0 | 0 | 0 |
| 07/09/2015 |
6.90
|
5,500 | 6.90 | 7.19 | 6.90 | 300 | 0 | 0.0 |
| 04/09/2015 |
6.90
|
3,500 | 7.19 | 7.19 | 6.90 | 100 | 0 | 0.0 |
| 03/09/2015 |
7.19
|
4,200 | 7.01 | 7.41 | 6.86 | 400 | 0 | 0.0 |
| 01/09/2015 |
7.01
|
3,900 | 7.19 | 7.19 | 7.01 | 0 | 0 | 0 |
| 31/08/2015 |
7.19
|
8,100 | 7.52 | 7.52 | 7.19 | 0 | 0 | 0 |
| 28/08/2015 |
7.52
|
6,100 | 7.44 | 7.52 | 7.37 | 2,000 | 100 | 0.0 |
| 27/08/2015 |
7.44
|
5,000 | 7.44 | 7.44 | 7.41 | 0 | 0 | 0 |
| 26/08/2015 |
7.44
|
3,300 | 7.26 | 7.44 | 7.44 | 0 | 0 | 0 |
| 25/08/2015 |
7.26
|
14,000 | 7.08 | 7.63 | 7.04 | 0 | 0 | 0 |
| 24/08/2015 |
7.08
|
15,700 | 7.23 | 7.23 | 6.79 | 0 | 0 | 0 |
| 21/08/2015 |
7.23
|
7,400 | 7.52 | 7.52 | 7.08 | 0 | 0 | 0 |
| 20/08/2015 |
7.52
|
2,700 | 7.63 | 7.63 | 7.52 | 0 | 0 | 0 |
| 19/08/2015 |
7.63
|
20,700 | 7.52 | 7.63 | 7.52 | 17,000 | 0 | 0.4 |
| 18/08/2015 |
7.52
|
2,800 | 7.70 | 7.70 | 6.94 | 0 | 0 | 0 |
| 17/08/2015 |
7.70
|
17,800 | 7.77 | 7.77 | 7.66 | 0 | 0 | 0 |
| 14/08/2015 |
7.77
|
5,500 | 7.88 | 7.88 | 7.70 | 0 | 0 | 0 |
| 13/08/2015 |
7.88
|
4,900 | 7.92 | 7.92 | 7.77 | 0 | 2,000 | -0.0 |
| 12/08/2015 |
7.92
|
3,500 | 7.95 | 7.95 | 7.92 | 0 | 2,500 | -0.1 |
| 11/08/2015 |
7.95
|
3,000 | 7.84 | 7.95 | 7.95 | 0 | 3,000 | -0.1 |
| 10/08/2015 |
7.84
|
8,100 | 8.03 | 8.03 | 7.84 | 0 | 4,500 | -0.1 |
| 07/08/2015 |
8.03
|
0 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 |
| 06/08/2015 |
8.03
|
8,940 | 7.92 | 8.03 | 7.77 | 0 | 0 | 0 |
| 05/08/2015 |
7.92
|
1,745 | 7.73 | 7.92 | 7.84 | 0 | 0 | 0 |
| 04/08/2015 |
7.73
|
15,300 | 7.70 | 7.77 | 7.70 | 0 | 0 | 0 |
| 03/08/2015 |
7.70
|
14,500 | 7.99 | 7.99 | 7.70 | 0 | 8,500 | -0.2 |
| 31/07/2015 |
7.99
|
1,500 | 8.06 | 8.06 | 7.99 | 0 | 1,500 | -0.0 |
| 30/07/2015 |
8.06
|
7,100 | 8.10 | 8.10 | 7.88 | 0 | 3,000 | -0.1 |
| 29/07/2015 |
8.10
|
21,700 | 7.66 | 8.10 | 7.81 | 0 | 2,000 | -0.0 |
| 28/07/2015 |
7.66
|
9,500 | 8.13 | 8.13 | 7.66 | 0 | 0 | 0 |
| 27/07/2015 |
8.13
|
16,500 | 8.13 | 8.13 | 7.92 | 0 | 100 | -0.0 |
| 24/07/2015 |
8.13
|
6,700 | 8.13 | 8.17 | 8.13 | 0 | 0 | 0 |
| 23/07/2015 |
8.13
|
27,400 | 7.92 | 8.28 | 7.92 | 0 | 0 | 0 |
| 22/07/2015 |
7.92
|
4,400 | 7.88 | 7.92 | 7.81 | 0 | 0 | 0 |
| 21/07/2015 |
7.88
|
14,900 | 7.88 | 7.92 | 7.81 | 0 | 0 | 0 |
| 20/07/2015 |
7.88
|
7,500 | 7.88 | 7.88 | 7.77 | 0 | 0 | 0 |
| 17/07/2015 |
7.88
|
5,000 | 7.88 | 7.88 | 7.81 | 0 | 100 | -0.0 |
| 16/07/2015 |
7.88
|
7,700 | 7.88 | 7.88 | 7.81 | 0 | 0 | 0 |
| 15/07/2015 |
7.88
|
100 | 7.84 | 7.88 | 7.88 | 0 | 0 | 0 |
| 14/07/2015 |
7.84
|
11,700 | 7.95 | 7.95 | 7.77 | 0 | 4,900 | -0.1 |
| 13/07/2015 |
7.95
|
3,400 | 7.88 | 7.95 | 7.84 | 0 | 0 | 0 |
| 10/07/2015 |
7.88
|
600 | 7.92 | 7.95 | 7.88 | 0 | 0 | 0 |
| 09/07/2015 |
7.92
|
3,300 | 7.92 | 7.92 | 7.81 | 0 | 0 | 0 |
| 08/07/2015 |
7.92
|
9,100 | 7.95 | 7.95 | 7.92 | 0 | 0 | 0 |
| 07/07/2015 |
7.95
|
2,300 | 7.99 | 7.99 | 7.95 | 0 | 0 | 0 |
| 06/07/2015 |
7.99
|
8,400 | 7.99 | 7.99 | 7.63 | 0 | 0 | 0 |
| 03/07/2015 |
7.99
|
10,900 | 8.03 | 8.03 | 7.99 | 0 | 5,000 | -0.1 |
| 02/07/2015 |
8.03
|
300 | 8.03 | 8.03 | 7.88 | 0 | 0 | 0 |
| 01/07/2015 |
8.03
|
100 | 7.92 | 8.03 | 8.03 | 0 | 0 | 0 |
| 30/06/2015 |
7.92
|
18,900 | 8.10 | 8.10 | 7.92 | 7,000 | 5,100 | 0.0 |
| 29/06/2015 |
8.10
|
11,200 | 8.10 | 8.13 | 7.99 | 0 | 0 | 0 |
| 26/06/2015 |
8.10
|
1,700 | 8.13 | 8.13 | 8.06 | 0 | 0 | 0 |
| 25/06/2015 |
8.13
|
39,600 | 7.95 | 8.21 | 7.99 | 0 | 0 | 0 |
| 24/06/2015 |
7.95
|
5,300 | 7.99 | 7.99 | 7.92 | 0 | 0 | 0 |
| 23/06/2015 |
7.99
|
15,400 | 8.03 | 8.06 | 7.95 | 3,000 | 0 | 0.1 |
| 22/06/2015 |
8.03
|
9,900 | 8.03 | 8.03 | 7.95 | 5,000 | 0 | 0.1 |
| 19/06/2015 |
8.03
|
19,500 | 8.06 | 8.06 | 7.95 | 12,600 | 2,000 | 0.2 |
| 18/06/2015 |
8.06
|
5,000 | 8.06 | 8.06 | 7.92 | 0 | 0 | 0 |
| 17/06/2015 |
8.06
|
8,200 | 8.13 | 8.13 | 7.92 | 0 | 0 | 0 |
| 16/06/2015 |
8.13
|
19,800 | 8.17 | 8.17 | 7.95 | 15,100 | 0 | 0.3 |
| 15/06/2015 |
8.17
|
28,700 | 8.17 | 8.17 | 7.95 | 18,800 | 14,900 | 0.1 |
| 12/06/2015 |
8.17
|
5,511 | 8.17 | 8.21 | 8.03 | 0 | 100 | -0.0 |
| 11/06/2015 |
8.17
|
900 | 8.03 | 8.24 | 8.17 | 0 | 0 | 0 |
| 10/06/2015 |
8.03
|
3,000 | 7.95 | 8.06 | 7.95 | 200 | 0 | 0.0 |
| 09/06/2015 |
7.95
|
12,300 | 8.06 | 8.21 | 7.95 | 4,300 | 300 | 0.1 |
| 08/06/2015 |
8.06
|
25,400 | 7.95 | 8.06 | 7.95 | 10,000 | 0 | 0.2 |
| 05/06/2015 |
7.95
|
25,100 | 7.99 | 8.13 | 7.92 | 100 | 4,000 | -0.1 |
| 04/06/2015 |
7.99
|
56,400 | 7.95 | 8.17 | 7.88 | 0 | 0 | 0 |
| 03/06/2015 |
7.95
|
13,100 | 7.92 | 8.28 | 7.84 | 100 | 0 | 0.0 |
| 02/06/2015 |
7.92
|
29,400 | 7.84 | 7.92 | 7.84 | 17,900 | 16,300 | 0.0 |
| 01/06/2015 |
7.84
|
43,800 | 7.99 | 7.99 | 7.84 | 20,000 | 2,200 | 0.4 |
| 29/05/2015 |
7.99
|
14,600 | 8.17 | 8.17 | 7.92 | 0 | 4,500 | -0.1 |
| 28/05/2015 |
8.17
|
32,300 | 8.13 | 8.17 | 7.99 | 300 | 25,000 | -0.5 |
| 27/05/2015 |
8.13
|
9,689 | 8.17 | 8.28 | 8.03 | 100 | 7,000 | -0.2 |
| 26/05/2015 |
8.17
|
13,500 | 8.32 | 8.32 | 8.06 | 100 | 6,000 | -0.1 |
| 25/05/2015 |
8.32
|
6,700 | 8.24 | 8.32 | 8.13 | 1,000 | 4,000 | -0.1 |
| 22/05/2015 |
8.24
|
14,503 | 8.24 | 8.32 | 8.17 | 400 | 8,600 | -0.2 |
| 21/05/2015 |
8.24
|
37,800 | 8.32 | 8.32 | 8.10 | 200 | 3,500 | -0.1 |
| 20/05/2015 |
8.32
|
13,100 | 8.68 | 8.68 | 8.17 | 500 | 5,000 | -0.1 |
| 19/05/2015 |
8.68
|
10,035 | 8.50 | 8.68 | 8.17 | 0 | 0 | 0 |
| 18/05/2015 |
8.50
|
17,800 | 8.64 | 8.64 | 8.35 | 0 | 0 | 0 |
| 15/05/2015 |
8.64
|
7,400 | 8.64 | 8.64 | 8.57 | 0 | 0 | 0 |
| 14/05/2015 |
8.64
|
4,100 | 8.68 | 8.72 | 8.64 | 0 | 0 | 0 |
| 13/05/2015 |
8.68
|
5,045 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
| 12/05/2015 |
8.68
|
306,000 | 8.68 | 9.51 | 8.57 | 0 | 0 | 0 |
| 11/05/2015 |
8.68
|
13,440 | 8.72 | 8.72 | 8.35 | 0 | 0 | 0 |
| 08/05/2015 |
8.72
|
11,300 | 8.53 | 8.72 | 8.35 | 0 | 0 | 0 |
| 07/05/2015 |
8.53
|
14,600 | 8.10 | 8.53 | 7.99 | 0 | 0 | 0 |
| 06/05/2015 |
8.10
|
4,400 | 8.03 | 8.10 | 7.95 | 0 | 0 | 0 |
| 05/05/2015 |
8.03
|
24,900 | 7.73 | 8.03 | 7.26 | 1,400 | 0 | 0.0 |
| 04/05/2015 |
7.73
|
41,830 | 8.57 | 8.57 | 7.73 | 0 | 0 | 0 |
| 27/04/2015 |
8.57
|
16,800 | 8.61 | 8.61 | 8.35 | 11,300 | 11,000 | 0.0 |
| 24/04/2015 |
8.61
|
25,300 | 8.64 | 8.72 | 8.28 | 0 | 0 | 0 |
| 23/04/2015 |
8.64
|
18,700 | 8.72 | 8.72 | 8.35 | 100 | 0 | 0.0 |
| 22/04/2015 |
8.72
|
1,800 | 8.72 | 8.75 | 8.72 | 0 | 1,000 | -0.0 |
| 21/04/2015 |
8.72
|
19,287 | 8.90 | 8.90 | 8.64 | 0 | 0 | 0 |
| 20/04/2015 |
8.90
|
3,300 | 8.82 | 9.08 | 8.86 | 100 | 0 | 0.0 |
| 17/04/2015 |
8.82
|
7,500 | 8.86 | 8.93 | 8.72 | 200 | 7,000 | -0.2 |
| 16/04/2015 |
8.86
|
9,200 | 8.79 | 9.01 | 8.79 | 200 | 5,000 | -0.1 |
| 15/04/2015 |
8.79
|
8,600 | 8.79 | 8.82 | 8.79 | 0 | 0 | 0 |