| 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) |
0.70 | 1.36% | 163,234,800 | -1,468,100 | -58.3 |
48
52
51.50
|
|
2 tháng
(2025-10-06) |
0.02 | 0.04% | 402,370,800 | -30,257,000 | -1,548.1 |
48
55.55
51.50
|
|
3 tháng
(2025-09-08) |
2.90 | 5.90% | 577,180,200 | -41,869,700 | -2,129.5 |
48
55.55
51.50
|
|
6 tháng
(2025-06-09) |
14.31 | 37.95% | 1,234,465,300 | -72,814,882 | -3,635.8 |
37.55
55.55
51.50
|
|
12 tháng
(2024-12-10) |
15.94 | 44.21% | 2,098,332,000 | -94,052,007 | -5,027.2 |
33.53
55.55
51.50
|
|
24 tháng
(2023-12-18) |
26.16 | 101.23% | 4,061,453,200 | -113,371,542 | -5,621.1 |
25.84
55.55
51.50
|
|
36 tháng
(2022-12-21) |
27.59 | 113.01% | 5,076,735,700 | -156,809,648 | -6,809.3 |
23.13
55.55
51.50
|
|
60 tháng
(2020-12-31) |
28.80 | 124.18% | 9,911,230,360 | -158,972,897 | -9,151.7 |
17.58
55.55
51.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 11/02/2015 |
10.73
|
2,654,890 | 10.73 | 10.85 | 10.56 | 1,023,700 | 25,000 | 18.4 |
| 10/02/2015 |
10.73
|
2,715,190 | 10.38 | 10.79 | 10.38 | 817,060 | 53,650 | 13.9 |
| 09/02/2015 |
10.38
|
3,786,930 | 10.33 | 10.62 | 10.21 | 1,325,740 | 18,410 | 23.4 |
| 06/02/2015 |
10.33
|
3,178,500 | 9.98 | 10.44 | 9.98 | 875,750 | 13,000 | 15.0 |
| 05/02/2015 |
9.98
|
3,311,850 | 9.45 | 9.98 | 9.51 | 851,660 | 4,000 | 14.2 |
| 04/02/2015 |
9.45
|
3,613,050 | 9.80 | 9.80 | 9.16 | 68,800 | 7,120 | 1.0 |
| 03/02/2015 |
9.80
|
3,433,500 | 10.50 | 10.62 | 9.80 | 123,790 | 83,000 | 0.7 |
| 02/02/2015 |
10.50
|
2,519,910 | 10.50 | 10.79 | 10.27 | 240,000 | 247,610 | -0.1 |
| 30/01/2015 |
10.50
|
3,180,240 | 10.97 | 10.97 | 10.38 | 14,000 | 431,390 | -7.5 |
| 29/01/2015 |
10.97
|
4,276,430 | 10.91 | 11.38 | 10.79 | 608,340 | 695,290 | -1.7 |
| 28/01/2015 |
10.91
|
5,743,830 | 10.21 | 10.91 | 10.21 | 1,023,270 | 262,100 | 14.0 |
| 27/01/2015 |
10.21
|
4,379,550 | 9.98 | 10.38 | 9.80 | 770,500 | 201,000 | 10.0 |
| 26/01/2015 |
9.98
|
2,945,000 | 9.68 | 10.09 | 9.74 | 436,370 | 47,100 | 6.6 |
| 23/01/2015 |
9.68
|
1,957,260 | 9.39 | 9.92 | 9.57 | 413,000 | 65,250 | 5.8 |
| 22/01/2015 |
9.39
|
2,685,500 | 8.81 | 9.39 | 8.69 | 385,000 | 22,000 | 5.7 |
| 21/01/2015 |
8.81
|
809,640 | 8.98 | 8.98 | 8.81 | 149,100 | 3,000 | 2.2 |
| 20/01/2015 |
8.98
|
414,530 | 9.16 | 9.16 | 8.98 | 1,000 | 10,500 | -0.1 |
| 19/01/2015 |
9.16
|
1,796,540 | 8.93 | 9.28 | 9.04 | 215,070 | 32,000 | 2.9 |
| 16/01/2015 |
8.93
|
1,185,270 | 8.87 | 9.04 | 8.75 | 287,800 | 52,620 | 3.6 |
| 15/01/2015 |
8.87
|
711,250 | 8.98 | 9.22 | 8.87 | 0 | 9,070 | -0.1 |
| 14/01/2015 |
8.98
|
1,305,200 | 9.04 | 9.28 | 8.81 | 10,800 | 65,000 | -0.8 |
| 13/01/2015 |
9.04
|
1,432,010 | 8.58 | 9.16 | 8.63 | 210,900 | 124,100 | 1.3 |
| 12/01/2015 |
8.58
|
2,085,400 | 8.46 | 8.81 | 8.46 | 151,600 | 1,031,730 | -13.0 |
| 09/01/2015 |
8.46
|
867,510 | 8.23 | 8.58 | 8.28 | 26,520 | 306,750 | -4.0 |
| 08/01/2015 |
8.23
|
303,670 | 8.40 | 8.40 | 8.23 | 57,000 | 227,470 | -2.4 |
| 07/01/2015 |
8.40
|
467,590 | 8.17 | 8.46 | 8.17 | 5,180 | 3,000 | 0.0 |
| 06/01/2015 |
8.17
|
125,010 | 8.11 | 8.34 | 8.05 | 200 | 9,000 | -0.1 |
| 05/01/2015 |
8.11
|
60,490 | 8.05 | 8.17 | 8.05 | 500 | 2,500 | -0.0 |
| 31/12/2014 |
8.05
|
94,340 | 7.99 | 8.11 | 7.99 | 0 | 0 | 0 |
| 30/12/2014 |
7.99
|
140,600 | 7.99 | 7.99 | 7.93 | 0 | 32,380 | -0.4 |
| 29/12/2014 |
7.99
|
151,140 | 7.99 | 8.05 | 7.93 | 9,500 | 300 | 0.1 |
| 26/12/2014 |
7.99
|
215,910 | 8.05 | 8.11 | 7.93 | 9,980 | 0 | 0.1 |
| 25/12/2014 |
8.05
|
215,550 | 8.05 | 8.05 | 7.99 | 100 | 23,700 | -0.3 |
| 24/12/2014 |
8.05
|
252,400 | 8.17 | 8.28 | 8.05 | 11,000 | 0 | 0.2 |
| 23/12/2014 |
8.17
|
39,840 | 8.23 | 8.28 | 8.11 | 0 | 0 | 0 |
| 22/12/2014 |
8.23
|
112,650 | 8.11 | 8.28 | 8.05 | 66,550 | 10,000 | 0.8 |
| 19/12/2014 |
8.11
|
165,770 | 8.11 | 8.17 | 8.05 | 85,230 | 15,000 | 1.0 |
| 18/12/2014 |
8.11
|
59,140 | 8.05 | 8.17 | 8.05 | 0 | 3,910 | -0.1 |
| 17/12/2014 |
8.05
|
584,830 | 8.17 | 8.23 | 7.99 | 300 | 2,500 | -0.0 |
| 16/12/2014 |
8.17
|
192,150 | 8.28 | 8.28 | 8.17 | 3,000 | 0 | 0.0 |
| 15/12/2014 |
8.28
|
30,400 | 8.34 | 8.34 | 8.28 | 0 | 1,550 | -0.0 |
| 12/12/2014 |
8.34
|
73,430 | 8.28 | 8.34 | 8.28 | 13,880 | 10,040 | 0.1 |
| 11/12/2014 |
8.28
|
188,440 | 8.28 | 8.34 | 8.28 | 96,810 | 118,600 | -0.3 |
| 10/12/2014 |
8.28
|
410,030 | 8.28 | 8.34 | 8.23 | 208,170 | 28,510 | 2.6 |
| 09/12/2014 |
8.28
|
322,960 | 8.40 | 8.40 | 8.28 | 300,000 | 134,000 | 2.4 |
| 08/12/2014 |
8.40
|
209,000 | 8.46 | 8.46 | 8.28 | 104,500 | 123,300 | -0.3 |
| 05/12/2014 |
8.46
|
512,610 | 8.46 | 8.63 | 8.46 | 286,000 | 98,440 | 2.7 |
| 04/12/2014 |
8.46
|
490,330 | 8.17 | 8.46 | 8.17 | 150,000 | 5,140 | 2.1 |
| 03/12/2014 |
8.17
|
519,090 | 8.17 | 8.28 | 8.11 | 2,000 | 318,250 | -4.4 |
| 02/12/2014 |
8.17
|
228,410 | 8.17 | 8.23 | 8.17 | 1,000 | 126,500 | -1.8 |
| 01/12/2014 |
8.17
|
229,340 | 8.17 | 8.28 | 8.17 | 10,350 | 193,440 | -2.6 |
| 28/11/2014 |
8.17
|
222,420 | 8.23 | 8.28 | 8.17 | 49,100 | 145,000 | -1.3 |
| 27/11/2014 |
8.23
|
155,020 | 8.23 | 8.28 | 8.17 | 6,010 | 112,950 | -1.5 |
| 26/11/2014 |
8.23
|
87,890 | 8.23 | 8.28 | 8.23 | 37,160 | 30,630 | 0.1 |
| 25/11/2014 |
8.23
|
163,850 | 8.23 | 8.34 | 8.23 | 310 | 116,050 | -1.6 |
| 24/11/2014 |
8.23
|
75,010 | 8.34 | 8.34 | 8.23 | 34,290 | 14,930 | 0.3 |
| 21/11/2014 |
8.34
|
89,270 | 8.28 | 8.40 | 8.23 | 58,580 | 2,000 | 0.8 |
| 20/11/2014 |
8.28
|
131,480 | 8.23 | 8.34 | 8.23 | 1,000 | 0 | 0.0 |
| 19/11/2014 |
8.23
|
71,930 | 8.28 | 8.34 | 8.23 | 4,000 | 8,000 | -0.1 |
| 18/11/2014 |
8.28
|
198,890 | 8.34 | 8.46 | 8.28 | 27,900 | 60,000 | -0.5 |
| 17/11/2014 |
8.34
|
105,000 | 8.34 | 8.40 | 8.28 | 0 | 9,000 | -0.1 |
| 14/11/2014 |
8.34
|
143,790 | 8.40 | 8.40 | 8.34 | 1,660 | 123,000 | -1.7 |
| 13/11/2014 |
8.40
|
37,910 | 8.40 | 8.46 | 8.40 | 100 | 0 | 0.0 |
| 12/11/2014 |
8.40
|
47,750 | 8.34 | 8.46 | 8.34 | 640 | 0 | 0.0 |
| 11/11/2014 |
8.34
|
119,340 | 8.40 | 8.46 | 8.34 | 15,000 | 26,800 | -0.2 |
| 10/11/2014 |
8.40
|
325,200 | 8.52 | 8.58 | 8.40 | 170,500 | 209,150 | -0.6 |
| 07/11/2014 |
8.52
|
75,820 | 8.52 | 8.58 | 8.46 | 35,200 | 31,000 | 0.1 |
| 06/11/2014 |
8.52
|
103,530 | 8.52 | 8.58 | 8.46 | 48,580 | 22,800 | 0.4 |
| 05/11/2014 |
8.52
|
191,740 | 8.52 | 8.58 | 8.46 | 124,830 | 51,350 | 1.1 |
| 04/11/2014 |
8.52
|
237,890 | 8.52 | 8.58 | 8.46 | 203,070 | 20,000 | 2.7 |
| 03/11/2014 |
8.52
|
507,890 | 8.58 | 8.58 | 8.52 | 384,020 | 51,000 | 4.9 |
| 31/10/2014 |
8.58
|
1,091,960 | 8.17 | 8.58 | 8.11 | 778,580 | 368,040 | 6.1 |
| 30/10/2014 |
8.17
|
540,780 | 8.17 | 8.28 | 8.17 | 198,620 | 512,870 | -4.4 |
| 29/10/2014 |
8.17
|
560,130 | 8.17 | 8.28 | 8.17 | 114,980 | 418,170 | -4.3 |
| 28/10/2014 |
8.17
|
514,620 | 8.23 | 8.28 | 8.17 | 119,540 | 390,160 | -0.0 |
| 27/10/2014 |
8.23
|
236,630 | 8.28 | 8.34 | 8.17 | 66,990 | 73,500 | -0.1 |
| 24/10/2014 |
8.28
|
436,910 | 8.34 | 8.34 | 8.23 | 54,000 | 273,570 | -3.1 |
| 23/10/2014 |
8.34
|
83,760 | 8.34 | 8.40 | 8.28 | 0 | 0 | 0 |
| 22/10/2014 |
8.34
|
234,770 | 8.34 | 8.40 | 8.34 | 46,750 | 100,000 | -0.8 |
| 21/10/2014 |
8.34
|
261,580 | 8.34 | 8.40 | 8.34 | 95,000 | 106,000 | -0.2 |
| 20/10/2014 |
8.34
|
193,160 | 8.34 | 8.40 | 8.34 | 11,000 | 0 | 0.2 |
| 17/10/2014 |
8.34
|
224,080 | 8.34 | 8.40 | 8.34 | 3,300 | 0 | 0.0 |
| 16/10/2014 |
8.34
|
337,090 | 8.46 | 8.46 | 8.34 | 10,000 | 30,000 | -0.3 |
| 15/10/2014 |
8.46
|
488,280 | 8.34 | 8.46 | 8.34 | 92,500 | 311,610 | -3.1 |
| 14/10/2014 |
8.34
|
374,970 | 8.46 | 8.52 | 8.34 | 22,000 | 266,000 | -3.5 |
| 13/10/2014 |
8.46
|
165,280 | 8.52 | 8.52 | 8.40 | 7,920 | 0 | 0.1 |
| 10/10/2014 |
8.52
|
213,050 | 8.46 | 8.58 | 8.46 | 0 | 0 | 0 |
| 09/10/2014 |
8.46
|
139,960 | 8.52 | 8.58 | 8.46 | 18,680 | 37,330 | -0.3 |
| 08/10/2014 |
8.52
|
361,860 | 8.52 | 8.58 | 8.46 | 169,750 | 104,610 | 1.0 |
| 07/10/2014 |
8.52
|
287,600 | 8.52 | 8.58 | 8.46 | 74,000 | 12,600 | 0.9 |
| 06/10/2014 |
8.52
|
181,140 | 8.52 | 8.52 | 8.46 | 4,370 | 0 | 0.1 |
| 03/10/2014 |
8.52
|
125,140 | 8.58 | 8.58 | 8.46 | 11,000 | 0 | 0.2 |
| 02/10/2014 |
8.58
|
485,150 | 8.40 | 8.58 | 8.40 | 151,490 | 2,000 | 2.2 |
| 01/10/2014 |
8.40
|
253,820 | 8.40 | 8.52 | 8.40 | 25,710 | 40,000 | -0.2 |
| 30/09/2014 |
8.40
|
275,270 | 8.46 | 8.52 | 8.40 | 33,000 | 80,000 | -0.7 |
| 29/09/2014 |
8.46
|
236,700 | 8.52 | 8.52 | 8.46 | 45,750 | 10,300 | 0.5 |
| 26/09/2014 |
8.52
|
383,720 | 8.52 | 8.58 | 8.46 | 128,000 | 0 | 1.9 |
| 25/09/2014 |
8.52
|
557,480 | 8.52 | 8.58 | 8.46 | 394,580 | 57,000 | 4.9 |
| 24/09/2014 |
8.52
|
514,550 | 8.52 | 8.58 | 8.52 | 920,100 | 523,320 | 5.8 |
| 23/09/2014 |
8.52
|
456,610 | 8.46 | 8.58 | 8.46 | 385,550 | 0 | 5.6 |