| 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) |
-0.02 | -0.21% | 3,245,600 | 0 | 0 |
9.44
9.77
9.50
|
|
2 tháng
(2025-12-01) |
0.05 | 0.53% | 5,624,300 | -3,100 | -0.0 |
9.42
9.77
9.50
|
|
3 tháng
(2025-10-30) |
-0.13 | -1.35% | 8,698,800 | -3,100 | -0.0 |
9.42
9.77
9.50
|
|
6 tháng
(2025-08-01) |
-0.70 | -6.86% | 38,272,800 | -4,900 | -0.0 |
9.42
10.85
9.50
|
|
12 tháng
(2025-02-03) |
-1 | -9.52% | 88,184,900 | -175,902 | -1.8 |
8.47
11.30
9.50
|
|
24 tháng
(2024-02-15) |
-0.11 | -1.17% | 237,666,300 | -212,305 | -2.3 |
8.47
12.61
9.50
|
|
36 tháng
(2023-02-13) |
3.37 | 55.10% | 481,009,700 | -387,635 | -5.7 |
5.78
12.61
9.50
|
|
60 tháng
(2021-02-23) |
0.16 | 1.73% | 821,706,800 | -958,973 | -16.7 |
3.71
14.77
9.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 10/04/2015 |
4.81
|
218,090 | 4.70 | 4.81 | 4.64 | 0 | 180,940 | -1.5 |
| 09/04/2015 |
4.70
|
75,960 | 4.70 | 4.81 | 4.64 | 0 | 39,060 | -0.3 |
| 08/04/2015 |
4.70
|
3,410 | 4.75 | 4.75 | 4.58 | 0 | 0 | 0 |
| 07/04/2015 |
4.75
|
8,950 | 4.70 | 4.75 | 4.58 | 0 | 8,000 | -0.1 |
| 06/04/2015 |
4.70
|
1,420 | 4.70 | 4.75 | 4.58 | 0 | 0 | 0 |
| 03/04/2015 |
4.70
|
56,260 | 4.64 | 4.75 | 4.64 | 0 | 32,820 | -0.3 |
| 02/04/2015 |
4.64
|
33,100 | 4.64 | 4.70 | 4.52 | 100 | 29,520 | -0.2 |
| 01/04/2015 |
4.64
|
46,190 | 4.81 | 4.81 | 4.58 | 0 | 28,710 | -0.2 |
| 31/03/2015 |
4.81
|
17,160 | 4.81 | 4.81 | 4.70 | 0 | 0 | 0 |
| 30/03/2015 |
4.81
|
25,460 | 4.81 | 4.87 | 4.70 | 0 | 0 | 0 |
| 27/03/2015 |
4.81
|
10,130 | 4.81 | 4.81 | 4.75 | 0 | 0 | 0 |
| 26/03/2015 |
4.81
|
1,810 | 4.87 | 4.87 | 4.75 | 0 | 0 | 0 |
| 25/03/2015 |
4.87
|
7,030 | 4.87 | 4.87 | 4.70 | 0 | 2,560 | -0.0 |
| 24/03/2015 |
4.87
|
29,380 | 4.87 | 4.87 | 4.75 | 0 | 2,560 | -0.0 |
| 23/03/2015 |
4.87
|
7,880 | 4.93 | 4.93 | 4.87 | 0 | 0 | 0 |
| 20/03/2015 |
4.93
|
12,480 | 4.81 | 4.93 | 4.81 | 0 | 0 | 0 |
| 19/03/2015 |
4.81
|
8,270 | 4.81 | 4.87 | 4.75 | 0 | 900 | -0.0 |
| 18/03/2015 |
4.81
|
13,970 | 4.87 | 4.87 | 4.81 | 0 | 0 | 0 |
| 17/03/2015 |
4.87
|
9,480 | 4.87 | 4.93 | 4.87 | 0 | 0 | 0 |
| 16/03/2015 |
4.87
|
26,220 | 4.99 | 4.99 | 4.87 | 110 | 0 | 0.0 |
| 13/03/2015 |
4.99
|
35,060 | 4.93 | 4.99 | 4.87 | 0 | 0 | 0 |
| 12/03/2015 |
4.93
|
2,690 | 4.99 | 4.99 | 4.87 | 0 | 0 | 0 |
| 11/03/2015 |
4.99
|
28,600 | 5.04 | 5.04 | 4.87 | 2,400 | 0 | 0.0 |
| 10/03/2015 |
5.04
|
36,870 | 4.99 | 5.04 | 4.93 | 0 | 0 | 0 |
| 09/03/2015 |
4.99
|
91,910 | 4.99 | 5.04 | 4.99 | 0 | 80,000 | -0.7 |
| 06/03/2015 |
4.99
|
55,770 | 4.93 | 5.04 | 4.93 | 0 | 41,520 | -0.4 |
| 05/03/2015 |
4.93
|
107,950 | 5.04 | 5.04 | 4.93 | 0 | 96,770 | -0.8 |
| 04/03/2015 |
5.04
|
41,420 | 4.87 | 5.04 | 4.87 | 0 | 0 | 0 |
| 03/03/2015 |
4.87
|
26,330 | 4.93 | 4.93 | 4.81 | 0 | 14,750 | -0.1 |
| 02/03/2015 |
4.93
|
8,780 | 4.99 | 4.99 | 4.93 | 2,000 | 6,030 | -0.0 |
| 27/02/2015 |
4.99
|
19,310 | 4.87 | 5.16 | 4.99 | 0 | 16,000 | -0.1 |
| 26/02/2015 |
4.87
|
19,220 | 4.93 | 5.04 | 4.87 | 900 | 14,950 | -0.1 |
| 25/02/2015 |
4.93
|
29,970 | 5.04 | 5.04 | 4.93 | 0 | 15,900 | -0.1 |
| 24/02/2015 |
5.04
|
17,170 | 5.04 | 5.04 | 4.99 | 0 | 15,150 | -0.1 |
| 13/02/2015 |
5.04
|
15,040 | 4.99 | 5.04 | 4.99 | 0 | 8,000 | -0.1 |
| 12/02/2015 |
4.99
|
34,680 | 4.99 | 4.99 | 4.93 | 0 | 31,680 | -0.3 |
| 11/02/2015 |
4.99
|
7,010 | 4.87 | 5.04 | 4.93 | 0 | 5,090 | -0.0 |
| 10/02/2015 |
4.87
|
23,840 | 4.87 | 4.93 | 4.81 | 100 | 20,950 | -0.2 |
| 09/02/2015 |
4.87
|
11,000 | 4.93 | 4.93 | 4.87 | 1,900 | 6,530 | -0.0 |
| 06/02/2015 |
4.93
|
32,840 | 4.93 | 4.99 | 4.93 | 0 | 32,830 | -0.3 |
| 05/02/2015 |
4.93
|
3,590 | 4.93 | 4.99 | 4.87 | 0 | 2,460 | -0.0 |
| 04/02/2015 |
4.93
|
12,500 | 4.87 | 4.99 | 4.87 | 0 | 10,180 | -0.1 |
| 03/02/2015 |
4.87
|
61,800 | 4.99 | 5.04 | 4.87 | 0 | 60,000 | -0.5 |
| 02/02/2015 |
4.99
|
23,520 | 5.04 | 5.04 | 4.99 | 0 | 23,500 | -0.2 |
| 30/01/2015 |
5.04
|
39,360 | 4.93 | 5.04 | 4.99 | 11,000 | 31,790 | -0.2 |
| 29/01/2015 |
4.93
|
18,170 | 5.16 | 5.16 | 4.93 | 0 | 12,330 | -0.1 |
| 28/01/2015 |
5.16
|
16,300 | 5.04 | 5.22 | 5.10 | 3,630 | 3,790 | -0.0 |
| 27/01/2015 |
5.04
|
30,900 | 5.28 | 5.28 | 4.93 | 200 | 2,500 | -0.0 |
| 26/01/2015 |
5.28
|
7,210 | 5.28 | 5.33 | 5.22 | 0 | 0 | 0 |
| 23/01/2015 |
5.28
|
7,600 | 5.28 | 5.33 | 5.22 | 2,070 | 0 | 0.0 |
| 22/01/2015 |
5.28
|
1,620 | 5.22 | 5.28 | 5.22 | 0 | 0 | 0 |
| 21/01/2015 |
5.22
|
12,030 | 5.22 | 5.28 | 5.22 | 0 | 0 | 0 |
| 20/01/2015 |
5.22
|
24,610 | 5.22 | 5.28 | 5.22 | 0 | 22,200 | -0.2 |
| 19/01/2015 |
5.22
|
15,890 | 5.22 | 5.33 | 5.22 | 0 | 12,920 | -0.1 |
| 16/01/2015 |
5.22
|
144,480 | 5.28 | 5.39 | 5.22 | 500 | 129,000 | -1.2 |
| 15/01/2015 |
5.28
|
4,650 | 5.33 | 5.39 | 5.28 | 0 | 0 | 0 |
| 14/01/2015 |
5.33
|
7,930 | 5.39 | 5.39 | 5.33 | 0 | 0 | 0 |
| 13/01/2015 |
5.39
|
6,290 | 5.39 | 5.51 | 5.33 | 0 | 0 | 0 |
| 12/01/2015 |
5.39
|
52,420 | 5.33 | 5.45 | 5.39 | 14,070 | 28,710 | -0.1 |
| 09/01/2015 |
5.33
|
74,500 | 5.45 | 5.45 | 5.33 | 0 | 70,000 | -0.6 |
| 08/01/2015 |
5.45
|
15,650 | 5.45 | 5.45 | 5.39 | 0 | 0 | 0 |
| 07/01/2015 |
5.45
|
16,440 | 5.39 | 5.45 | 5.33 | 0 | 900 | -0.0 |
| 06/01/2015 |
5.39
|
20,210 | 5.33 | 5.45 | 5.33 | 500 | 17,000 | -0.2 |
| 05/01/2015 |
5.33
|
5,540 | 5.51 | 5.51 | 5.33 | 0 | 500 | -0.0 |
| 31/12/2014 |
5.51
|
31,060 | 5.45 | 5.62 | 5.33 | 0 | 0 | 0 |
| 30/12/2014 |
5.45
|
14,200 | 5.51 | 5.51 | 5.22 | 0 | 1,280 | -0.0 |
| 29/12/2014 |
5.51
|
5,000 | 5.39 | 5.51 | 5.51 | 0 | 0 | 0 |
| 26/12/2014 |
5.39
|
43,920 | 5.33 | 5.45 | 5.33 | 0 | 0 | 0 |
| 25/12/2014 |
5.33
|
17,000 | 5.51 | 5.51 | 5.33 | 0 | 0 | 0 |
| 24/12/2014 |
5.51
|
238,590 | 5.51 | 5.51 | 5.16 | 0 | 226,320 | -2.0 |
| 23/12/2014 |
5.51
|
430 | 5.33 | 5.51 | 5.33 | 0 | 0 | 0 |
| 22/12/2014 |
5.33
|
6,850 | 5.28 | 5.51 | 5.28 | 0 | 0 | 0 |
| 19/12/2014 |
5.28
|
7,230 | 5.45 | 5.45 | 5.28 | 0 | 4,200 | -0.0 |
| 18/12/2014 |
5.45
|
19,130 | 5.16 | 5.51 | 5.28 | 0 | 0 | 0 |
| 17/12/2014 |
5.16
|
54,270 | 5.51 | 5.51 | 5.16 | 0 | 1,700 | -0.0 |
| 16/12/2014 |
5.51
|
24,570 | 5.51 | 5.51 | 5.45 | 0 | 7,170 | -0.1 |
| 15/12/2014 |
5.51
|
1,830 | 5.68 | 5.68 | 5.51 | 0 | 0 | 0 |
| 12/12/2014 |
5.68
|
1,710 | 5.51 | 5.68 | 5.57 | 0 | 0 | 0 |
| 11/12/2014 |
5.51
|
3,720 | 5.57 | 5.57 | 5.51 | 0 | 30 | -0.0 |
| 10/12/2014 |
5.57
|
8,130 | 5.62 | 5.62 | 5.28 | 0 | 0 | 0 |
| 09/12/2014 |
5.62
|
40,510 | 5.57 | 5.68 | 5.45 | 0 | 10 | -0.0 |
| 08/12/2014 |
5.57
|
7,000 | 5.62 | 5.62 | 5.57 | 0 | 0 | 0 |
| 05/12/2014 |
5.62
|
20,290 | 5.62 | 5.62 | 5.62 | 2,000 | 0 | 0.0 |
| 04/12/2014 |
5.62
|
34,970 | 5.68 | 5.68 | 5.62 | 0 | 0 | 0 |
| 03/12/2014 |
5.68
|
23,510 | 5.57 | 5.68 | 5.62 | 0 | 0 | 0 |
| 02/12/2014 |
5.57
|
7,420 | 5.57 | 5.62 | 5.57 | 60 | 0 | 0.0 |
| 01/12/2014 |
5.57
|
222,070 | 5.57 | 5.68 | 5.57 | 0 | 200,000 | -1.9 |
| 28/11/2014 |
5.57
|
13,200 | 5.62 | 5.62 | 5.57 | 0 | 0 | 0 |
| 27/11/2014 |
5.62
|
9,220 | 5.68 | 5.68 | 5.62 | 0 | 0 | 0 |
| 26/11/2014 |
5.68
|
8,600 | 5.57 | 5.68 | 5.57 | 40 | 0 | 0.0 |
| 25/11/2014 |
5.57
|
9,570 | 5.57 | 5.62 | 5.57 | 0 | 0 | 0 |
| 24/11/2014 |
5.57
|
4,050 | 5.68 | 5.68 | 5.57 | 0 | 0 | 0 |
| 21/11/2014 |
5.68
|
7,650 | 5.68 | 5.68 | 5.57 | 0 | 0 | 0 |
| 20/11/2014 |
5.68
|
610 | 5.57 | 5.68 | 5.62 | 0 | 0 | 0 |
| 19/11/2014 |
5.57
|
7,400 | 5.62 | 5.62 | 5.57 | 0 | 0 | 0 |
| 18/11/2014 |
5.62
|
8,510 | 5.68 | 5.80 | 5.57 | 500 | 0 | 0.0 |
| 17/11/2014 |
5.68
|
5,500 | 5.68 | 5.80 | 5.68 | 0 | 0 | 0 |
| 14/11/2014 |
5.68
|
39,500 | 5.62 | 5.74 | 5.57 | 0 | 4,000 | -0.0 |
| 13/11/2014 |
5.62
|
2,380 | 5.57 | 5.68 | 5.62 | 500 | 0 | 0.0 |
| 12/11/2014 |
5.57
|
60,830 | 5.62 | 5.62 | 5.57 | 0 | 0 | 0 |