| 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) |
0.30 | 2.78% | 5,273,700 | -65,300 | -0.7 |
10.50
11.20
11.20
|
|
2 tháng
(2025-10-06) |
-0.10 | -0.89% | 9,068,700 | -102,300 | -1.1 |
10
11.30
11.20
|
|
3 tháng
(2025-09-08) |
0.20 | 1.83% | 14,521,500 | -32,500 | -0.3 |
10
11.60
11.20
|
|
6 tháng
(2025-06-09) |
1.89 | 20.52% | 37,981,400 | 97,100 | 1.2 |
9.12
11.90
11.20
|
|
12 tháng
(2024-12-10) |
0.09 | 0.78% | 61,014,349 | -3,900 | 0.2 |
7.50
11.90
11.20
|
|
24 tháng
(2023-12-18) |
-0.26 | -2.26% | 154,690,790 | -281,537 | -3.3 |
7.50
14.01
11.20
|
|
36 tháng
(2022-12-21) |
4.35 | 64.46% | 196,494,892 | -338,141 | -3.9 |
6.53
14.01
11.20
|
|
60 tháng
(2020-12-31) |
-1.73 | -13.49% | 319,188,638 | -2,704,302 | -53.6 |
5.04
20.03
11.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 13/02/2015 |
7.98
|
0 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 |
| 12/02/2015 |
7.98
|
3,700 | 8.14 | 8.14 | 7.98 | 2,600 | 0 | 0.1 |
| 11/02/2015 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 |
| 10/02/2015 |
8.14
|
3,310 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 |
| 09/02/2015 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 |
| 06/02/2015 |
8.14
|
500 | 8.00 | 8.18 | 8.14 | 0 | 100 | -0.0 |
| 05/02/2015 |
8.00
|
3,000 | 8.00 | 8.00 | 8.00 | 2,600 | 0 | 0.1 |
| 04/02/2015 |
8.00
|
0 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 |
| 03/02/2015 |
8.00
|
3,000 | 8.06 | 8.06 | 8.00 | 2,600 | 0 | 0.1 |
| 02/02/2015 |
8.06
|
10,100 | 8.10 | 8.10 | 8.06 | 2,600 | 0 | 0.1 |
| 30/01/2015 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 29/01/2015 |
8.10
|
3,100 | 8.10 | 8.18 | 8.10 | 2,600 | 2,500 | 0.0 |
| 28/01/2015 |
8.10
|
5,200 | 8.18 | 8.18 | 8.10 | 2,600 | 3,700 | -0.0 |
| 27/01/2015 |
8.18
|
100 | 8.14 | 8.18 | 8.18 | 0 | 0 | 0 |
| 26/01/2015 |
8.14
|
7,800 | 8.14 | 8.18 | 8.08 | 1,500 | 200 | 0.1 |
| 23/01/2015 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 |
| 22/01/2015 |
8.14
|
3,000 | 8.14 | 8.14 | 8.14 | 2,600 | 0 | 0.1 |
| 21/01/2015 |
8.14
|
3,940 | 8.18 | 8.18 | 8.14 | 2,800 | 0 | 0.1 |
| 20/01/2015 |
8.18
|
4,300 | 8.18 | 8.18 | 8.14 | 2,600 | 675 | 0.1 |
| 19/01/2015 |
8.18
|
3,600 | 8.18 | 8.18 | 8.14 | 2,600 | 0 | 0.1 |
| 16/01/2015 |
8.18
|
500 | 8.14 | 8.18 | 8.18 | 0 | 0 | 0 |
| 15/01/2015 |
8.14
|
2,600 | 8.18 | 8.18 | 8.14 | 0 | 1,000 | -0.0 |
| 14/01/2015 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 13/01/2015 |
8.18
|
2,900 | 8.29 | 8.29 | 8.18 | 2,600 | 0 | 0.1 |
| 12/01/2015 |
8.29
|
4,000 | 8.18 | 8.29 | 8.18 | 2,600 | 0 | 0.1 |
| 09/01/2015 |
8.18
|
3,350 | 8.18 | 8.39 | 8.18 | 2,600 | 0 | 0.1 |
| 08/01/2015 |
8.18
|
3,700 | 8.18 | 8.20 | 8.18 | 2,600 | 0 | 0.1 |
| 07/01/2015 |
8.18
|
2,900 | 8.18 | 8.18 | 8.18 | 2,600 | 0 | 0.1 |
| 06/01/2015 |
8.18
|
4,600 | 8.59 | 8.59 | 8.18 | 2,600 | 0 | 0.1 |
| 05/01/2015 |
8.59
|
6,520 | 8.76 | 8.76 | 8.18 | 2,400 | 0 | 0.1 |
| 31/12/2014 |
8.76
|
1,100 | 7.98 | 8.78 | 8.76 | 0 | 400 | -0.0 |
| 30/12/2014 |
7.98
|
0 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 |
| 29/12/2014 |
7.98
|
0 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 |
| 26/12/2014 |
7.98
|
0 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 |
| 25/12/2014 |
7.98
|
5,100 | 8.18 | 8.18 | 7.98 | 4,000 | 0 | 0.2 |
| 24/12/2014 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 23/12/2014 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 22/12/2014 |
8.18
|
2,400 | 8.18 | 8.18 | 8.18 | 2,400 | 0 | 0.1 |
| 19/12/2014 |
8.18
|
1,650 | 8.00 | 8.18 | 8.18 | 0 | 50 | -0.0 |
| 18/12/2014 |
8.00
|
1,300 | 8.20 | 8.20 | 8.00 | 1,300 | 1,300 | 0 |
| 17/12/2014 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 16/12/2014 |
8.20
|
50 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 15/12/2014 |
8.20
|
300 | 8.20 | 8.20 | 8.20 | 300 | 0 | 0.0 |
| 12/12/2014 |
8.20
|
500 | 8.39 | 8.39 | 8.20 | 500 | 0 | 0.0 |
| 11/12/2014 |
8.39
|
0 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 |
| 10/12/2014 |
8.39
|
10 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 |
| 09/12/2014 |
8.39
|
3,060 | 8.20 | 8.51 | 8.39 | 2,560 | 0 | 0.1 |
| 08/12/2014 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 05/12/2014 |
8.20
|
15 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 04/12/2014 |
8.20
|
100 | 8.49 | 8.49 | 8.20 | 0 | 0 | 0 |
| 03/12/2014 |
8.49
|
500 | 7.73 | 8.49 | 8.49 | 0 | 0 | 0 |
| 02/12/2014 |
7.73
|
100 | 8.59 | 8.59 | 7.73 | 0 | 100 | -0.0 |
| 01/12/2014 |
8.59
|
2,400 | 8.59 | 8.59 | 8.59 | 2,400 | 0 | 0.1 |
| 28/11/2014 |
8.59
|
4,550 | 8.59 | 8.59 | 8.59 | 2,400 | 0 | 0.1 |
| 27/11/2014 |
8.59
|
1,810 | 8.59 | 8.59 | 8.59 | 0 | 1,610 | -0.1 |
| 26/11/2014 |
8.59
|
2,400 | 8.59 | 8.59 | 8.59 | 2,400 | 0 | 0.1 |
| 25/11/2014 |
8.59
|
0 | 8.59 | 8.59 | 8.59 | 0 | 0 | 0 |
| 24/11/2014 |
8.59
|
2,000 | 8.59 | 8.69 | 8.59 | 200 | 1,100 | -0.0 |
| 21/11/2014 |
8.59
|
0 | 8.59 | 8.59 | 8.59 | 0 | 0 | 0 |
| 20/11/2014 |
8.59
|
0 | 8.59 | 8.59 | 8.59 | 0 | 0 | 0 |
| 19/11/2014 |
8.59
|
2,000 | 8.59 | 8.59 | 8.59 | 2,000 | 0 | 0.1 |
| 18/11/2014 |
8.59
|
4,200 | 8.69 | 8.69 | 8.59 | 2,200 | 0 | 0.1 |
| 17/11/2014 |
8.69
|
0 | 8.69 | 8.69 | 8.69 | 0 | 0 | 0 |
| 14/11/2014 |
8.69
|
2,400 | 8.80 | 8.80 | 8.69 | 2,400 | 2,400 | 0 |
| 13/11/2014 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 12/11/2014 |
8.80
|
2,000 | 8.69 | 8.80 | 8.69 | 1,300 | 1,800 | -0.0 |
| 11/11/2014 |
8.69
|
3,100 | 8.90 | 8.90 | 8.69 | 2,200 | 2,600 | -0.0 |
| 10/11/2014 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 07/11/2014 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 06/11/2014 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 05/11/2014 |
8.90
|
500 | 8.80 | 8.90 | 8.90 | 0 | 0 | 0 |
| 04/11/2014 |
8.80
|
2,500 | 8.69 | 8.80 | 8.80 | 0 | 0 | 0 |
| 03/11/2014 |
8.69
|
5,200 | 8.90 | 8.90 | 8.69 | 2,600 | 0 | 0.1 |
| 31/10/2014 |
8.90
|
4,900 | 8.69 | 9.00 | 8.80 | 100 | 0 | 0.0 |
| 30/10/2014 |
8.69
|
1,000 | 8.69 | 8.69 | 8.69 | 1,000 | 0 | 0.0 |
| 29/10/2014 |
8.69
|
0 | 8.69 | 8.69 | 8.69 | 0 | 0 | 0 |
| 28/10/2014 |
8.69
|
200 | 8.69 | 8.69 | 8.69 | 2,400 | 3,300 | -0.0 |
| 27/10/2014 |
8.69
|
3,400 | 8.80 | 8.80 | 8.69 | 2,400 | 3,300 | -0.0 |
| 24/10/2014 |
8.80
|
3,000 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 23/10/2014 |
8.80
|
2,000 | 8.80 | 8.80 | 8.69 | 1,000 | 1,000 | 0 |
| 22/10/2014 |
8.80
|
75 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 21/10/2014 |
8.80
|
1,000 | 8.69 | 8.80 | 8.80 | 0 | 0 | 0 |
| 20/10/2014 |
8.69
|
2,100 | 9.00 | 9.00 | 8.69 | 2,000 | 1,000 | 0.0 |
| 17/10/2014 |
9.00
|
3,700 | 8.80 | 9.00 | 8.80 | 0 | 0 | 0 |
| 16/10/2014 |
8.80
|
1,000 | 9.21 | 9.21 | 8.80 | 0 | 0 | 0 |
| 15/10/2014 |
9.21
|
0 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 |
| 14/10/2014 |
9.21
|
65 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 |
| 13/10/2014 |
9.21
|
0 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 |
| 10/10/2014 |
9.21
|
0 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 |
| 09/10/2014 |
9.21
|
290 | 9.00 | 9.21 | 9.21 | 0 | 0 | 0 |
| 08/10/2014 |
9.00
|
3,000 | 9.37 | 9.37 | 8.76 | 1,000 | 0 | 0.0 |
| 07/10/2014 |
9.37
|
100 | 9.10 | 9.37 | 9.37 | 0 | 0 | 0 |
| 06/10/2014 |
9.10
|
3,000 | 8.90 | 9.10 | 9.00 | 2,300 | 0 | 0.1 |
| 03/10/2014 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 02/10/2014 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 01/10/2014 |
8.90
|
2,000 | 8.80 | 8.90 | 8.90 | 0 | 0 | 0 |
| 30/09/2014 |
8.80
|
2,500 | 9.41 | 9.41 | 8.80 | 0 | 0 | 0 |
| 29/09/2014 |
9.41
|
400 | 9.41 | 9.41 | 9.41 | 400 | 0 | 0.0 |
| 26/09/2014 |
9.41
|
1,800 | 9.51 | 9.51 | 9.41 | 1,800 | 0 | 0.1 |
| 25/09/2014 |
9.51
|
61,200 | 9.49 | 9.62 | 9.41 | 58,800 | 0 | 2.7 |