| 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 | 11.05% | 2,102,600 | -211,600 | -7.7 |
33.80
40.50
38.40
|
|
2 tháng
(2025-12-01) |
3.40 | 9.77% | 2,405,600 | -204,900 | -7.5 |
33.80
40.50
38.40
|
|
3 tháng
(2025-10-30) |
4.55 | 13.52% | 2,772,100 | -223,000 | -8.1 |
33.35
40.50
38.40
|
|
6 tháng
(2025-08-01) |
4.35 | 12.85% | 6,319,100 | -180,500 | -6.5 |
33.20
40.50
38.40
|
|
12 tháng
(2025-02-03) |
7.65 | 25.05% | 12,298,300 | -444,520 | -14.3 |
24.98
40.50
38.40
|
|
24 tháng
(2024-02-15) |
10.54 | 38.10% | 21,687,700 | -1,218,609 | -47.1 |
24.98
40.50
38.40
|
|
36 tháng
(2023-02-13) |
21.15 | 124.03% | 24,951,400 | -2,443,664 | -105.1 |
17.05
40.50
38.40
|
|
60 tháng
(2021-02-23) |
17.93 | 88.43% | 41,203,500 | -3,017,544 | -132.9 |
16.05
40.50
38.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 08/04/2015 |
5.74
|
18,010 | 5.68 | 5.74 | 5.66 | 14,000 | 0 | 0.5 |
| 07/04/2015 |
5.68
|
15,800 | 5.68 | 5.68 | 5.63 | 0 | 0 | 0 |
| 06/04/2015 |
5.68
|
5,730 | 5.66 | 5.73 | 5.68 | 0 | 0 | 0 |
| 03/04/2015 |
5.66
|
13,310 | 5.68 | 5.68 | 5.66 | 0 | 10 | -0.0 |
| 02/04/2015 |
5.68
|
30,090 | 5.54 | 5.68 | 5.57 | 11,790 | 0 | 0.4 |
| 01/04/2015 |
5.54
|
22,600 | 5.58 | 5.58 | 5.50 | 880 | 0 | 0.0 |
| 31/03/2015 |
5.58
|
14,520 | 5.55 | 5.58 | 5.55 | 12,000 | 0 | 0.4 |
| 30/03/2015 |
5.55
|
5,200 | 5.65 | 5.65 | 5.52 | 0 | 10 | -0.0 |
| 27/03/2015 |
5.65
|
5,020 | 5.50 | 5.65 | 5.52 | 4,030 | 1,000 | 0.1 |
| 26/03/2015 |
5.50
|
1,310 | 5.52 | 5.52 | 5.50 | 0 | 0 | 0 |
| 25/03/2015 |
5.52
|
5,620 | 5.50 | 5.52 | 5.50 | 1,740 | 0 | 0.1 |
| 24/03/2015 |
5.50
|
5,430 | 5.50 | 5.50 | 5.50 | 1,740 | 0 | 0.1 |
| 23/03/2015 |
5.50
|
8,900 | 5.58 | 5.58 | 5.50 | 0 | 0 | 0 |
| 20/03/2015 |
5.58
|
6,880 | 5.55 | 5.58 | 5.50 | 0 | 0 | 0 |
| 19/03/2015 |
5.55
|
100 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 |
| 18/03/2015 |
5.55
|
4,920 | 5.55 | 5.58 | 5.55 | 0 | 0 | 0 |
| 17/03/2015 |
5.55
|
30,020 | 5.43 | 5.55 | 5.43 | 26,900 | 0 | 0.9 |
| 16/03/2015 |
5.43
|
5,000 | 5.50 | 5.50 | 5.43 | 0 | 0 | 0 |
| 13/03/2015 |
5.50
|
980 | 5.54 | 5.54 | 5.50 | 0 | 0 | 0 |
| 12/03/2015 |
5.54
|
610 | 5.44 | 5.54 | 5.43 | 0 | 0 | 0 |
| 11/03/2015 |
5.44
|
8,580 | 5.58 | 5.58 | 5.43 | 0 | 0 | 0 |
| 10/03/2015 |
5.58
|
9,420 | 5.44 | 5.58 | 5.43 | 10 | 0 | 0.0 |
| 09/03/2015 |
5.44
|
2,080 | 5.50 | 5.50 | 5.44 | 0 | 0 | 0 |
| 06/03/2015 |
5.50
|
16,670 | 5.49 | 5.50 | 5.39 | 14,650 | 0 | 0.5 |
| 05/03/2015 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 |
| 04/03/2015 |
5.49
|
12,810 | 5.35 | 5.49 | 5.41 | 6,430 | 0 | 0.2 |
| 03/03/2015 |
5.35
|
12,190 | 5.47 | 5.47 | 5.35 | 5,000 | 0 | 0.2 |
| 02/03/2015 |
5.47
|
6,690 | 5.36 | 5.47 | 5.41 | 0 | 0 | 0 |
| 27/02/2015 |
5.36
|
8,240 | 5.35 | 5.38 | 5.35 | 0 | 0 | 0 |
| 26/02/2015 |
5.35
|
7,080 | 5.32 | 5.35 | 5.30 | 0 | 0 | 0 |
| 25/02/2015 |
5.32
|
38,990 | 5.24 | 5.35 | 5.27 | 0 | 0 | 0 |
| 24/02/2015 |
5.24
|
20 | 5.30 | 5.30 | 5.24 | 0 | 0 | 0 |
| 13/02/2015 |
5.30
|
6,570 | 5.27 | 5.35 | 5.27 | 0 | 0 | 0 |
| 12/02/2015 |
5.27
|
3,170 | 5.35 | 5.35 | 5.27 | 0 | 0 | 0 |
| 11/02/2015 |
5.35
|
20 | 5.19 | 5.35 | 5.28 | 0 | 0 | 0 |
| 10/02/2015 |
5.19
|
220 | 5.21 | 5.22 | 5.14 | 0 | 0 | 0 |
| 09/02/2015 |
5.21
|
2,460 | 5.21 | 5.21 | 5.13 | 0 | 0 | 0 |
| 06/02/2015 |
5.21
|
0 | 5.21 | 5.21 | 5.21 | 0 | 0 | 0 |
| 05/02/2015 |
5.21
|
15,500 | 5.14 | 5.21 | 5.17 | 5,000 | 0 | 0.2 |
| 04/02/2015 |
5.14
|
3,930 | 5.17 | 5.19 | 5.13 | 0 | 0 | 0 |
| 03/02/2015 |
5.17
|
10 | 5.11 | 5.17 | 5.17 | 0 | 0 | 0 |
| 02/02/2015 |
5.11
|
2,600 | 5.11 | 5.11 | 5.08 | 0 | 0 | 0 |
| 30/01/2015 |
5.11
|
18,740 | 5.13 | 5.13 | 5.11 | 0 | 0 | 0 |
| 29/01/2015 |
5.13
|
3,760 | 5.19 | 5.19 | 5.11 | 0 | 0 | 0 |
| 28/01/2015 |
5.19
|
10 | 5.11 | 5.19 | 5.19 | 0 | 0 | 0 |
| 27/01/2015 |
5.11
|
4,580 | 5.27 | 5.27 | 5.11 | 0 | 0 | 0 |
| 26/01/2015 |
5.27
|
14,980 | 5.19 | 5.27 | 5.08 | 7,800 | 0 | 0.3 |
| 23/01/2015 |
5.19
|
1,040 | 5.11 | 5.19 | 5.08 | 0 | 0 | 0 |
| 22/01/2015 |
5.11
|
18,930 | 5.19 | 5.19 | 5.11 | 0 | 0 | 0 |
| 21/01/2015 |
5.19
|
7,400 | 5.24 | 5.24 | 5.11 | 0 | 80 | -0.0 |
| 20/01/2015 |
5.24
|
2,020 | 5.27 | 5.27 | 5.17 | 0 | 0 | 0 |
| 19/01/2015 |
5.27
|
14,130 | 4.99 | 5.33 | 5.06 | 0 | 0 | 0 |
| 16/01/2015 |
4.99
|
3,060 | 4.97 | 5.05 | 4.99 | 0 | 0 | 0 |
| 15/01/2015 |
4.97
|
3,410 | 4.94 | 4.97 | 4.95 | 0 | 0 | 0 |
| 14/01/2015 |
4.94
|
8,120 | 4.92 | 4.95 | 4.84 | 0 | 0 | 0 |
| 13/01/2015 |
4.92
|
8,860 | 4.89 | 4.92 | 4.88 | 0 | 0 | 0 |
| 12/01/2015 |
4.89
|
15,600 | 4.95 | 5.00 | 4.89 | 0 | 0 | 0 |
| 09/01/2015 |
4.95
|
16,260 | 4.95 | 4.99 | 4.91 | 0 | 0 | 0 |
| 08/01/2015 |
4.95
|
6,700 | 4.99 | 4.99 | 4.95 | 0 | 0 | 0 |
| 07/01/2015 |
4.99
|
6,160 | 4.97 | 5.03 | 4.97 | 0 | 0 | 0 |
| 06/01/2015 |
4.97
|
650 | 5.03 | 5.03 | 4.97 | 0 | 0 | 0 |
| 05/01/2015 |
5.03
|
7,010 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 |
| 31/12/2014 |
5.03
|
5,090 | 5.03 | 5.03 | 4.97 | 0 | 0 | 0 |
| 30/12/2014 |
5.03
|
5,490 | 4.88 | 5.03 | 4.84 | 0 | 0 | 0 |
| 29/12/2014 |
4.88
|
19,620 | 5.10 | 5.10 | 4.88 | 0 | 0 | 0 |
| 26/12/2014 |
5.10
|
3,630 | 4.95 | 5.10 | 4.92 | 0 | 0 | 0 |
| 25/12/2014 |
4.95
|
17,060 | 4.95 | 5.19 | 4.94 | 0 | 0 | 0 |
| 24/12/2014 |
4.95
|
6,660 | 4.95 | 4.97 | 4.95 | 0 | 1,500 | -0.0 |
| 23/12/2014 |
4.95
|
12,300 | 4.95 | 5.03 | 4.95 | 0 | 0 | 0 |
| 22/12/2014 |
4.95
|
12,370 | 4.95 | 4.99 | 4.94 | 0 | 0 | 0 |
| 19/12/2014 |
4.95
|
9,020 | 4.89 | 5.08 | 4.95 | 200 | 0 | 0.0 |
| 18/12/2014 |
4.89
|
8,920 | 4.89 | 5.08 | 4.61 | 0 | 0 | 0 |
| 17/12/2014 |
4.89
|
50,690 | 5.25 | 5.25 | 4.89 | 0 | 0 | 0 |
| 16/12/2014 |
5.25
|
5,970 | 5.27 | 5.27 | 5.03 | 0 | 0 | 0 |
| 15/12/2014 |
5.27
|
1,530 | 5.24 | 5.27 | 5.11 | 0 | 0 | 0 |
| 12/12/2014 |
5.24
|
3,610 | 5.33 | 5.33 | 5.06 | 0 | 1,000 | -0.0 |
| 11/12/2014 |
5.33
|
15,630 | 5.06 | 5.33 | 5.03 | 0 | 3,000 | -0.1 |
| 10/12/2014 |
5.06
|
6,310 | 5.05 | 5.28 | 5.03 | 0 | 0 | 0 |
| 09/12/2014 |
5.05
|
18,460 | 5.35 | 5.35 | 5.05 | 0 | 0 | 0 |
| 08/12/2014 |
5.35
|
25,370 | 5.35 | 5.38 | 5.17 | 16,100 | 0 | 0.5 |
| 05/12/2014 |
5.35
|
1,940 | 5.41 | 5.41 | 5.28 | 0 | 0 | 0 |
| 04/12/2014 |
5.41
|
9,750 | 5.32 | 5.68 | 5.27 | 5,000 | 0 | 0.2 |
| 03/12/2014 |
5.32
|
9,830 | 5.33 | 5.33 | 5.22 | 7,000 | 0 | 0.2 |
| 02/12/2014 |
5.33
|
4,130 | 5.03 | 5.35 | 5.03 | 1,930 | 0 | 0.1 |
| 01/12/2014 |
5.03
|
9,950 | 5.10 | 5.10 | 5.00 | 0 | 0 | 0 |
| 28/11/2014 |
5.10
|
29,280 | 5.14 | 5.19 | 5.03 | 6,000 | 0 | 0.2 |
| 27/11/2014 |
5.14
|
12,530 | 5.22 | 5.22 | 4.97 | 0 | 0 | 0 |
| 26/11/2014 |
5.22
|
17,540 | 5.22 | 5.25 | 5.00 | 0 | 0 | 0 |
| 25/11/2014 |
5.22
|
16,900 | 5.03 | 5.27 | 5.03 | 1,940 | 0 | 0.1 |
| 24/11/2014 |
5.03
|
22,470 | 5.36 | 5.36 | 5.03 | 0 | 0 | 0 |
| 21/11/2014 |
5.36
|
26,740 | 5.58 | 5.58 | 5.28 | 4,000 | 0 | 0.1 |
| 20/11/2014 |
5.58
|
76,750 | 5.54 | 5.58 | 5.35 | 0 | 100 | -0.0 |
| 19/11/2014 |
5.54
|
113,880 | 5.66 | 5.66 | 5.35 | 10,000 | 0 | 0.4 |
| 18/11/2014 |
5.66
|
122,730 | 5.43 | 5.79 | 5.58 | 0 | 5,000 | -0.2 |
| 17/11/2014 |
5.43
|
170,470 | 5.08 | 5.43 | 5.08 | 50,810 | 240 | 1.7 |
| 14/11/2014 |
5.08
|
163,560 | 4.75 | 5.08 | 4.73 | 8,000 | 0 | 0.2 |
| 13/11/2014 |
4.75
|
2,700 | 4.73 | 4.75 | 4.72 | 1,500 | 0 | 0.0 |
| 12/11/2014 |
4.73
|
0 | 4.73 | 4.73 | 4.73 | 0 | 0 | 0 |
| 11/11/2014 |
4.73
|
4,560 | 4.73 | 4.73 | 4.69 | 2,050 | 1,000 | 0.0 |
| 10/11/2014 |
4.73
|
7,650 | 4.70 | 4.73 | 4.70 | 7,640 | 0 | 0.2 |