| 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) |
-12.70 | -13.12% | 15,859,700 | 22,900 | 1.6 |
83.90
96.80
84.50
|
|
2 tháng
(2025-10-06) |
1 | 1.20% | 53,155,900 | 980,100 | 86.5 |
79
103.50
84.50
|
|
3 tháng
(2025-09-08) |
9.10 | 12.13% | 69,565,900 | 2,238,400 | 189.3 |
75
103.50
84.50
|
|
6 tháng
(2025-06-09) |
4.80 | 6.05% | 143,308,900 | 419,694 | 49.9 |
74.10
103.50
84.50
|
|
12 tháng
(2024-12-10) |
16.81 | 24.99% | 296,968,100 | -5,746 | 97.3 |
64.30
103.50
84.50
|
|
24 tháng
(2023-12-18) |
21.44 | 34.22% | 600,073,200 | 4,380,833 | 412.7 |
58.13
103.50
84.50
|
|
36 tháng
(2022-12-21) |
59.35 | 239.76% | 812,640,900 | 439,406 | 146.3 |
24.05
103.50
84.50
|
|
60 tháng
(2020-12-31) |
27.54 | 48.69% | 1,142,855,950 | 2,965,442 | 278.2 |
18.62
103.50
84.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 11/02/2015 |
26.21
|
4,010 | 26.21 | 26.65 | 26.21 | 0 | 0 | 0 |
| 10/02/2015 |
26.21
|
1,000 | 26.21 | 26.21 | 26.21 | 0 | 0 | 0 |
| 09/02/2015 |
26.21
|
8,560 | 25.77 | 26.43 | 25.99 | 0 | 0 | 0 |
| 06/02/2015 |
25.77
|
1,430 | 26.21 | 26.21 | 25.77 | 0 | 400 | -0.0 |
| 05/02/2015 |
26.21
|
5,030 | 26.21 | 26.21 | 25.77 | 0 | 0 | 0 |
| 04/02/2015 |
26.21
|
1,000 | 27.08 | 27.08 | 26.21 | 0 | 0 | 0 |
| 03/02/2015 |
27.08
|
10 | 26.21 | 27.08 | 27.08 | 0 | 0 | 0 |
| 02/02/2015 |
26.21
|
2,000 | 26.21 | 26.21 | 26.21 | 0 | 0 | 0 |
| 30/01/2015 |
26.21
|
30,000 | 26.21 | 27.08 | 26.21 | 0 | 0 | 0 |
| 29/01/2015 |
26.21
|
3,550 | 27.08 | 27.08 | 26.21 | 0 | 0 | 0 |
| 28/01/2015 |
27.08
|
510 | 27.30 | 27.30 | 26.21 | 0 | 0 | 0 |
| 27/01/2015 |
27.30
|
420 | 26.21 | 27.74 | 26.21 | 0 | 0 | 0 |
| 26/01/2015 |
26.21
|
980 | 26.21 | 26.21 | 25.99 | 0 | 0 | 0 |
| 23/01/2015 |
26.21
|
6,730 | 26.21 | 26.21 | 25.99 | 0 | 0 | 0 |
| 22/01/2015 |
26.21
|
310 | 26.65 | 26.65 | 26.21 | 0 | 0 | 0 |
| 21/01/2015 |
26.65
|
20 | 26.86 | 26.86 | 26.65 | 0 | 0 | 0 |
| 20/01/2015 |
26.86
|
30 | 26.21 | 26.86 | 26.86 | 0 | 0 | 0 |
| 19/01/2015 |
26.21
|
0 | 26.21 | 26.21 | 26.21 | 0 | 0 | 0 |
| 16/01/2015 |
26.21
|
1,050 | 26.43 | 26.43 | 26.21 | 0 | 0 | 0 |
| 15/01/2015 |
26.43
|
3,760 | 26.43 | 26.43 | 26.21 | 0 | 0 | 0 |
| 14/01/2015 |
26.43
|
12,810 | 26.43 | 26.65 | 26.43 | 9,560 | 0 | 0.6 |
| 13/01/2015 |
26.43
|
4,210 | 26.43 | 26.43 | 26.21 | 2,100 | 0 | 0.1 |
| 12/01/2015 |
26.43
|
8,030 | 26.86 | 26.86 | 25.99 | 5,000 | 0 | 0.3 |
| 09/01/2015 |
26.86
|
2,340 | 25.55 | 26.86 | 25.55 | 0 | 0 | 0 |
| 08/01/2015 |
25.55
|
11,510 | 25.55 | 25.55 | 24.90 | 0 | 9,560 | -0.5 |
| 07/01/2015 |
25.55
|
3,150 | 25.77 | 25.77 | 25.33 | 0 | 2,100 | -0.1 |
| 06/01/2015 |
25.77
|
7,040 | 24.90 | 25.99 | 25.12 | 0 | 5,000 | -0.3 |
| 05/01/2015 |
24.90
|
20 | 24.90 | 26.21 | 24.90 | 0 | 0 | 0 |
| 31/12/2014 |
24.90
|
1,010 | 25.55 | 25.55 | 24.90 | 0 | 0 | 0 |
| 30/12/2014 |
25.55
|
0 | 25.55 | 25.55 | 25.55 | 0 | 0 | 0 |
| 29/12/2014 |
25.55
|
270 | 25.77 | 25.77 | 25.55 | 0 | 0 | 0 |
| 26/12/2014 |
25.77
|
10 | 25.55 | 25.77 | 25.77 | 0 | 0 | 0 |
| 25/12/2014 |
25.55
|
420 | 25.77 | 25.77 | 25.33 | 0 | 0 | 0 |
| 24/12/2014 |
25.77
|
1,880 | 25.12 | 25.77 | 24.68 | 0 | 0 | 0 |
| 23/12/2014 |
25.12
|
1,020 | 25.55 | 25.55 | 24.90 | 0 | 0 | 0 |
| 22/12/2014 |
25.55
|
5,550 | 25.77 | 25.77 | 24.46 | 0 | 0 | 0 |
| 19/12/2014 |
25.77
|
16,150 | 25.33 | 25.77 | 23.59 | 0 | 0 | 0 |
| 18/12/2014 |
25.33
|
4,900 | 25.99 | 26.21 | 25.33 | 0 | 0 | 0 |
| 17/12/2014 |
25.99
|
7,530 | 26.43 | 26.43 | 24.68 | 0 | 0 | 0 |
| 16/12/2014 |
26.43
|
2,510 | 26.43 | 26.43 | 25.33 | 0 | 0 | 0 |
| 15/12/2014 |
26.43
|
5,010 | 25.99 | 26.43 | 25.77 | 0 | 0 | 0 |
| 12/12/2014 |
25.99
|
7,350 | 26.21 | 26.21 | 25.99 | 0 | 0 | 0 |
| 11/12/2014 |
26.21
|
40 | 26.65 | 26.65 | 26.21 | 0 | 0 | 0 |
| 10/12/2014 |
26.65
|
6,550 | 26.21 | 26.65 | 26.21 | 2,940 | 0 | 0.2 |
| 09/12/2014 |
26.21
|
20,510 | 26.43 | 26.43 | 25.77 | 0 | 0 | 0 |
| 08/12/2014 |
26.43
|
9,160 | 26.21 | 26.43 | 26.21 | 0 | 0 | 0 |
| 05/12/2014 |
26.21
|
100 | 26.21 | 26.21 | 26.21 | 0 | 0 | 0 |
| 04/12/2014 |
26.21
|
6,860 | 26.21 | 26.65 | 26.21 | 0 | 2,940 | -0.2 |
| 03/12/2014 |
26.21
|
900 | 26.43 | 26.43 | 26.21 | 0 | 0 | 0 |
| 02/12/2014 |
26.43
|
1,570 | 27.08 | 27.08 | 26.21 | 0 | 0 | 0 |
| 01/12/2014 |
27.08
|
1,620 | 26.65 | 27.08 | 26.86 | 0 | 0 | 0 |
| 28/11/2014 |
26.65
|
7,220 | 26.65 | 26.65 | 25.99 | 0 | 0 | 0 |
| 27/11/2014 |
26.65
|
20 | 26.65 | 26.65 | 26.65 | 0 | 0 | 0 |
| 26/11/2014 |
26.65
|
1,340 | 26.43 | 26.65 | 25.99 | 0 | 0 | 0 |
| 25/11/2014 |
26.43
|
1,040 | 25.77 | 26.43 | 25.77 | 0 | 0 | 0 |
| 24/11/2014 |
25.77
|
7,530 | 26.21 | 27.08 | 25.77 | 0 | 0 | 0 |
| 21/11/2014 |
26.21
|
1,760 | 26.21 | 27.08 | 26.21 | 0 | 0 | 0 |
| 20/11/2014 |
26.21
|
9,040 | 27.08 | 27.30 | 26.21 | 0 | 0 | 0 |
| 19/11/2014 |
27.08
|
810 | 27.30 | 27.30 | 27.08 | 0 | 0 | 0 |
| 18/11/2014 |
27.30
|
6,170 | 27.08 | 27.52 | 26.86 | 0 | 0 | 0 |
| 17/11/2014 |
27.08
|
6,380 | 27.30 | 27.52 | 27.08 | 0 | 0 | 0 |
| 14/11/2014 |
27.30
|
4,720 | 27.08 | 27.30 | 27.08 | 1,510 | 0 | 0.1 |
| 13/11/2014 |
27.08
|
9,340 | 27.08 | 27.08 | 26.43 | 0 | 0 | 0 |
| 12/11/2014 |
27.08
|
10,760 | 26.65 | 27.08 | 26.65 | 0 | 0 | 0 |
| 11/11/2014 |
26.65
|
1,230 | 26.21 | 26.86 | 26.21 | 0 | 0 | 0 |
| 10/11/2014 |
26.21
|
2,860 | 26.86 | 26.86 | 26.21 | 95,000 | 96,510 | -0.1 |
| 07/11/2014 |
26.86
|
20 | 26.65 | 26.86 | 26.86 | 0 | 0 | 0 |
| 06/11/2014 |
26.65
|
500 | 26.65 | 26.65 | 26.65 | 0 | 0 | 0 |
| 05/11/2014 |
26.65
|
570 | 26.21 | 26.65 | 26.21 | 0 | 0 | 0 |
| 04/11/2014 |
26.21
|
510 | 26.65 | 27.08 | 26.21 | 0 | 0 | 0 |
| 03/11/2014 |
26.65
|
22,650 | 26.43 | 26.65 | 26.43 | 0 | 0 | 0 |
| 31/10/2014 |
26.43
|
1,380 | 26.65 | 26.65 | 26.43 | 0 | 0 | 0 |
| 30/10/2014 |
26.65
|
310 | 26.21 | 26.65 | 26.21 | 0 | 0 | 0 |
| 29/10/2014 |
26.21
|
5,060 | 26.21 | 26.21 | 25.33 | 0 | 0 | 0 |
| 28/10/2014 |
26.21
|
980 | 26.65 | 26.65 | 25.33 | 0 | 0 | 0 |
| 27/10/2014 |
26.65
|
110 | 26.65 | 26.65 | 26.65 | 0 | 0 | 0 |
| 24/10/2014 |
26.65
|
7,630 | 27.08 | 27.08 | 25.55 | 0 | 0 | 0 |
| 23/10/2014 |
27.08
|
10 | 26.86 | 27.08 | 27.08 | 0 | 0 | 0 |
| 22/10/2014 |
26.86
|
1,300 | 27.08 | 27.08 | 26.86 | 0 | 0 | 0 |
| 21/10/2014 |
27.08
|
3,000 | 26.43 | 27.08 | 26.43 | 0 | 0 | 0 |
| 20/10/2014 |
26.43
|
0 | 26.43 | 26.43 | 26.43 | 0 | 0 | 0 |
| 17/10/2014 |
26.43
|
14,360 | 26.65 | 26.65 | 24.90 | 0 | 0 | 0 |
| 16/10/2014 |
26.65
|
10,220 | 27.08 | 27.30 | 26.21 | 3,000 | 0 | 0.2 |
| 15/10/2014 |
27.08
|
1,000 | 27.30 | 27.30 | 27.08 | 0 | 0 | 0 |
| 14/10/2014 |
27.30
|
2,040 | 26.86 | 27.52 | 26.65 | 0 | 0 | 0 |
| 13/10/2014 |
26.86
|
2,500 | 26.86 | 26.86 | 26.65 | 0 | 0 | 0 |
| 10/10/2014 |
26.86
|
17,150 | 27.30 | 27.30 | 26.86 | 0 | 3,000 | -0.2 |
| 09/10/2014 |
27.30
|
10,000 | 27.74 | 27.74 | 27.08 | 0 | 0 | 0 |
| 08/10/2014 |
27.74
|
15,920 | 27.52 | 27.74 | 27.08 | 200 | 0 | 0.0 |
| 07/10/2014 |
27.52
|
16,530 | 27.74 | 27.74 | 27.08 | 0 | 0 | 0 |
| 06/10/2014 |
27.74
|
170 | 27.74 | 27.74 | 27.52 | 0 | 0 | 0 |
| 03/10/2014 |
27.74
|
16,670 | 27.52 | 28.39 | 27.08 | 0 | 0 | 0 |
| 02/10/2014 |
27.52
|
11,080 | 28.61 | 28.61 | 27.08 | 500 | 200 | 0.0 |
| 01/10/2014 |
28.61
|
4,480 | 28.83 | 28.83 | 26.86 | 0 | 0 | 0 |
| 30/09/2014 |
28.83
|
1,100 | 28.83 | 28.83 | 28.83 | 0 | 0 | 0 |
| 29/09/2014 |
28.83
|
1,510 | 28.83 | 29.05 | 28.83 | 1,310 | 0 | 0.1 |
| 26/09/2014 |
28.83
|
32,750 | 28.39 | 29.05 | 28.39 | 5,500 | 500 | 0.3 |
| 25/09/2014 |
28.39
|
18,060 | 28.39 | 28.61 | 28.17 | 0 | 0 | 0 |
| 24/09/2014 |
28.39
|
10 | 27.96 | 28.39 | 28.39 | 0 | 0 | 0 |
| 23/09/2014 |
27.96
|
7,010 | 28.39 | 28.83 | 27.96 | 158,580 | 159,890 | -0.1 |