| 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) |
-2.10 | -3.48% | 561,900 | -2,800 | -0.2 |
57.90
61.50
58.70
|
|
2 tháng
(2025-10-06) |
-9.60 | -14.16% | 1,891,400 | -77,300 | -5.0 |
57.90
70.80
58.70
|
|
3 tháng
(2025-09-08) |
-15.60 | -21.14% | 5,242,700 | -151,700 | -10.5 |
57.90
81.30
58.70
|
|
6 tháng
(2025-06-09) |
24.18 | 71.10% | 8,870,800 | -102,700 | -5.3 |
34.02
81.30
58.70
|
|
12 tháng
(2024-12-10) |
33.88 | 139.27% | 12,917,900 | -111,944 | -6.6 |
24.32
81.30
58.70
|
|
24 tháng
(2023-12-18) |
31.06 | 114.42% | 38,775,100 | -579,254 | -36.8 |
23.40
81.30
58.70
|
|
36 tháng
(2022-12-21) |
40.44 | 227.69% | 67,265,300 | -363,853 | -23.9 |
15.52
81.30
58.70
|
|
60 tháng
(2020-12-31) |
47.33 | 435.48% | 118,730,410 | -1,864,900 | -95.6 |
10.69
81.30
58.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 15/07/2015 |
7.37
|
280,400 | 7.65 | 7.65 | 7.37 | 4,000 | 3,000 | 0.0 |
| 14/07/2015 |
7.65
|
198,480 | 7.65 | 7.68 | 7.34 | 0 | 0 | 0 |
| 13/07/2015 |
7.65
|
219,650 | 7.56 | 7.74 | 7.59 | 4,710 | 1,000 | 0.1 |
| 10/07/2015 |
7.56
|
202,990 | 7.74 | 7.84 | 7.56 | 2,500 | 0 | 0.1 |
| 09/07/2015 |
7.74
|
586,680 | 7.34 | 7.84 | 7.25 | 3,000 | 1,910 | 0.0 |
| 08/07/2015 |
7.34
|
411,500 | 7.15 | 7.43 | 7.09 | 113,140 | 1,000 | 2.6 |
| 07/07/2015 |
7.15
|
130,580 | 7.28 | 7.28 | 7.15 | 0 | 12,320 | -0.3 |
| 06/07/2015 |
7.28
|
331,430 | 7.15 | 7.28 | 7.09 | 76,090 | 2,000 | 1.7 |
| 03/07/2015 |
7.15
|
379,130 | 7.12 | 7.22 | 7.12 | 30,300 | 27,370 | 0.1 |
| 02/07/2015 |
7.12
|
361,750 | 7.03 | 7.25 | 7.06 | 110,400 | 5,000 | 2.4 |
| 01/07/2015 |
7.03
|
287,810 | 6.88 | 7.03 | 6.84 | 103,660 | 62,000 | 0.9 |
| 30/06/2015 |
6.88
|
289,960 | 6.78 | 7.06 | 6.69 | 418,089 | 290,709 | 2.9 |
| 29/06/2015 |
6.78
|
316,890 | 6.69 | 6.91 | 6.72 | 5,000 | 2,000 | 0.1 |
| 26/06/2015 |
6.69
|
173,440 | 6.66 | 6.75 | 6.63 | 0 | 0 | 0 |
| 25/06/2015 |
6.66
|
149,730 | 6.78 | 6.78 | 6.53 | 0 | 0 | 0 |
| 24/06/2015 |
6.78
|
112,430 | 6.84 | 6.84 | 6.75 | 0 | 0 | 0 |
| 23/06/2015 |
6.84
|
97,630 | 6.88 | 6.88 | 6.78 | 2,000 | 2,000 | -0.0 |
| 22/06/2015 |
6.88
|
209,740 | 6.84 | 6.88 | 6.78 | 0 | 2,000 | -0.0 |
| 19/06/2015 |
6.84
|
374,730 | 6.75 | 6.94 | 6.75 | 0 | 2,000 | -0.0 |
| 18/06/2015 |
6.75
|
96,770 | 6.75 | 6.81 | 6.72 | 0 | 50 | -0.0 |
| 17/06/2015 |
6.75
|
500,880 | 6.75 | 6.91 | 6.60 | 0 | 1,620 | -0.0 |
| 16/06/2015 |
6.75
|
255,720 | 7.06 | 7.06 | 6.75 | 0 | 1,810 | -0.0 |
| 15/06/2015 |
7.06
|
252,810 | 7.18 | 7.25 | 7.00 | 0 | 3,750 | -0.1 |
| 12/06/2015 |
7.18
|
515,580 | 6.91 | 7.34 | 7.06 | 0 | 0 | 0 |
| 11/06/2015 |
6.91
|
538,130 | 6.47 | 6.91 | 6.50 | 0 | 10,220 | -0.2 |
| 10/06/2015 |
6.47
|
162,240 | 6.57 | 6.63 | 6.47 | 0 | 3,900 | -0.1 |
| 09/06/2015 |
6.57
|
166,460 | 6.69 | 6.69 | 6.57 | 500 | 12,210 | -0.2 |
| 08/06/2015 |
6.69
|
215,520 | 6.66 | 6.81 | 6.66 | 0 | 2,400 | -0.1 |
| 05/06/2015 |
6.66
|
477,140 | 6.47 | 6.72 | 6.44 | 0 | 7,140 | -0.2 |
| 04/06/2015 |
6.47
|
110,770 | 6.41 | 6.50 | 6.44 | 0 | 0 | 0 |
| 03/06/2015 |
6.41
|
100,330 | 6.41 | 6.44 | 6.29 | 210 | 29,450 | -0.6 |
| 02/06/2015 |
6.41
|
129,880 | 6.50 | 6.57 | 6.41 | 0 | 26,210 | -0.5 |
| 01/06/2015 |
6.50
|
214,090 | 6.72 | 6.72 | 6.50 | 0 | 920 | -0.0 |
| 29/05/2015 |
6.72
|
498,240 | 6.60 | 6.84 | 6.50 | 0 | 0 | 0 |
| 28/05/2015 |
6.60
|
108,220 | 6.50 | 6.63 | 6.50 | 0 | 0 | 0 |
| 27/05/2015 |
6.50
|
110,560 | 6.60 | 6.66 | 6.47 | 0 | 0 | 0 |
| 26/05/2015 |
6.60
|
173,690 | 6.66 | 6.75 | 6.50 | 0 | 0 | 0 |
| 25/05/2015 |
6.66
|
186,410 | 6.44 | 6.66 | 6.44 | 0 | 1,560 | -0.0 |
| 22/05/2015 |
6.44
|
111,320 | 6.16 | 6.50 | 6.22 | 0 | 0 | 0 |
| 21/05/2015 |
6.16
|
69,830 | 6.29 | 6.32 | 6.16 | 0 | 0 | 0 |
| 20/05/2015 |
6.29
|
122,750 | 5.95 | 6.29 | 5.95 | 0 | 0 | 0 |
| 19/05/2015 |
5.95
|
125,210 | 5.88 | 6.10 | 5.88 | 90,000 | 200 | 1.7 |
| 18/05/2015 |
5.88
|
154,610 | 6.13 | 6.29 | 5.88 | 7,360 | 200 | 0.1 |
| 15/05/2015 |
6.13
|
134,720 | 6.04 | 6.35 | 6.10 | 0 | 29,000 | -0.6 |
| 14/05/2015 |
6.04
|
95,070 | 6.04 | 6.10 | 5.98 | 0 | 680 | -0.0 |
| 13/05/2015 |
6.04
|
188,860 | 6.16 | 6.16 | 5.88 | 0 | 600 | -0.0 |
| 12/05/2015 |
6.16
|
84,570 | 6.19 | 6.29 | 6.07 | 0 | 1,100 | -0.0 |
| 11/05/2015 |
6.19
|
48,230 | 6.32 | 6.32 | 6.19 | 0 | 0 | 0 |
| 08/05/2015 |
6.32
|
32,640 | 6.32 | 6.44 | 6.19 | 8,000 | 600 | 0.1 |
| 07/05/2015 |
6.32
|
91,410 | 6.16 | 6.44 | 6.13 | 54,600 | 1,430 | 1.1 |
| 06/05/2015 |
6.16
|
42,750 | 6.44 | 6.44 | 6.13 | 3,000 | 0 | 0.1 |
| 05/05/2015 |
6.44
|
92,150 | 6.50 | 6.50 | 6.10 | 8,200 | 0 | 0.2 |
| 04/05/2015 |
6.50
|
105,730 | 6.94 | 6.94 | 6.50 | 64,040 | 1,400 | 1.4 |
| 27/04/2015 |
6.94
|
37,070 | 6.97 | 7.06 | 6.91 | 5,000 | 8,000 | -0.1 |
| 24/04/2015 |
6.97
|
41,090 | 6.97 | 7.06 | 6.94 | 10,000 | 0 | 0.2 |
| 23/04/2015 |
6.97
|
62,620 | 7.06 | 7.12 | 6.91 | 0 | 0 | 0 |
| 22/04/2015 |
7.06
|
50,720 | 7.06 | 7.06 | 6.88 | 0 | 1,800 | -0.0 |
| 21/04/2015 |
7.06
|
158,230 | 7.18 | 7.25 | 7.06 | 0 | 200 | -0.0 |
| 20/04/2015 |
7.18
|
144,830 | 7.09 | 7.28 | 7.09 | 0 | 500 | -0.0 |
| 17/04/2015 |
7.09
|
161,160 | 7.09 | 7.34 | 7.00 | 0 | 0 | 0 |
| 16/04/2015 |
7.09
|
76,970 | 7.12 | 7.15 | 7.06 | 0 | 1,090 | -0.0 |
| 15/04/2015 |
7.12
|
25,550 | 7.12 | 7.22 | 7.00 | 0 | 500 | -0.0 |
| 14/04/2015 |
7.12
|
72,320 | 7.28 | 7.31 | 7.12 | 4,670 | 4,270 | 0.0 |
| 13/04/2015 |
7.28
|
50,280 | 7.34 | 7.37 | 7.18 | 300 | 3,590 | -0.1 |
| 10/04/2015 |
7.34
|
217,090 | 7.31 | 7.43 | 7.25 | 2,220 | 0 | 0.1 |
| 09/04/2015 |
7.31
|
177,210 | 7.09 | 7.31 | 6.97 | 3,770 | 2,500 | 0.0 |
| 08/04/2015 |
7.09
|
67,190 | 7.12 | 7.25 | 7.03 | 10,000 | 0 | 0.2 |
| 07/04/2015 |
7.12
|
110,550 | 7.06 | 7.12 | 6.91 | 0 | 9,910 | -0.2 |
| 06/04/2015 |
7.06
|
39,680 | 7.15 | 7.15 | 7.03 | 0 | 5,390 | -0.1 |
| 03/04/2015 |
7.15
|
50,350 | 7.15 | 7.25 | 6.91 | 0 | 2,610 | -0.1 |
| 02/04/2015 |
7.15
|
105,460 | 7.09 | 7.22 | 7.06 | 0 | 1,500 | -0.0 |
| 01/04/2015 |
7.09
|
60,050 | 7.22 | 7.25 | 7.00 | 1,000 | 0 | 0.0 |
| 31/03/2015 |
7.22
|
111,060 | 7.15 | 7.34 | 7.15 | 0 | 970 | -0.0 |
| 30/03/2015 |
7.15
|
206,370 | 7.28 | 7.28 | 7.15 | 0 | 50,100 | -1.2 |
| 27/03/2015 |
7.28
|
66,350 | 7.43 | 7.43 | 7.28 | 0 | 6,000 | -0.1 |
| 26/03/2015 |
7.43
|
60,180 | 7.37 | 7.43 | 7.28 | 0 | 4,000 | -0.1 |
| 25/03/2015 |
7.37
|
68,600 | 7.59 | 7.59 | 7.31 | 0 | 2,000 | -0.0 |
| 24/03/2015 |
7.59
|
198,760 | 7.37 | 7.59 | 7.28 | 0 | 2,000 | -0.0 |
| 23/03/2015 |
7.37
|
195,650 | 7.53 | 7.53 | 7.37 | 2,400 | 0 | 0.1 |
| 20/03/2015 |
7.53
|
52,170 | 7.56 | 7.65 | 7.53 | 0 | 2,000 | -0.0 |
| 19/03/2015 |
7.56
|
115,240 | 7.68 | 7.68 | 7.56 | 0 | 5,820 | -0.1 |
| 18/03/2015 |
7.68
|
92,250 | 7.65 | 7.68 | 7.56 | 400 | 1,000 | -0.0 |
| 17/03/2015 |
7.65
|
80,600 | 7.59 | 7.71 | 7.59 | 0 | 5,190 | -0.1 |
| 16/03/2015 |
7.59
|
175,260 | 7.77 | 7.77 | 7.59 | 5,020 | 2,610 | 0.1 |
| 13/03/2015 |
7.77
|
206,220 | 7.74 | 7.96 | 7.77 | 0 | 9,730 | -0.2 |
| 12/03/2015 |
7.74
|
109,410 | 7.80 | 7.80 | 7.74 | 0 | 0 | 0 |
| 11/03/2015 |
7.80
|
52,220 | 7.90 | 7.90 | 7.77 | 0 | 0 | 0 |
| 10/03/2015 |
7.90
|
213,590 | 7.99 | 7.99 | 7.87 | 0 | 0 | 0 |
| 09/03/2015 |
7.99
|
159,870 | 8.11 | 8.11 | 7.87 | 3,130 | 5,000 | -0.0 |
| 06/03/2015 |
8.11
|
447,590 | 8.11 | 8.24 | 8.05 | 5,000 | 2,000 | 0.1 |
| 05/03/2015 |
8.11
|
369,510 | 7.96 | 8.11 | 7.96 | 1,000 | 4,880 | -0.1 |
| 04/03/2015 |
7.96
|
364,800 | 7.90 | 7.96 | 7.87 | 3,000 | 1,090 | 0.0 |
| 03/03/2015 |
7.90
|
129,290 | 7.68 | 7.90 | 7.68 | 4,000 | 0 | 0.1 |
| 02/03/2015 |
7.68
|
81,000 | 7.74 | 7.74 | 7.68 | 0 | 1,500 | -0.0 |
| 27/02/2015 |
7.74
|
151,680 | 7.84 | 7.99 | 7.74 | 0 | 0 | 0 |
| 26/02/2015 |
7.84
|
79,360 | 7.74 | 7.84 | 7.62 | 0 | 500 | -0.0 |
| 25/02/2015 |
7.74
|
283,600 | 8.02 | 8.05 | 7.74 | 0 | 30,000 | -0.8 |
| 24/02/2015 |
8.02
|
207,060 | 7.99 | 8.05 | 7.84 | 0 | 60,780 | -1.6 |
| 13/02/2015 |
7.99
|
163,210 | 7.96 | 8.05 | 7.87 | 0 | 1,000 | -0.0 |
| 12/02/2015 |
7.96
|
349,950 | 7.68 | 7.99 | 7.74 | 0 | 34,060 | -0.9 |