| 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) |
0.05 | 0.60% | 12,100 | 1,300 | 0.0 |
7.41
8.40
8.35
|
|
2 tháng
(2025-10-06) |
0.35 | 4.38% | 14,500 | 1,300 | 0.0 |
7.41
8.40
8.35
|
|
3 tháng
(2025-09-08) |
-0.50 | -5.65% | 15,900 | 1,300 | 0.0 |
7.41
8.85
8.35
|
|
6 tháng
(2025-06-09) |
0.15 | 1.83% | 39,500 | -300 | -0.0 |
7.41
8.85
8.35
|
|
12 tháng
(2024-12-10) |
0.65 | 8.44% | 71,100 | -5,106 | -0.0 |
7.41
8.85
8.35
|
|
24 tháng
(2023-12-18) |
1.15 | 15.97% | 427,600 | -24,963 | -0.2 |
6.06
10.65
8.35
|
|
36 tháng
(2022-12-21) |
1.44 | 20.83% | 805,600 | -109,563 | -0.6 |
5.96
10.65
8.35
|
|
60 tháng
(2020-12-31) |
0.79 | 10.50% | 2,544,730 | -166,840 | -3.4 |
5.96
16.51
8.35
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 11/02/2015 |
3.81
|
510 | 3.88 | 3.88 | 3.81 | 0 | 0 | 0 |
| 10/02/2015 |
4.09
|
1,600 | 3.88 | 4.09 | 3.88 | 1,600 | 500 | 0.0 |
| 09/02/2015 |
3.88
|
4,910 | 3.67 | 3.88 | 3.67 | 0 | 0 | 0 |
| 06/02/2015 |
3.88
|
110 | 3.74 | 3.88 | 3.74 | 0 | 0 | 0 |
| 05/02/2015 |
3.95
|
130 | 3.95 | 3.95 | 3.95 | 0 | 0 | 0 |
| 04/02/2015 |
3.88
|
10 | 3.88 | 3.88 | 3.88 | 0 | 0 | 0 |
| 03/02/2015 |
3.74
|
330 | 3.74 | 3.95 | 3.74 | 0 | 0 | 0 |
| 02/02/2015 |
3.95
|
30 | 3.67 | 3.95 | 3.67 | 20 | 0 | 0.0 |
| 30/01/2015 |
3.74
|
2,980 | 3.67 | 3.88 | 3.67 | 80 | 0 | 0.0 |
| 29/01/2015 |
3.67
|
3,150 | 3.81 | 3.81 | 3.67 | 20 | 0 | 0.0 |
| 28/01/2015 |
3.60
|
1,030 | 3.95 | 3.95 | 3.60 | 0 | 0 | 0 |
| 27/01/2015 |
3.81
|
5,890 | 3.60 | 3.88 | 3.60 | 40 | 0 | 0.0 |
| 26/01/2015 |
3.74
|
3,220 | 4.16 | 4.16 | 3.74 | 50 | 0 | 0.0 |
| 23/01/2015 |
3.95
|
9,500 | 3.95 | 3.95 | 3.95 | 0 | 0 | 0 |
| 22/01/2015 |
3.95
|
22,590 | 4.09 | 4.09 | 3.95 | 0 | 0 | 0 |
| 21/01/2015 |
4.24
|
2,130 | 4.24 | 4.24 | 4.16 | 30 | 0 | 0.0 |
| 20/01/2015 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 |
| 19/01/2015 |
4.24
|
60 | 4.09 | 4.24 | 4.09 | 50 | 0 | 0.0 |
| 16/01/2015 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 |
| 15/01/2015 |
4.24
|
1,310 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 |
| 14/01/2015 |
4.24
|
11,610 | 4.24 | 4.31 | 4.16 | 20 | 0 | 0.0 |
| 13/01/2015 |
4.24
|
200 | 4.02 | 4.24 | 4.02 | 0 | 0 | 0 |
| 12/01/2015 |
4.24
|
270 | 4.09 | 4.24 | 4.09 | 20 | 0 | 0.0 |
| 09/01/2015 |
4.24
|
13,830 | 4.02 | 4.24 | 4.02 | 0 | 0 | 0 |
| 08/01/2015 |
4.16
|
1,390 | 4.02 | 4.16 | 4.02 | 10 | 0 | 0.0 |
| 07/01/2015 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 |
| 06/01/2015 |
4.24
|
80 | 3.95 | 4.24 | 3.95 | 60 | 0 | 0.0 |
| 05/01/2015 |
4.24
|
20 | 4.16 | 4.24 | 4.16 | 20 | 0 | 0.0 |
| 31/12/2014 |
4.16
|
1,280 | 4.16 | 4.16 | 4.09 | 220 | 0 | 0.0 |
| 30/12/2014 |
3.95
|
12,970 | 4.09 | 4.16 | 3.95 | 20 | 0 | 0.0 |
| 29/12/2014 |
3.95
|
90 | 4.16 | 4.16 | 3.95 | 0 | 0 | 0 |
| 26/12/2014 |
4.16
|
18,970 | 4.02 | 4.16 | 3.95 | 0 | 0 | 0 |
| 25/12/2014 |
3.95
|
8,800 | 4.02 | 4.02 | 3.95 | 20 | 0 | 0.0 |
| 24/12/2014 |
3.95
|
9,300 | 4.02 | 4.02 | 3.95 | 0 | 0 | 0 |
| 23/12/2014 |
3.95
|
260 | 3.95 | 4.09 | 3.95 | 10 | 0 | 0 |
| 22/12/2014 |
3.95
|
9,870 | 3.88 | 4.09 | 3.88 | 0 | 2,410 | -0.0 |
| 19/12/2014 |
3.95
|
1,450 | 3.88 | 3.95 | 3.88 | 0 | 0 | 0 |
| 18/12/2014 |
3.81
|
1,650 | 4.02 | 4.02 | 3.81 | 0 | 120 | -0.0 |
| 17/12/2014 |
3.95
|
3,100 | 3.95 | 3.95 | 3.95 | 0 | 3,100 | -0.0 |
| 16/12/2014 |
3.88
|
17,700 | 3.88 | 4.02 | 3.88 | 20 | 10 | 0 |
| 15/12/2014 |
3.95
|
6,100 | 3.95 | 4.02 | 3.95 | 0 | 0 | 0 |
| 12/12/2014 |
3.88
|
50 | 3.88 | 3.88 | 3.88 | 0 | 0 | 0 |
| 11/12/2014 |
4.09
|
0 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 |
| 10/12/2014 |
4.09
|
870 | 4.02 | 4.09 | 4.02 | 20 | 200 | -0.0 |
| 09/12/2014 |
4.02
|
3,010 | 4.02 | 4.02 | 4.02 | 0 | 200 | -0.0 |
| 08/12/2014 |
4.02
|
2,880 | 4.02 | 4.09 | 4.02 | 0 | 200 | -0.0 |
| 05/12/2014 |
4.16
|
240 | 4.09 | 4.16 | 4.09 | 10 | 200 | -0.0 |
| 04/12/2014 |
4.16
|
710 | 4.02 | 4.16 | 4.02 | 10 | 200 | -0.0 |
| 03/12/2014 |
4.16
|
13,120 | 4.02 | 4.16 | 4.02 | 0 | 200 | -0.0 |
| 02/12/2014 |
4.02
|
14,860 | 4.02 | 4.02 | 3.95 | 20 | 2,220 | -0.0 |
| 01/12/2014 |
4.02
|
470 | 4.16 | 4.16 | 4.02 | 0 | 0 | 0 |
| 28/11/2014 |
4.09
|
0 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 |
| 27/11/2014 |
4.09
|
0 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 |
| 26/11/2014 |
4.09
|
1,800 | 4.09 | 4.09 | 4.09 | 20 | 200 | -0.0 |
| 25/11/2014 |
4.16
|
270 | 4.09 | 4.16 | 4.09 | 20 | 200 | -0.0 |
| 24/11/2014 |
4.02
|
1,780 | 4.02 | 4.02 | 4.02 | 0 | 0 | 0 |
| 21/11/2014 |
4.09
|
340 | 4.09 | 4.09 | 4.09 | 0 | 200 | -0.0 |
| 20/11/2014 |
4.16
|
5,350 | 4.09 | 4.16 | 4.09 | 0 | 200 | -0.0 |
| 19/11/2014 |
4.02
|
11,280 | 4.02 | 4.09 | 4.02 | 30 | 300 | -0.0 |
| 18/11/2014 |
4.24
|
230 | 4.09 | 4.24 | 4.09 | 30 | 200 | -0.0 |
| 17/11/2014 |
4.16
|
770 | 4.24 | 4.24 | 4.02 | 50 | 210 | -0.0 |
| 14/11/2014 |
4.16
|
12,270 | 4.09 | 4.16 | 4.09 | 0 | 200 | -0.0 |
| 13/11/2014 |
4.16
|
2,400 | 4.09 | 4.16 | 4.09 | 0 | 200 | -0.0 |
| 12/11/2014 |
4.09
|
200 | 4.09 | 4.09 | 4.09 | 0 | 200 | -0.0 |
| 11/11/2014 |
4.09
|
850 | 4.24 | 4.24 | 4.09 | 30 | 200 | -0.0 |
| 10/11/2014 |
4.16
|
5,530 | 4.16 | 4.16 | 4.16 | 0 | 0 | 0 |
| 07/11/2014 |
4.09
|
300 | 4.09 | 4.09 | 4.09 | 50 | 200 | -0.0 |
| 06/11/2014 |
4.24
|
8,850 | 4.09 | 4.24 | 4.09 | 20 | 200 | -0.0 |
| 05/11/2014 |
4.02
|
15,130 | 4.24 | 4.24 | 4.02 | 13,000 | 0 | 0.1 |
| 04/11/2014 |
4.24
|
2,250 | 4.09 | 4.24 | 4.02 | 20 | 200 | -0.0 |
| 03/11/2014 |
4.24
|
5,020 | 4.02 | 4.24 | 4.02 | 30 | 580 | -0.0 |
| 31/10/2014 |
4.24
|
3,010 | 4.09 | 4.24 | 4.09 | 0 | 0 | 0 |
| 30/10/2014 |
4.09
|
3,620 | 4.09 | 4.24 | 4.09 | 30 | 200 | -0.0 |
| 29/10/2014 |
4.16
|
5,420 | 4.24 | 4.24 | 4.02 | 20 | 200 | -0.0 |
| 28/10/2014 |
4.02
|
230 | 4.09 | 4.24 | 4.02 | 20 | 0 | 0.0 |
| 27/10/2014 |
4.16
|
28,210 | 4.31 | 4.31 | 4.02 | 20 | 0 | 0.0 |
| 24/10/2014 |
4.31
|
44,560 | 4.24 | 4.31 | 4.02 | 900 | 10,660 | -0.1 |
| 23/10/2014 |
4.31
|
5,380 | 4.24 | 4.31 | 4.24 | 0 | 1,150 | -0.0 |
| 22/10/2014 |
4.24
|
2,530 | 4.31 | 4.31 | 4.24 | 20 | 1,000 | -0.0 |
| 21/10/2014 |
4.38
|
10 | 4.38 | 4.38 | 4.38 | 0 | 0 | 0 |
| 20/10/2014 |
4.38
|
0 | 4.38 | 4.38 | 4.38 | 0 | 0 | 0 |
| 17/10/2014 |
4.38
|
2,000 | 4.31 | 4.38 | 4.31 | 0 | 0 | 0 |
| 16/10/2014 |
4.31
|
14,210 | 4.31 | 4.31 | 4.16 | 160 | 0 | 0.0 |
| 15/10/2014 |
4.24
|
8,120 | 4.31 | 4.31 | 4.24 | 20 | 0 | 0.0 |
| 14/10/2014 |
4.31
|
5,870 | 4.31 | 4.52 | 4.31 | 0 | 0 | 0 |
| 13/10/2014 |
4.24
|
5,600 | 4.24 | 4.31 | 4.24 | 0 | 0 | 0 |
| 10/10/2014 |
4.31
|
18,750 | 4.38 | 4.38 | 4.31 | 0 | 1,300 | -0.0 |
| 09/10/2014 |
4.31
|
1,800 | 4.38 | 4.38 | 4.31 | 30 | 0 | 0.0 |
| 08/10/2014 |
4.31
|
3,740 | 4.38 | 4.38 | 4.31 | 20 | 0 | 0.0 |
| 07/10/2014 |
4.31
|
9,170 | 4.31 | 4.31 | 4.24 | 50 | 0 | 0.0 |
| 06/10/2014 |
4.24
|
7,630 | 4.24 | 4.31 | 4.24 | 0 | 0 | 0 |
| 03/10/2014 |
4.24
|
8,120 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 |
| 02/10/2014 |
4.31
|
3,000 | 4.31 | 4.31 | 4.31 | 0 | 0 | 0 |
| 01/10/2014 |
4.31
|
5,980 | 4.16 | 4.31 | 4.16 | 20 | 0 | 0.0 |
| 30/09/2014 |
4.24
|
2,350 | 4.24 | 4.24 | 4.16 | 30 | 0 | 0.0 |
| 29/09/2014 |
4.24
|
14,520 | 4.16 | 4.24 | 4.16 | 20 | 0 | 0.0 |
| 26/09/2014 |
4.16
|
8,640 | 4.24 | 4.45 | 4.16 | 0 | 0 | 0 |
| 25/09/2014 |
4.24
|
50 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 |
| 24/09/2014 |
4.31
|
10,120 | 4.24 | 4.31 | 4.24 | 0 | 0 | 0 |
| 23/09/2014 |
4.31
|
20,120 | 4.24 | 4.38 | 4.24 | 20 | 0 | 0.0 |