| 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) |
0.15 | 1.36% | 1,291,900 | -105,700 | -1.1 |
10.95
11.45
11.20
|
|
2 tháng
(2025-10-06) |
-0.05 | -0.44% | 2,213,300 | -67,700 | -0.7 |
10.50
11.55
11.20
|
|
3 tháng
(2025-09-08) |
0.35 | 3.23% | 3,095,600 | -209,700 | -2.2 |
10.50
11.55
11.20
|
|
6 tháng
(2025-06-09) |
2.12 | 23.35% | 9,787,600 | 244,591 | 2.6 |
9.08
11.95
11.20
|
|
12 tháng
(2024-12-10) |
1.35 | 13.74% | 13,706,900 | 465,044 | 3.7 |
7.89
11.95
11.20
|
|
24 tháng
(2023-12-18) |
-2.32 | -17.14% | 34,846,800 | 1,651,644 | 19.2 |
7.89
14.16
11.20
|
|
36 tháng
(2022-12-21) |
-1.16 | -9.37% | 114,846,400 | -4,194,887 | -71.5 |
7.89
17.63
11.20
|
|
60 tháng
(2020-12-31) |
2.30 | 25.81% | 179,984,570 | -4,325,986 | -95.0 |
7.89
17.65
11.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 11/02/2015 |
9.29
|
0 | 9.29 | 9.29 | 9.29 | 0 | 0 | 0 |
| 10/02/2015 |
9.29
|
0 | 9.29 | 9.29 | 9.29 | 0 | 0 | 0 |
| 09/02/2015 |
9.29
|
0 | 9.29 | 9.29 | 9.29 | 0 | 0 | 0 |
| 06/02/2015 |
9.29
|
0 | 9.29 | 9.29 | 9.29 | 0 | 0 | 0 |
| 05/02/2015 |
9.29
|
0 | 9.29 | 9.29 | 9.29 | 0 | 0 | 0 |
| 04/02/2015 |
9.29
|
0 | 9.29 | 9.29 | 9.29 | 0 | 0 | 0 |
| 03/02/2015 |
9.29
|
0 | 9.29 | 9.29 | 9.29 | 0 | 0 | 0 |
| 02/02/2015 |
9.29
|
10 | 9.43 | 9.43 | 9.29 | 0 | 0 | 0 |
| 30/01/2015 |
9.43
|
200 | 9.19 | 9.43 | 9.43 | 200 | 0 | 0.0 |
| 29/01/2015 |
9.19
|
350 | 9.29 | 9.29 | 8.80 | 50 | 0 | 0.0 |
| 28/01/2015 |
9.29
|
0 | 9.29 | 9.29 | 9.29 | 0 | 0 | 0 |
| 27/01/2015 |
9.29
|
0 | 9.29 | 9.29 | 9.29 | 0 | 0 | 0 |
| 26/01/2015 |
9.29
|
0 | 9.29 | 9.29 | 9.29 | 0 | 0 | 0 |
| 23/01/2015 |
9.29
|
710 | 8.80 | 9.29 | 8.80 | 50 | 0 | 0.0 |
| 22/01/2015 |
8.80
|
10 | 9.39 | 9.39 | 8.80 | 0 | 0 | 0 |
| 21/01/2015 |
9.39
|
0 | 9.39 | 9.39 | 9.39 | 0 | 0 | 0 |
| 20/01/2015 |
9.39
|
0 | 9.39 | 9.39 | 9.39 | 0 | 0 | 0 |
| 19/01/2015 |
9.39
|
0 | 9.39 | 9.39 | 9.39 | 0 | 0 | 0 |
| 16/01/2015 |
9.39
|
0 | 9.39 | 9.39 | 9.39 | 0 | 0 | 0 |
| 15/01/2015 |
9.39
|
50 | 9.10 | 9.39 | 9.39 | 50 | 0 | 0.0 |
| 14/01/2015 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
| 13/01/2015 |
9.10
|
160 | 8.76 | 9.10 | 9.10 | 160 | 0 | 0.0 |
| 12/01/2015 |
8.76
|
80 | 9.26 | 9.26 | 8.76 | 0 | 0 | 0 |
| 09/01/2015 |
9.26
|
50 | 9.26 | 9.26 | 9.26 | 50 | 0 | 0.0 |
| 08/01/2015 |
9.26
|
0 | 9.26 | 9.26 | 9.26 | 0 | 0 | 0 |
| 07/01/2015 |
9.26
|
120 | 8.73 | 9.26 | 8.30 | 100 | 0 | 0.0 |
| 06/01/2015 |
8.73
|
0 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 |
| 05/01/2015 |
8.73
|
0 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 |
| 31/12/2014 |
8.73
|
2,040 | 8.30 | 8.73 | 8.30 | 250 | 0 | 0.0 |
| 30/12/2014 |
8.30
|
2,530 | 8.70 | 8.70 | 8.13 | 150 | 0 | 0.0 |
| 29/12/2014 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 26/12/2014 |
8.70
|
100 | 8.56 | 8.70 | 8.70 | 100 | 0 | 0.0 |
| 25/12/2014 |
8.56
|
2,030 | 8.07 | 8.56 | 7.50 | 50 | 0 | 0.0 |
| 24/12/2014 |
8.07
|
4,820 | 8.66 | 8.66 | 8.07 | 0 | 0 | 0 |
| 23/12/2014 |
8.66
|
30 | 9.29 | 9.29 | 8.66 | 0 | 0 | 0 |
| 22/12/2014 |
9.29
|
280 | 9.36 | 9.36 | 8.73 | 230 | 0 | 0.0 |
| 19/12/2014 |
9.36
|
320 | 9.43 | 9.43 | 8.80 | 0 | 0 | 0 |
| 18/12/2014 |
9.43
|
330 | 9.53 | 9.53 | 8.86 | 100 | 0 | 0.0 |
| 17/12/2014 |
9.53
|
0 | 9.53 | 9.53 | 9.53 | 0 | 0 | 0 |
| 16/12/2014 |
9.53
|
0 | 9.53 | 9.53 | 9.53 | 0 | 0 | 0 |
| 15/12/2014 |
9.53
|
0 | 9.53 | 9.53 | 9.53 | 0 | 0 | 0 |
| 12/12/2014 |
9.53
|
0 | 9.53 | 9.53 | 9.53 | 0 | 0 | 0 |
| 11/12/2014 |
9.53
|
100 | 9.26 | 9.53 | 9.53 | 100 | 0 | 0.0 |
| 10/12/2014 |
9.26
|
20 | 9.59 | 9.59 | 8.96 | 0 | 0 | 0 |
| 09/12/2014 |
9.59
|
10 | 9.26 | 9.59 | 9.59 | 0 | 0 | 0 |
| 08/12/2014 |
9.26
|
230 | 9.29 | 9.29 | 8.96 | 0 | 0 | 0 |
| 05/12/2014 |
9.29
|
570 | 9.13 | 9.29 | 9.26 | 0 | 0 | 0 |
| 04/12/2014 |
9.13
|
3,490 | 8.63 | 9.23 | 8.63 | 0 | 0 | 0 |
| 03/12/2014 |
8.63
|
1,120 | 8.63 | 9.23 | 8.30 | 0 | 0 | 0 |
| 02/12/2014 |
8.63
|
510 | 8.40 | 8.63 | 8.36 | 0 | 0 | 0 |
| 01/12/2014 |
8.40
|
5,880 | 8.40 | 8.46 | 8.40 | 0 | 0 | 0 |
| 28/11/2014 |
8.40
|
650 | 8.30 | 8.83 | 8.40 | 0 | 0 | 0 |
| 27/11/2014 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 26/11/2014 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 25/11/2014 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 24/11/2014 |
8.30
|
4,770 | 8.40 | 8.40 | 8.30 | 0 | 0 | 0 |
| 21/11/2014 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 20/11/2014 |
8.40
|
3,590 | 8.60 | 8.60 | 8.13 | 10 | 1,790 | -0.0 |
| 19/11/2014 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 18/11/2014 |
8.60
|
1,480 | 8.20 | 8.60 | 8.20 | 100 | 0 | 0.0 |
| 17/11/2014 |
8.20
|
30 | 7.97 | 8.20 | 8.20 | 0 | 0 | 0 |
| 14/11/2014 |
7.97
|
4,000 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 |
| 13/11/2014 |
7.97
|
4,150 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 |
| 12/11/2014 |
7.97
|
2,170 | 8.27 | 8.27 | 7.97 | 0 | 0 | 0 |
| 11/11/2014 |
8.27
|
20 | 8.00 | 8.27 | 8.27 | 20 | 0 | 0.0 |
| 10/11/2014 |
8.00
|
30 | 7.97 | 8.00 | 8.00 | 20 | 0 | 0.0 |
| 07/11/2014 |
7.97
|
20 | 8.27 | 8.27 | 7.97 | 0 | 0 | 0 |
| 06/11/2014 |
8.27
|
590 | 7.83 | 8.27 | 7.97 | 150 | 270 | -0.0 |
| 05/11/2014 |
7.83
|
1,140 | 8.10 | 8.20 | 7.83 | 20 | 0 | 0.0 |
| 04/11/2014 |
8.10
|
1,520 | 7.87 | 8.23 | 7.97 | 0 | 0 | 0 |
| 03/11/2014 |
7.87
|
560 | 8.27 | 8.36 | 7.87 | 0 | 0 | 0 |
| 31/10/2014 |
8.27
|
1,190 | 8.27 | 8.27 | 8.17 | 0 | 0 | 0 |
| 30/10/2014 |
8.27
|
20 | 8.30 | 8.30 | 7.80 | 0 | 0 | 0 |
| 29/10/2014 |
8.30
|
160 | 7.80 | 8.30 | 8.10 | 150 | 0 | 0.0 |
| 28/10/2014 |
7.80
|
20 | 7.90 | 8.07 | 7.80 | 0 | 0 | 0 |
| 27/10/2014 |
7.90
|
7,840 | 7.40 | 7.90 | 7.47 | 0 | 0 | 0 |
| 24/10/2014 |
7.40
|
530 | 7.73 | 7.73 | 7.40 | 0 | 0 | 0 |
| 23/10/2014 |
7.73
|
1,030 | 7.70 | 7.77 | 7.73 | 1,020 | 0 | 0.0 |
| 22/10/2014 |
7.70
|
600 | 8.07 | 8.07 | 7.70 | 320 | 0 | 0.0 |
| 21/10/2014 |
8.07
|
3,700 | 7.63 | 8.13 | 7.63 | 400 | 3,300 | -0.1 |
| 20/10/2014 |
7.63
|
100 | 7.63 | 7.63 | 7.63 | 20 | 0 | 0.0 |
| 17/10/2014 |
7.63
|
680 | 7.73 | 7.80 | 7.63 | 20 | 0 | 0.0 |
| 16/10/2014 |
7.73
|
1,000 | 8.27 | 8.27 | 7.73 | 0 | 0 | 0 |
| 15/10/2014 |
8.27
|
30 | 8.17 | 8.27 | 7.97 | 10 | 0 | 0.0 |
| 14/10/2014 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 |
| 13/10/2014 |
8.17
|
200 | 8.20 | 8.20 | 8.17 | 0 | 0 | 0 |
| 10/10/2014 |
8.20
|
1,390 | 7.80 | 8.27 | 7.80 | 10 | 0 | 0.0 |
| 09/10/2014 |
7.80
|
1,060 | 8.00 | 8.46 | 7.80 | 0 | 0 | 0 |
| 08/10/2014 |
8.00
|
3,770 | 8.60 | 8.60 | 8.00 | 0 | 0 | 0 |
| 07/10/2014 |
8.60
|
1,010 | 8.66 | 8.66 | 8.30 | 10 | 0 | 0.0 |
| 06/10/2014 |
8.66
|
110 | 8.40 | 8.66 | 8.30 | 10 | 0 | 0.0 |
| 03/10/2014 |
8.40
|
510 | 8.00 | 8.40 | 8.13 | 10 | 0 | 0.0 |
| 02/10/2014 |
8.00
|
10 | 8.40 | 8.40 | 8.00 | 0 | 0 | 0 |
| 01/10/2014 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 30/09/2014 |
8.40
|
80 | 8.36 | 8.40 | 8.40 | 80 | 0 | 0.0 |
| 29/09/2014 |
8.36
|
20 | 8.20 | 8.36 | 8.36 | 10 | 0 | 0.0 |
| 26/09/2014 |
8.20
|
780 | 8.80 | 8.80 | 8.20 | 770 | 0 | 0.0 |
| 25/09/2014 |
8.80
|
160 | 8.30 | 8.80 | 8.80 | 150 | 0 | 0.0 |
| 24/09/2014 |
8.30
|
2,010 | 7.80 | 8.30 | 7.80 | 0 | 0 | 0 |
| 23/09/2014 |
7.80
|
2,670 | 8.30 | 8.30 | 7.80 | 0 | 0 | 0 |