| 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) |
-3.40 | -3.37% | 135,858,000 | 11,919,500 | 1,187.1 |
96.10
101
96.20
|
|
2 tháng
(2025-10-06) |
2 | 2.09% | 395,561,300 | 29,737,100 | 3,018.1 |
87
105
96.20
|
|
3 tháng
(2025-09-08) |
-4.40 | -4.32% | 620,538,300 | 11,615,000 | 1,268.7 |
87
105.50
96.20
|
|
6 tháng
(2025-06-09) |
-2.69 | -2.68% | 1,151,862,500 | -45,632,432 | -4,606.4 |
87
112.10
96.20
|
|
12 tháng
(2024-12-10) |
-31.40 | -24.36% | 1,834,544,300 | -115,732,233 | -14,291.6 |
87
133.04
96.20
|
|
24 tháng
(2023-12-18) |
27.99 | 40.27% | 2,797,378,900 | -159,454,677 | -20,129.5 |
69.51
133.04
96.20
|
|
36 tháng
(2022-12-21) |
49 | 101.03% | 3,153,944,200 | -160,365,399 | -20,216.2 |
47.87
133.04
96.20
|
|
60 tháng
(2020-12-31) |
71.69 | 277.76% | 4,191,695,770 | -155,614,289 | -19,687.0 |
25.59
133.04
96.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 11/02/2015 |
7.26
|
139,400 | 7.20 | 7.26 | 7.22 | 153,730 | 150,220 | 0.2 |
| 10/02/2015 |
7.20
|
143,310 | 7.22 | 7.23 | 7.19 | 300,000 | 300,000 | 0 |
| 09/02/2015 |
7.22
|
145,540 | 7.23 | 7.30 | 7.22 | 237,230 | 234,320 | 0.1 |
| 06/02/2015 |
7.23
|
114,380 | 7.22 | 7.26 | 7.22 | 460 | 0 | 0.0 |
| 05/02/2015 |
7.22
|
182,990 | 7.17 | 7.26 | 7.17 | 4,370 | 3,730 | 0.0 |
| 04/02/2015 |
7.17
|
307,040 | 7.19 | 7.25 | 7.14 | 15,620 | 0 | 0.7 |
| 03/02/2015 |
7.19
|
207,170 | 7.25 | 7.26 | 7.19 | 0 | 2,910 | -0.1 |
| 02/02/2015 |
7.25
|
219,410 | 7.26 | 7.31 | 7.23 | 62,489 | 55,409 | 0.3 |
| 30/01/2015 |
7.26
|
587,470 | 7.33 | 7.36 | 7.26 | 35,910 | 24,370 | 0.6 |
| 29/01/2015 |
7.33
|
224,460 | 7.33 | 7.34 | 7.31 | 6,000 | 15,620 | -0.5 |
| 28/01/2015 |
7.33
|
260,670 | 7.34 | 7.39 | 7.31 | 0 | 0 | 0 |
| 27/01/2015 |
7.34
|
424,160 | 7.40 | 7.43 | 7.34 | 0 | 7,540 | -0.4 |
| 26/01/2015 |
7.40
|
384,170 | 7.40 | 7.45 | 7.40 | 3,750 | 15,910 | -0.6 |
| 23/01/2015 |
7.40
|
386,280 | 7.37 | 7.45 | 7.37 | 0 | 6,000 | -0.3 |
| 22/01/2015 |
7.37
|
299,200 | 7.40 | 7.43 | 7.37 | 0 | 0 | 0 |
| 21/01/2015 |
7.40
|
607,260 | 7.34 | 7.46 | 7.37 | 4,490 | 0 | 0.2 |
| 20/01/2015 |
7.34
|
344,010 | 7.34 | 7.37 | 7.33 | 34,370 | 35,000 | -0.0 |
| 19/01/2015 |
7.34
|
367,020 | 7.42 | 7.42 | 7.34 | 1,960 | 0 | 0.1 |
| 16/01/2015 |
7.42
|
174,340 | 7.45 | 7.46 | 7.40 | 0 | 0 | 0 |
| 15/01/2015 |
7.45
|
281,910 | 7.43 | 7.46 | 7.40 | 5,710 | 4,480 | 0.1 |
| 14/01/2015 |
7.43
|
421,120 | 7.45 | 7.48 | 7.37 | 20,310 | 23,120 | -0.1 |
| 13/01/2015 |
7.45
|
242,060 | 7.43 | 7.46 | 7.40 | 1,553,520 | 1,551,960 | 0.1 |
| 12/01/2015 |
7.43
|
679,050 | 7.39 | 7.52 | 7.39 | 2,800 | 0 | 0.1 |
| 09/01/2015 |
7.39
|
320,210 | 7.33 | 7.42 | 7.33 | 59,600 | 55,630 | 0.2 |
| 08/01/2015 |
7.33
|
227,300 | 7.40 | 7.40 | 7.31 | 293,877 | 294,187 | -0.0 |
| 07/01/2015 |
7.40
|
405,560 | 7.36 | 7.51 | 7.36 | 0 | 3,520 | -0.2 |
| 06/01/2015 |
7.36
|
364,050 | 7.31 | 7.36 | 7.23 | 28,570 | 26,690 | 0.1 |
| 05/01/2015 |
7.31
|
273,550 | 7.34 | 7.37 | 7.28 | 381,018 | 389,138 | -0.4 |
| 31/12/2014 |
7.34
|
471,320 | 7.08 | 7.34 | 7.11 | 3,850 | 0 | 0.2 |
| 30/12/2014 |
7.08
|
313,520 | 7.02 | 7.08 | 6.94 | 5,750 | 0 | 0.3 |
| 29/12/2014 |
7.02
|
198,580 | 7.07 | 7.16 | 7.00 | 190,090 | 194,680 | -0.2 |
| 26/12/2014 |
7.07
|
337,170 | 7.11 | 7.11 | 7.04 | 500,000 | 501,560 | -0.1 |
| 25/12/2014 |
7.11
|
100,790 | 7.17 | 7.17 | 7.10 | 0 | 3,850 | -0.2 |
| 24/12/2014 |
7.17
|
171,930 | 7.17 | 7.25 | 7.16 | 3,300 | 5,750 | -0.1 |
| 23/12/2014 |
7.17
|
291,780 | 7.08 | 7.20 | 7.07 | 0 | 90 | -0.0 |
| 22/12/2014 |
7.08
|
261,240 | 6.97 | 7.11 | 7.04 | 30 | 0 | 0.0 |
| 19/12/2014 |
6.97
|
327,710 | 7.07 | 7.19 | 6.97 | 100,000 | 100,000 | 0 |
| 18/12/2014 |
7.07
|
280,050 | 6.91 | 7.13 | 6.96 | 148,170 | 143,300 | 0.2 |
| 17/12/2014 |
6.91
|
1,067,630 | 7.22 | 7.23 | 6.85 | 66,970 | 60,000 | 0.3 |
| 16/12/2014 |
7.22
|
525,220 | 7.31 | 7.31 | 7.22 | 3,500 | 30 | 0.2 |
| 15/12/2014 |
7.31
|
176,820 | 7.36 | 7.36 | 7.31 | 0 | 0 | 0 |
| 12/12/2014 |
7.36
|
222,600 | 7.25 | 7.42 | 7.26 | 620 | 8,170 | -0.4 |
| 11/12/2014 |
7.25
|
319,170 | 7.30 | 7.30 | 7.22 | 0 | 6,970 | -0.3 |
| 10/12/2014 |
7.30
|
462,650 | 7.22 | 7.31 | 7.19 | 8,330 | 3,500 | 0.2 |
| 09/12/2014 |
7.22
|
975,650 | 7.39 | 7.39 | 7.22 | 0 | 0 | 0 |
| 08/12/2014 |
7.39
|
230,000 | 7.45 | 7.45 | 7.37 | 7,350 | 620 | 0.3 |
| 05/12/2014 |
7.45
|
220,940 | 7.43 | 7.48 | 7.42 | 293,830 | 287,500 | 0.3 |
| 04/12/2014 |
7.43
|
291,140 | 7.37 | 7.48 | 7.37 | 40,000 | 48,330 | -0.4 |
| 03/12/2014 |
7.37
|
209,630 | 7.30 | 7.49 | 7.31 | 2,850 | 0 | 0.1 |
| 02/12/2014 |
7.30
|
361,490 | 7.31 | 7.33 | 7.25 | 2,629,681 | 2,637,031 | -0.4 |
| 01/12/2014 |
7.31
|
387,370 | 7.36 | 7.40 | 7.31 | 380,113 | 380,193 | -0.0 |
| 28/11/2014 |
7.36
|
526,360 | 7.45 | 7.48 | 7.36 | 0 | 0 | 0 |
| 27/11/2014 |
7.45
|
311,160 | 7.46 | 7.51 | 7.42 | 4,000 | 2,840 | 0.1 |
| 26/11/2014 |
7.46
|
224,690 | 7.52 | 7.57 | 7.46 | 5,450 | 0 | 0.3 |
| 25/11/2014 |
7.52
|
190,010 | 7.46 | 7.54 | 7.46 | 39,980 | 44,670 | -0.2 |
| 24/11/2014 |
7.46
|
289,320 | 7.51 | 7.51 | 7.43 | 60 | 0 | 0.0 |
| 21/11/2014 |
7.51
|
400,290 | 7.49 | 7.63 | 7.49 | 1,500 | 4,000 | -0.1 |
| 20/11/2014 |
7.49
|
366,710 | 7.49 | 7.54 | 7.46 | 0 | 5,450 | -0.3 |
| 19/11/2014 |
7.49
|
669,840 | 7.51 | 7.57 | 7.49 | 3,390 | 1,560 | 0.1 |
| 18/11/2014 |
7.51
|
347,210 | 7.63 | 7.65 | 7.51 | 20,000 | 20,060 | -0.0 |
| 17/11/2014 |
7.63
|
302,800 | 7.65 | 7.72 | 7.63 | 9,460 | 1,500 | 0.4 |
| 14/11/2014 |
7.65
|
459,950 | 7.72 | 7.72 | 7.62 | 10,120 | 0 | 0.5 |
| 13/11/2014 |
7.72
|
321,950 | 7.72 | 7.80 | 7.72 | 8,330 | 3,390 | 0.2 |
| 12/11/2014 |
7.72
|
148,270 | 7.80 | 7.80 | 7.72 | 100,000 | 100,000 | 0 |
| 11/11/2014 |
7.80
|
176,690 | 7.72 | 7.80 | 7.72 | 121,710 | 129,460 | -0.4 |
| 10/11/2014 |
7.72
|
438,060 | 7.72 | 7.88 | 7.65 | 80,310 | 90,120 | -0.5 |
| 07/11/2014 |
7.72
|
252,440 | 7.65 | 7.72 | 7.63 | 250,000 | 258,330 | -0.4 |
| 06/11/2014 |
7.65
|
379,630 | 7.72 | 7.80 | 7.63 | 780 | 0 | 0.0 |
| 05/11/2014 |
7.72
|
296,180 | 7.80 | 7.88 | 7.65 | 217,980 | 201,710 | 0.8 |
| 04/11/2014 |
7.80
|
382,940 | 7.88 | 7.88 | 7.72 | 1,560 | 310 | 0.1 |
| 03/11/2014 |
7.88
|
367,540 | 7.80 | 7.95 | 7.80 | 74,031 | 72,581 | 0.1 |
| 31/10/2014 |
7.80
|
321,640 | 7.65 | 7.80 | 7.63 | 60,000 | 60,780 | -0.0 |
| 30/10/2014 |
7.65
|
515,410 | 7.65 | 7.72 | 7.65 | 2,070 | 17,980 | -0.8 |
| 29/10/2014 |
7.65
|
425,130 | 7.49 | 7.72 | 7.49 | 50,000 | 51,560 | -0.1 |
| 28/10/2014 |
7.49
|
383,290 | 7.45 | 7.52 | 7.42 | 180 | 1,450 | -0.0 |
| 27/10/2014 |
7.45
|
579,320 | 7.62 | 7.62 | 7.45 | 0 | 0 | 0 |
| 24/10/2014 |
7.62
|
480,290 | 7.63 | 7.72 | 7.59 | 6,250 | 2,070 | 0.2 |
| 23/10/2014 |
7.63
|
596,130 | 7.72 | 7.80 | 7.62 | 74,630 | 73,070 | 0.1 |
| 22/10/2014 |
7.72
|
410,150 | 7.65 | 7.80 | 7.65 | 3,120 | 180 | 0.1 |
| 21/10/2014 |
7.65
|
345,010 | 7.65 | 7.72 | 7.62 | 820 | 0 | 0.0 |
| 20/10/2014 |
7.65
|
394,500 | 7.72 | 7.80 | 7.65 | 9,630 | 6,240 | 0.2 |
| 17/10/2014 |
7.72
|
875,080 | 7.60 | 7.72 | 7.49 | 1,855,490 | 1,857,050 | -0.1 |
| 16/10/2014 |
7.60
|
1,592,280 | 7.95 | 7.95 | 7.57 | 5,860 | 3,120 | 0.1 |
| 15/10/2014 |
7.95
|
814,130 | 7.95 | 8.03 | 7.80 | 3,630 | 820 | 0.1 |
| 14/10/2014 |
7.95
|
361,650 | 8.18 | 8.18 | 7.95 | 36,990 | 29,620 | 0.4 |
| 13/10/2014 |
8.18
|
452,140 | 7.95 | 8.18 | 7.95 | 101,780 | 100,300 | 0.1 |
| 10/10/2014 |
7.95
|
996,930 | 8.03 | 8.11 | 7.88 | 77,585 | 81,885 | -0.2 |
| 09/10/2014 |
8.03
|
801,580 | 8.11 | 8.18 | 8.03 | 153,120 | 153,630 | -0.0 |
| 08/10/2014 |
8.11
|
605,320 | 8.18 | 8.18 | 8.03 | 20,320 | 36,990 | -0.9 |
| 07/10/2014 |
8.18
|
844,760 | 8.18 | 8.26 | 8.11 | 23,120 | 21,480 | 0.1 |
| 06/10/2014 |
8.18
|
571,810 | 8.18 | 8.26 | 8.11 | 1,560 | 1,560 | 0 |
| 03/10/2014 |
8.18
|
780,160 | 8.26 | 8.26 | 8.11 | 0 | 3,120 | -0.2 |
| 02/10/2014 |
8.26
|
718,170 | 8.18 | 8.26 | 8.11 | 3,900 | 320 | 0.2 |
| 01/10/2014 |
8.18
|
771,760 | 7.95 | 8.26 | 8.03 | 64,686 | 61,796 | 0.2 |
| 30/09/2014 |
7.95
|
908,550 | 7.95 | 8.11 | 7.88 | 4,120 | 1,560 | 0.1 |
| 29/09/2014 |
7.95
|
683,300 | 8.03 | 8.11 | 7.95 | 200,000 | 200,000 | 0 |
| 26/09/2014 |
8.03
|
765,550 | 8.18 | 8.18 | 8.03 | 174,370 | 177,650 | -0.2 |
| 25/09/2014 |
8.18
|
1,111,670 | 8.03 | 8.18 | 7.95 | 6,400 | 6,010 | 0.0 |
| 24/09/2014 |
8.03
|
1,023,270 | 8.03 | 8.18 | 7.95 | 2,070 | 4,120 | -0.1 |
| 23/09/2014 |
8.03
|
1,320,590 | 8.11 | 8.26 | 8.03 | 2,070 | 0 | 0.1 |