| 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) |
0.25 | 1.93% | 42,900 | 0 | 0 |
12.95
13.40
13.20
|
|
2 tháng
(2025-12-01) |
0.70 | 5.60% | 213,600 | 700 | 0.0 |
12.50
13.40
13.20
|
|
3 tháng
(2025-10-30) |
-0.50 | -3.65% | 392,400 | -3,400 | -0.0 |
12.40
14.80
13.20
|
|
6 tháng
(2025-08-01) |
2.65 | 25.12% | 2,496,500 | 900 | 0.0 |
10.55
15.75
13.20
|
|
12 tháng
(2025-02-03) |
3.55 | 36.79% | 2,623,100 | 3,900 | 0.0 |
9.25
15.75
13.20
|
|
24 tháng
(2024-02-15) |
-0.80 | -5.71% | 3,798,800 | 3,800 | 0.0 |
9.25
15.75
13.20
|
|
36 tháng
(2023-02-13) |
-14.30 | -52% | 4,171,500 | 3,300 | -0.0 |
9.25
36.50
13.20
|
|
60 tháng
(2021-02-23) |
0.90 | 7.32% | 5,408,500 | 2,574 | -0.8 |
9.25
61
13.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 10/04/2015 |
9.20
|
1,000 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 09/04/2015 |
9.20
|
1,040 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 08/04/2015 |
9.20
|
300 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 07/04/2015 |
9.20
|
300 | 9.50 | 9.50 | 9.20 | 0 | 0 | 0 |
| 06/04/2015 |
9.50
|
1,010 | 9.20 | 9.50 | 9.20 | 0 | 0 | 0 |
| 03/04/2015 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 02/04/2015 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 01/04/2015 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 31/03/2015 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 30/03/2015 |
9.20
|
200 | 9.40 | 9.40 | 9.20 | 0 | 0 | 0 |
| 27/03/2015 |
9.40
|
500 | 9.90 | 9.90 | 9.40 | 0 | 0 | 0 |
| 26/03/2015 |
9.90
|
3,000 | 9.60 | 9.90 | 9.80 | 3,000 | 0 | 0.0 |
| 25/03/2015 |
9.60
|
25,000 | 9.20 | 9.60 | 9.60 | 0 | 0 | 0 |
| 24/03/2015 |
9.20
|
10 | 9.80 | 9.80 | 9.20 | 0 | 0 | 0 |
| 23/03/2015 |
9.80
|
10 | 9.20 | 9.80 | 9.80 | 0 | 0 | 0 |
| 20/03/2015 |
9.20
|
1,000 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 19/03/2015 |
9.20
|
80 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 18/03/2015 |
9.20
|
1,000 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 17/03/2015 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 16/03/2015 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 13/03/2015 |
9.20
|
10 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 12/03/2015 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 11/03/2015 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 10/03/2015 |
9.20
|
1,000 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 09/03/2015 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 06/03/2015 |
9.20
|
3,560 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 05/03/2015 |
9.20
|
2,000 | 9.60 | 9.60 | 9.20 | 0 | 0 | 0 |
| 04/03/2015 |
9.60
|
1,000 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
| 03/03/2015 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
| 02/03/2015 |
9.60
|
160 | 9.30 | 9.60 | 8.70 | 0 | 0 | 0 |
| 27/02/2015 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
| 26/02/2015 |
9.30
|
200 | 9.80 | 9.80 | 9.30 | 0 | 0 | 0 |
| 25/02/2015 |
9.80
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
| 24/02/2015 |
9.80
|
3,000 | 9.50 | 9.90 | 9.80 | 3,000 | 0 | 0.0 |
| 13/02/2015 |
9.50
|
100 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
| 12/02/2015 |
9.50
|
1,010 | 9.90 | 9.90 | 9.50 | 0 | 0 | 0 |
| 11/02/2015 |
9.90
|
16,000 | 9.30 | 9.90 | 9.30 | 16,000 | 0 | 0.2 |
| 10/02/2015 |
9.30
|
1,100 | 8.70 | 9.30 | 9.30 | 0 | 0 | 0 |
| 09/02/2015 |
8.70
|
10 | 9.30 | 9.30 | 8.70 | 0 | 0 | 0 |
| 06/02/2015 |
9.30
|
100 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
| 05/02/2015 |
9.30
|
100 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
| 04/02/2015 |
9.30
|
10 | 9 | 9.30 | 9.30 | 0 | 0 | 0 |
| 03/02/2015 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
| 02/02/2015 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
| 30/01/2015 |
9
|
120 | 9 | 9 | 9 | 0 | 0 | 0 |
| 29/01/2015 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
| 28/01/2015 |
9
|
10 | 8.50 | 9 | 9 | 0 | 0 | 0 |
| 27/01/2015 |
8.50
|
10 | 8 | 8.50 | 8.50 | 0 | 0 | 0 |
| 26/01/2015 |
8
|
10 | 7.50 | 8 | 8 | 0 | 0 | 0 |
| 23/01/2015 |
7.50
|
30 | 8 | 8.50 | 7.50 | 0 | 0 | 0 |
| 22/01/2015 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 21/01/2015 |
8
|
10 | 8.60 | 8.60 | 8 | 0 | 0 | 0 |
| 20/01/2015 |
8.60
|
21,580 | 9 | 9 | 8.60 | 0 | 0 | 0 |
| 19/01/2015 |
9
|
2,000 | 9 | 9 | 9 | 0 | 0 | 0 |
| 16/01/2015 |
9
|
430 | 9 | 9 | 9 | 0 | 0 | 0 |
| 15/01/2015 |
9
|
170 | 9.30 | 9.30 | 9 | 0 | 0 | 0 |
| 14/01/2015 |
9.30
|
10 | 8.80 | 9.30 | 9.30 | 0 | 0 | 0 |
| 13/01/2015 |
8.80
|
20,110 | 8.40 | 8.80 | 8.40 | 0 | 0 | 0 |
| 12/01/2015 |
8.40
|
80 | 7.90 | 8.40 | 8.40 | 0 | 0 | 0 |
| 09/01/2015 |
7.90
|
20 | 8.40 | 8.90 | 7.90 | 0 | 0 | 0 |
| 08/01/2015 |
8.40
|
500 | 8.70 | 8.70 | 8.40 | 0 | 490 | -0.0 |
| 07/01/2015 |
8.70
|
1,710 | 9.30 | 9.30 | 8.70 | 0 | 1,710 | -0.0 |
| 06/01/2015 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
| 05/01/2015 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
| 31/12/2014 |
9.30
|
1,000 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
| 30/12/2014 |
9.30
|
1,500 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
| 29/12/2014 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
| 26/12/2014 |
9.30
|
1,000 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
| 25/12/2014 |
9.30
|
100 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
| 24/12/2014 |
9.30
|
610 | 9.20 | 9.40 | 9.20 | 0 | 0 | 0 |
| 23/12/2014 |
9.20
|
2,000 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 22/12/2014 |
9.20
|
2,000 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 19/12/2014 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 18/12/2014 |
9.20
|
200 | 8.60 | 9.20 | 9.20 | 0 | 0 | 0 |
| 17/12/2014 |
8.60
|
10 | 9.20 | 9.20 | 8.60 | 0 | 0 | 0 |
| 16/12/2014 |
9.20
|
5,100 | 9.30 | 9.30 | 9.20 | 0 | 0 | 0 |
| 15/12/2014 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
| 12/12/2014 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
| 11/12/2014 |
9.30
|
100 | 9 | 9.30 | 9.30 | 0 | 0 | 0 |
| 10/12/2014 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
| 09/12/2014 |
9
|
2,100 | 9 | 9.30 | 9 | 0 | 0 | 0 |
| 08/12/2014 |
9
|
18,510 | 9 | 9.30 | 8.50 | 0 | 1,470 | -0.0 |
| 05/12/2014 |
9
|
1,740 | 9 | 9.30 | 9 | 0 | 0 | 0 |
| 04/12/2014 |
9
|
680 | 9 | 9.40 | 9 | 0 | 0 | 0 |
| 03/12/2014 |
9
|
3,050 | 8.70 | 9 | 8.80 | 0 | 0 | 0 |
| 02/12/2014 |
8.70
|
200 | 8.60 | 8.70 | 8.70 | 0 | 0 | 0 |
| 01/12/2014 |
8.60
|
2,910 | 8.20 | 8.60 | 8.20 | 0 | 300 | -0.0 |
| 28/11/2014 |
8.20
|
100 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 27/11/2014 |
8.20
|
300 | 8.20 | 8.20 | 7.90 | 0 | 290 | -0.0 |
| 26/11/2014 |
8.20
|
220 | 7.70 | 8.20 | 8.20 | 0 | 0 | 0 |
| 25/11/2014 |
7.70
|
2,810 | 7.70 | 7.70 | 7.70 | 300 | 0 | 0.0 |
| 24/11/2014 |
7.70
|
10 | 8.20 | 8.20 | 7.70 | 0 | 0 | 0 |
| 21/11/2014 |
8.20
|
2,200 | 8 | 8.20 | 8.20 | 0 | 200 | -0.0 |
| 20/11/2014 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 19/11/2014 |
8
|
110 | 8 | 8 | 8 | 0 | 0 | 0 |
| 18/11/2014 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 17/11/2014 |
8
|
410 | 8 | 8.10 | 8 | 0 | 0 | 0 |
| 14/11/2014 |
8
|
32,000 | 8 | 8.10 | 8 | 200 | 0 | 0.0 |
| 13/11/2014 |
8
|
50,000 | 8.20 | 8.20 | 8 | 0 | 0 | 0 |
| 12/11/2014 |
8.20
|
5,000 | 8.30 | 8.30 | 8.20 | 0 | 5,000 | -0.0 |