| 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) |
3.80 | 10.24% | 7,000 | 500 | 0.0 |
33.40
40.90
36.90
|
|
2 tháng
(2025-12-01) |
3.79 | 10.20% | 8,100 | 1,400 | 0.1 |
33.40
40.90
36.90
|
|
3 tháng
(2025-10-30) |
7.97 | 24.22% | 9,400 | 400 | 0.0 |
32.93
40.90
36.90
|
|
6 tháng
(2025-08-01) |
7.59 | 22.77% | 38,900 | -1,700 | -0.1 |
32.93
42.76
36.90
|
|
12 tháng
(2025-02-03) |
11.36 | 38.43% | 155,250 | 53,300 | 1.4 |
27.23
42.76
36.90
|
|
24 tháng
(2024-02-15) |
17.43 | 74.26% | 430,673 | 120,000 | 3.4 |
21.11
42.76
36.90
|
|
36 tháng
(2023-02-13) |
22.07 | 117.19% | 508,261 | 142,900 | 4.1 |
15.42
42.76
36.90
|
|
60 tháng
(2021-02-23) |
17.71 | 76.37% | 890,526 | 172,700 | 4.9 |
12.75
42.76
36.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 14/04/2015 |
9.00
|
0 | 9.17 | 9.00 | 9.00 | 0 | 0 | 0 |
| 13/04/2015 |
9.17
|
200 | 8.34 | 9.17 | 8.78 | 0 | 0 | 0 |
| 10/04/2015 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 |
| 09/04/2015 |
8.34
|
600 | 8.12 | 8.34 | 8.34 | 0 | 0 | 0 |
| 08/04/2015 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 |
| 07/04/2015 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 |
| 06/04/2015 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 |
| 03/04/2015 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 |
| 02/04/2015 |
8.12
|
100 | 8.95 | 8.95 | 8.12 | 0 | 0 | 0 |
| 01/04/2015 |
8.95
|
0 | 8.95 | 8.95 | 8.95 | 0 | 0 | 0 |
| 31/03/2015 |
8.95
|
0 | 8.95 | 8.95 | 8.95 | 0 | 0 | 0 |
| 30/03/2015 |
8.95
|
100 | 8.23 | 8.95 | 8.95 | 0 | 0 | 0 |
| 27/03/2015 |
8.23
|
100 | 7.96 | 8.23 | 8.23 | 0 | 0 | 0 |
| 26/03/2015 |
7.96
|
100 | 8.78 | 8.78 | 7.96 | 0 | 0 | 0 |
| 25/03/2015 |
8.78
|
0 | 8.78 | 8.78 | 8.78 | 0 | 0 | 0 |
| 24/03/2015 |
8.78
|
300 | 8.12 | 8.78 | 8.78 | 0 | 0 | 0 |
| 23/03/2015 |
8.12
|
0 | 8.23 | 8.12 | 8.12 | 0 | 0 | 0 |
| 20/03/2015 |
8.23
|
300 | 8.07 | 8.78 | 7.36 | 0 | 0 | 0 |
| 19/03/2015 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 |
| 18/03/2015 |
8.07
|
120 | 8.89 | 8.89 | 8.07 | 0 | 0 | 0 |
| 17/03/2015 |
8.89
|
0 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 |
| 16/03/2015 |
8.89
|
580 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 |
| 13/03/2015 |
8.89
|
120 | 9.22 | 9.22 | 8.89 | 0 | 0 | 0 |
| 12/03/2015 |
9.22
|
0 | 9.22 | 9.22 | 9.22 | 0 | 0 | 0 |
| 11/03/2015 |
9.22
|
0 | 9.22 | 9.22 | 9.22 | 0 | 0 | 0 |
| 10/03/2015 |
9.22
|
100 | 8.78 | 9.22 | 9.22 | 0 | 0 | 0 |
| 09/03/2015 |
8.78
|
4,100 | 9.00 | 9.00 | 8.51 | 0 | 0 | 0 |
| 06/03/2015 |
9.00
|
7,300 | 8.45 | 9.00 | 7.68 | 0 | 0 | 0 |
| 05/03/2015 |
8.45
|
100 | 7.68 | 8.45 | 8.45 | 0 | 0 | 0 |
| 04/03/2015 |
7.68
|
190 | 7.03 | 7.68 | 7.68 | 0 | 0 | 0 |
| 03/03/2015 |
7.03
|
0 | 7.03 | 7.03 | 7.03 | 0 | 0 | 0 |
| 02/03/2015 |
7.03
|
0 | 7.03 | 7.03 | 7.03 | 0 | 0 | 0 |
| 27/02/2015 |
7.03
|
100 | 7.68 | 7.68 | 7.03 | 0 | 0 | 0 |
| 26/02/2015 |
7.68
|
100 | 7.03 | 7.68 | 7.68 | 0 | 0 | 0 |
| 25/02/2015 |
7.03
|
0 | 7.03 | 7.03 | 7.03 | 0 | 0 | 0 |
| 24/02/2015 |
7.03
|
0 | 7.03 | 7.03 | 7.03 | 0 | 0 | 0 |
| 13/02/2015 |
7.03
|
0 | 7.03 | 7.03 | 7.03 | 0 | 0 | 0 |
| 12/02/2015 |
7.03
|
0 | 7.03 | 7.03 | 7.03 | 0 | 0 | 0 |
| 11/02/2015 |
7.03
|
0 | 7.03 | 7.03 | 7.03 | 0 | 0 | 0 |
| 10/02/2015 |
7.03
|
0 | 7.03 | 7.03 | 7.03 | 0 | 0 | 0 |
| 09/02/2015 |
7.03
|
0 | 7.03 | 7.03 | 7.03 | 0 | 0 | 0 |
| 06/02/2015 |
7.03
|
0 | 7.03 | 7.03 | 7.03 | 0 | 0 | 0 |
| 05/02/2015 |
7.03
|
0 | 7.03 | 7.03 | 7.03 | 0 | 0 | 0 |
| 04/02/2015 |
7.03
|
0 | 7.03 | 7.03 | 7.03 | 0 | 0 | 0 |
| 03/02/2015 |
7.03
|
0 | 7.03 | 7.03 | 7.03 | 0 | 0 | 0 |
| 02/02/2015 |
7.03
|
0 | 7.03 | 7.03 | 7.03 | 0 | 0 | 0 |
| 30/01/2015 |
7.03
|
0 | 7.03 | 7.03 | 7.03 | 0 | 0 | 0 |
| 29/01/2015 |
7.03
|
0 | 7.03 | 7.03 | 7.03 | 0 | 0 | 0 |
| 28/01/2015 |
7.03
|
0 | 7.03 | 7.03 | 7.03 | 0 | 0 | 0 |
| 27/01/2015 |
7.03
|
0 | 7.03 | 7.03 | 7.03 | 0 | 0 | 0 |
| 26/01/2015 |
7.03
|
0 | 7.03 | 7.03 | 7.03 | 0 | 0 | 0 |
| 23/01/2015 |
7.03
|
0 | 7.03 | 7.03 | 7.03 | 0 | 0 | 0 |
| 22/01/2015 |
7.03
|
0 | 7.03 | 7.03 | 7.03 | 0 | 0 | 0 |
| 21/01/2015 |
7.03
|
100 | 7.68 | 7.68 | 7.03 | 0 | 0 | 0 |
| 20/01/2015 |
7.68
|
1,000 | 7.03 | 7.68 | 7.68 | 0 | 0 | 0 |
| 19/01/2015 |
7.03
|
0 | 7.03 | 7.03 | 7.03 | 0 | 0 | 0 |
| 16/01/2015 |
7.03
|
0 | 7.03 | 7.03 | 7.03 | 0 | 0 | 0 |
| 15/01/2015 |
7.03
|
0 | 7.03 | 7.03 | 7.03 | 0 | 0 | 0 |
| 14/01/2015 |
7.03
|
0 | 7.03 | 7.03 | 7.03 | 0 | 0 | 0 |
| 13/01/2015 |
7.03
|
0 | 7.03 | 7.03 | 7.03 | 0 | 0 | 0 |
| 12/01/2015 |
7.03
|
100 | 8.23 | 8.23 | 7.03 | 0 | 0 | 0 |
| 09/01/2015 |
8.23
|
200 | 7.96 | 8.23 | 7.25 | 0 | 0 | 0 |
| 08/01/2015 |
7.96
|
100 | 8.78 | 8.78 | 7.96 | 0 | 0 | 0 |
| 07/01/2015 |
8.78
|
0 | 8.78 | 8.78 | 8.78 | 0 | 0 | 0 |
| 06/01/2015 |
8.78
|
8,700 | 8.78 | 8.78 | 8.78 | 500 | 0 | 0.0 |
| 05/01/2015 |
8.78
|
0 | 8.78 | 8.78 | 8.78 | 0 | 0 | 0 |
| 31/12/2014 |
8.78
|
0 | 8.78 | 8.78 | 8.78 | 0 | 0 | 0 |
| 30/12/2014 |
8.78
|
0 | 8.78 | 8.78 | 8.78 | 0 | 0 | 0 |
| 29/12/2014 |
8.78
|
1,500 | 9.00 | 9.00 | 8.78 | 0 | 0 | 0 |
| 26/12/2014 |
9.00
|
3,500 | 8.23 | 9.00 | 8.23 | 0 | 0 | 0 |
| 25/12/2014 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 |
| 24/12/2014 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 |
| 23/12/2014 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 |
| 22/12/2014 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 |
| 19/12/2014 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 |
| 18/12/2014 |
8.23
|
600 | 8.78 | 8.78 | 8.23 | 0 | 0 | 0 |
| 17/12/2014 |
8.78
|
600 | 8.34 | 8.78 | 7.57 | 0 | 0 | 0 |
| 16/12/2014 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 |
| 15/12/2014 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 |
| 12/12/2014 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 |
| 11/12/2014 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 |
| 10/12/2014 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 |
| 09/12/2014 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 |
| 08/12/2014 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 |
| 05/12/2014 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 |
| 04/12/2014 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 |
| 03/12/2014 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 |
| 02/12/2014 |
8.34
|
100 | 9.17 | 9.17 | 8.34 | 0 | 0 | 0 |
| 01/12/2014 |
9.17
|
0 | 9.17 | 9.17 | 9.17 | 0 | 0 | 0 |
| 28/11/2014 |
9.17
|
0 | 9.11 | 9.17 | 9.17 | 0 | 0 | 0 |
| 27/11/2014 |
9.11
|
10,600 | 10.10 | 11.03 | 9.11 | 0 | 2,000 | -0.0 |
| 26/11/2014 |
10.10
|
100 | 9.28 | 10.10 | 10.10 | 0 | 0 | 0 |
| 25/11/2014 |
9.28
|
1,000 | 8.45 | 9.28 | 9.28 | 0 | 0 | 0 |
| 24/11/2014 |
8.45
|
100 | 7.68 | 8.45 | 8.45 | 0 | 0 | 0 |
| 21/11/2014 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 |
| 20/11/2014 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 |
| 19/11/2014 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 |
| 18/11/2014 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 |
| 17/11/2014 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 |
| 14/11/2014 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 |