| 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) |
1.25 | 2.56% | 1,652,700 | -266,900 | -12.2 |
46.10
50.40
50.20
|
|
2 tháng
(2025-10-06) |
-2.30 | -4.39% | 2,603,700 | -497,800 | -23.4 |
46.10
52.40
50.20
|
|
3 tháng
(2025-09-08) |
-5.30 | -9.57% | 3,760,300 | -295,400 | -12.0 |
46.10
55.40
50.20
|
|
6 tháng
(2025-06-09) |
-0.30 | -0.60% | 13,520,200 | 1,409,400 | 81.6 |
46.10
55.40
50.20
|
|
12 tháng
(2024-12-10) |
2.41 | 5.06% | 41,036,600 | 2,876,722 | 108.7 |
38.38
55.40
50.20
|
|
24 tháng
(2023-12-18) |
24.75 | 97.66% | 60,795,300 | 2,601,457 | 87.4 |
24.86
55.40
50.20
|
|
36 tháng
(2022-12-21) |
24.05 | 92.35% | 64,152,400 | 2,457,954 | 79.4 |
19.62
55.40
50.20
|
|
60 tháng
(2020-12-31) |
27.56 | 122.23% | 75,051,460 | 2,271,418 | 63.2 |
19.28
55.40
50.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 11/02/2015 |
9.21
|
43,870 | 9.03 | 9.24 | 8.96 | 39,450 | 2,100 | 1.8 |
| 10/02/2015 |
9.03
|
29,030 | 9.01 | 9.03 | 8.77 | 22,130 | 3,630 | 0.9 |
| 09/02/2015 |
9.01
|
8,820 | 9.01 | 9.01 | 8.77 | 6,870 | 0 | 0.3 |
| 06/02/2015 |
9.01
|
18,590 | 9.03 | 9.05 | 8.96 | 15,350 | 100 | 0.7 |
| 05/02/2015 |
9.03
|
17,480 | 9.05 | 9.05 | 8.77 | 14,470 | 0 | 0.7 |
| 04/02/2015 |
9.05
|
10 | 9.07 | 9.07 | 9.05 | 0 | 0 | 0 |
| 03/02/2015 |
9.07
|
80,910 | 8.86 | 9.09 | 8.77 | 50,460 | 0 | 2.4 |
| 02/02/2015 |
8.86
|
87,900 | 8.86 | 8.88 | 8.79 | 70,950 | 990 | 3.3 |
| 30/01/2015 |
8.86
|
51,320 | 8.77 | 8.86 | 8.77 | 39,670 | 0 | 1.8 |
| 29/01/2015 |
8.77
|
13,010 | 8.92 | 8.92 | 8.77 | 10,500 | 0 | 0.5 |
| 28/01/2015 |
8.92
|
16,770 | 8.86 | 8.92 | 8.86 | 11,760 | 1,600 | 0.5 |
| 27/01/2015 |
8.86
|
80,720 | 8.77 | 8.86 | 8.77 | 62,250 | 0 | 2.9 |
| 26/01/2015 |
8.77
|
37,630 | 8.75 | 8.77 | 8.69 | 35,870 | 0 | 1.6 |
| 23/01/2015 |
8.75
|
73,330 | 8.77 | 8.81 | 8.75 | 67,090 | 0 | 3.1 |
| 22/01/2015 |
8.77
|
32,160 | 8.86 | 8.86 | 8.58 | 28,380 | 0 | 1.3 |
| 21/01/2015 |
8.86
|
28,680 | 8.88 | 8.88 | 8.69 | 19,500 | 0 | 0.9 |
| 20/01/2015 |
8.88
|
22,590 | 8.94 | 8.94 | 8.67 | 21,470 | 0 | 1.0 |
| 19/01/2015 |
8.94
|
61,720 | 8.90 | 8.94 | 8.77 | 48,220 | 660 | 2.2 |
| 16/01/2015 |
8.90
|
122,700 | 8.56 | 8.90 | 8.48 | 252,713 | 200,603 | 2.4 |
| 15/01/2015 |
8.56
|
25,120 | 8.37 | 8.56 | 8.39 | 0 | 100 | -0.0 |
| 14/01/2015 |
8.37
|
53,980 | 8.25 | 8.37 | 8.21 | 71,800 | 60,910 | 0.5 |
| 13/01/2015 |
8.25
|
25,690 | 8.25 | 8.25 | 8.10 | 0 | 15,670 | -0.7 |
| 12/01/2015 |
8.25
|
28,490 | 8.10 | 8.31 | 8.10 | 0 | 7,500 | -0.3 |
| 09/01/2015 |
8.10
|
12,870 | 8.00 | 8.14 | 8.10 | 0 | 0 | 0 |
| 08/01/2015 |
8.00
|
7,190 | 8.10 | 8.10 | 8.00 | 0 | 0 | 0 |
| 07/01/2015 |
8.10
|
10,100 | 8.00 | 8.10 | 8.00 | 100 | 10 | 0.0 |
| 06/01/2015 |
8.00
|
26,170 | 7.99 | 8.00 | 7.95 | 13,770 | 20,000 | -0.3 |
| 05/01/2015 |
7.99
|
33,740 | 7.97 | 8.00 | 7.97 | 15,000 | 17,760 | -0.1 |
| 31/12/2014 |
7.97
|
96,830 | 7.91 | 8.00 | 7.81 | 79,170 | 54,040 | 1.0 |
| 30/12/2014 |
7.91
|
50,850 | 7.81 | 7.91 | 7.62 | 39,010 | 13,000 | 1.1 |
| 29/12/2014 |
7.81
|
14,800 | 7.72 | 7.81 | 7.62 | 8,740 | 250 | 0.3 |
| 26/12/2014 |
7.72
|
1,360 | 7.66 | 7.72 | 7.43 | 500 | 0 | 0.0 |
| 25/12/2014 |
7.66
|
6,060 | 7.70 | 7.72 | 7.62 | 2,000 | 3,000 | -0.0 |
| 24/12/2014 |
7.70
|
1,610 | 7.55 | 7.70 | 7.70 | 0 | 0 | 0 |
| 23/12/2014 |
7.55
|
30,410 | 7.70 | 7.76 | 7.55 | 700 | 1,330 | -0.0 |
| 22/12/2014 |
7.70
|
5,780 | 7.43 | 7.70 | 7.43 | 460 | 0 | 0.0 |
| 19/12/2014 |
7.43
|
1,930 | 7.70 | 7.72 | 7.43 | 1,270 | 0 | 0.1 |
| 18/12/2014 |
7.70
|
7,190 | 7.43 | 7.70 | 7.43 | 5,430 | 100 | 0.2 |
| 17/12/2014 |
7.43
|
14,210 | 7.39 | 7.43 | 7.20 | 100 | 1,100 | -0.0 |
| 16/12/2014 |
7.39
|
13,950 | 7.85 | 7.85 | 7.39 | 0 | 0 | 0 |
| 15/12/2014 |
7.85
|
1,000 | 7.81 | 7.85 | 7.81 | 0 | 0 | 0 |
| 12/12/2014 |
7.81
|
3,720 | 7.76 | 7.87 | 7.70 | 0 | 0 | 0 |
| 11/12/2014 |
7.76
|
1,300 | 7.93 | 7.93 | 7.76 | 350 | 0 | 0.0 |
| 10/12/2014 |
7.93
|
7,810 | 7.95 | 7.95 | 7.72 | 1,600 | 0 | 0.1 |
| 09/12/2014 |
7.95
|
7,440 | 8.14 | 8.14 | 7.95 | 0 | 0 | 0 |
| 08/12/2014 |
8.14
|
7,880 | 8.16 | 8.16 | 7.99 | 4,000 | 0 | 0.2 |
| 05/12/2014 |
8.16
|
15,220 | 8.10 | 8.20 | 8.00 | 3,000 | 0 | 0.1 |
| 04/12/2014 |
8.10
|
1,670 | 8.18 | 8.18 | 8.04 | 0 | 0 | 0 |
| 03/12/2014 |
8.18
|
540 | 8.18 | 8.18 | 8.14 | 0 | 0 | 0 |
| 02/12/2014 |
8.18
|
7,060 | 8.21 | 8.21 | 8.18 | 0 | 0 | 0 |
| 01/12/2014 |
8.21
|
24,140 | 8.16 | 8.33 | 8.18 | 0 | 0 | 0 |
| 28/11/2014 |
8.16
|
8,870 | 8.18 | 8.18 | 8.04 | 5,690 | 0 | 0.2 |
| 27/11/2014 |
8.18
|
11,900 | 8.20 | 8.20 | 8.04 | 0 | 0 | 0 |
| 26/11/2014 |
8.20
|
21,350 | 8.25 | 8.25 | 8.12 | 6,000 | 0 | 0.3 |
| 25/11/2014 |
8.25
|
13,760 | 8.23 | 8.27 | 8.04 | 9,330 | 0 | 0.4 |
| 24/11/2014 |
8.23
|
29,190 | 8.04 | 8.23 | 8.04 | 5,120 | 0 | 0.2 |
| 21/11/2014 |
8.04
|
49,240 | 8.20 | 8.23 | 8.04 | 18,230 | 1,000 | 0.7 |
| 20/11/2014 |
8.20
|
41,100 | 8.00 | 8.27 | 7.95 | 0 | 10 | -0.0 |
| 19/11/2014 |
8.00
|
19,780 | 8.29 | 8.31 | 8.00 | 2,100 | 0 | 0.1 |
| 18/11/2014 |
8.29
|
52,950 | 8.00 | 8.33 | 8.04 | 6,000 | 100 | 0.3 |
| 17/11/2014 |
8.00
|
65,660 | 7.72 | 8.00 | 7.62 | 7,000 | 200 | 0.3 |
| 14/11/2014 |
7.72
|
38,070 | 7.60 | 7.72 | 7.53 | 7,000 | 0 | 0.3 |
| 13/11/2014 |
7.60
|
23,850 | 7.55 | 7.60 | 7.53 | 8,060 | 3,600 | 0.2 |
| 12/11/2014 |
7.55
|
23,240 | 7.53 | 7.55 | 7.53 | 4,000 | 0 | 0.2 |
| 11/11/2014 |
7.53
|
10,380 | 7.57 | 7.60 | 7.49 | 10 | 0 | 0.0 |
| 10/11/2014 |
7.57
|
5,690 | 7.53 | 7.60 | 7.51 | 2,000 | 0 | 0.1 |
| 07/11/2014 |
7.53
|
10,590 | 7.57 | 7.60 | 7.53 | 280 | 0 | 0.0 |
| 06/11/2014 |
7.57
|
21,100 | 7.53 | 7.59 | 7.49 | 18,000 | 0 | 0.7 |
| 05/11/2014 |
7.53
|
17,900 | 7.49 | 7.53 | 7.47 | 14,550 | 0 | 0.6 |
| 04/11/2014 |
7.49
|
6,800 | 7.51 | 7.53 | 7.47 | 0 | 0 | 0 |
| 03/11/2014 |
7.51
|
15,640 | 7.43 | 7.53 | 7.41 | 0 | 0 | 0 |
| 31/10/2014 |
7.43
|
8,220 | 7.11 | 7.43 | 7.11 | 5,360 | 0 | 0.2 |
| 30/10/2014 |
7.11
|
14,320 | 7.17 | 7.24 | 7.11 | 200 | 10 | 0.0 |
| 29/10/2014 |
7.17
|
8,590 | 7.17 | 7.17 | 7.15 | 50 | 0 | 0.0 |
| 28/10/2014 |
7.17
|
6,540 | 7.17 | 7.17 | 7.01 | 0 | 150 | -0.0 |
| 27/10/2014 |
7.17
|
20,180 | 7.24 | 7.26 | 7.17 | 0 | 0 | 0 |
| 24/10/2014 |
7.24
|
3,640 | 7.24 | 7.24 | 7.13 | 50 | 0 | 0.0 |
| 23/10/2014 |
7.24
|
3,580 | 7.28 | 7.28 | 7.13 | 0 | 0 | 0 |
| 22/10/2014 |
7.28
|
23,150 | 7.22 | 7.32 | 7.09 | 190 | 21,660 | -0.8 |
| 21/10/2014 |
7.22
|
26,850 | 7.26 | 7.30 | 7.15 | 2,300 | 23,860 | -0.8 |
| 20/10/2014 |
7.26
|
26,170 | 7.22 | 7.28 | 7.20 | 3,050 | 16,070 | -0.5 |
| 17/10/2014 |
7.22
|
42,470 | 7.19 | 7.26 | 7.17 | 7,050 | 15,160 | -0.3 |
| 16/10/2014 |
7.19
|
20,210 | 7.24 | 7.26 | 7.19 | 500 | 5,570 | -0.2 |
| 15/10/2014 |
7.24
|
13,410 | 7.24 | 7.39 | 7.20 | 50 | 0 | 0.0 |
| 14/10/2014 |
7.24
|
74,230 | 7.32 | 7.34 | 7.24 | 300 | 36,380 | -1.4 |
| 13/10/2014 |
7.32
|
33,820 | 7.45 | 7.45 | 7.32 | 0 | 30,000 | -1.2 |
| 10/10/2014 |
7.45
|
28,490 | 7.68 | 7.68 | 7.43 | 0 | 20,000 | -0.8 |
| 09/10/2014 |
7.68
|
15,970 | 7.49 | 7.68 | 7.43 | 50 | 30 | 0.0 |
| 08/10/2014 |
7.49
|
33,650 | 7.68 | 7.68 | 7.43 | 100 | 20,000 | -0.8 |
| 07/10/2014 |
7.68
|
2,740 | 7.59 | 7.68 | 7.57 | 250 | 50 | 0.0 |
| 06/10/2014 |
7.59
|
21,270 | 7.72 | 7.72 | 7.59 | 0 | 0 | 0 |
| 03/10/2014 |
7.72
|
28,390 | 7.99 | 7.99 | 7.60 | 50 | 110 | -0.0 |
| 02/10/2014 |
7.99
|
27,110 | 7.99 | 8.02 | 7.97 | 0 | 9,360 | -0.4 |
| 01/10/2014 |
7.99
|
2,670 | 8.10 | 8.39 | 7.97 | 500 | 220 | 0.0 |
| 30/09/2014 |
8.10
|
33,480 | 7.60 | 8.12 | 7.09 | 10 | 15,200 | -0.6 |
| 29/09/2014 |
7.60
|
19,090 | 7.78 | 7.78 | 7.60 | 1,000 | 14,000 | -0.5 |
| 26/09/2014 |
7.78
|
25,670 | 7.43 | 7.87 | 7.43 | 0 | 11,500 | -0.5 |
| 25/09/2014 |
7.43
|
41,810 | 7.57 | 7.57 | 7.32 | 7,060 | 20,410 | -0.5 |
| 24/09/2014 |
7.57
|
22,550 | 7.80 | 7.80 | 7.57 | 100 | 8,630 | -0.3 |
| 23/09/2014 |
7.80
|
8,020 | 7.89 | 7.95 | 7.80 | 0 | 1,370 | -0.1 |