| 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) |
-0.06 | -0.63% | 2,739,700 | 0 | 0 |
9.42
9.60
9.45
|
|
2 tháng
(2025-10-06) |
-1 | -9.52% | 9,337,200 | 0 | 0 |
9.42
10.50
9.45
|
|
3 tháng
(2025-09-08) |
-0.35 | -3.55% | 16,602,100 | -1,800 | -0.0 |
9.42
10.85
9.45
|
|
6 tháng
(2025-06-09) |
0.10 | 1.06% | 49,426,700 | -1,900 | -0.0 |
9.23
10.85
9.45
|
|
12 tháng
(2024-12-10) |
-1.15 | -10.77% | 94,460,400 | -177,802 | -1.9 |
8.47
11.30
9.45
|
|
24 tháng
(2023-12-18) |
0.43 | 4.73% | 251,235,400 | -209,205 | -2.2 |
8.47
12.61
9.45
|
|
36 tháng
(2022-12-21) |
3.90 | 69.62% | 484,212,400 | -384,535 | -6.6 |
5.10
12.61
9.45
|
|
60 tháng
(2020-12-31) |
3.36 | 54.67% | 845,791,910 | -872,493 | -15.8 |
3.71
14.77
9.45
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 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 |
| 11/11/2014 |
5.62
|
21,240 | 5.74 | 5.80 | 5.62 | 0 | 18,620 | -0.2 |
| 10/11/2014 |
5.74
|
25,280 | 5.80 | 5.80 | 5.74 | 2,000 | 2,620 | -0.0 |
| 07/11/2014 |
5.80
|
23,050 | 5.62 | 5.80 | 5.62 | 0 | 0 | 0 |
| 06/11/2014 |
5.62
|
2,800 | 5.57 | 5.62 | 5.57 | 200 | 0 | 0.0 |
| 05/11/2014 |
5.57
|
28,910 | 5.62 | 5.68 | 5.51 | 0 | 18,550 | -0.2 |
| 04/11/2014 |
5.62
|
12,660 | 5.62 | 5.80 | 5.62 | 0 | 1,450 | -0.0 |
| 03/11/2014 |
5.62
|
51,110 | 5.62 | 5.68 | 5.62 | 0 | 50,000 | -0.5 |
| 31/10/2014 |
5.62
|
252,580 | 5.62 | 5.68 | 5.51 | 0 | 252,000 | -2.4 |
| 30/10/2014 |
5.62
|
22,080 | 5.57 | 5.74 | 5.57 | 0 | 0 | 0 |
| 29/10/2014 |
5.57
|
6,220 | 5.62 | 5.80 | 5.57 | 0 | 0 | 0 |
| 28/10/2014 |
5.62
|
36,770 | 5.51 | 5.62 | 5.57 | 0 | 5,380 | -0.0 |
| 27/10/2014 |
5.51
|
14,420 | 5.68 | 5.80 | 5.45 | 160 | 0 | 0.0 |
| 24/10/2014 |
5.68
|
4,660 | 5.68 | 5.74 | 5.68 | 0 | 0 | 0 |
| 23/10/2014 |
5.68
|
26,620 | 5.74 | 5.74 | 5.68 | 0 | 1,020 | -0.0 |
| 22/10/2014 |
5.74
|
8,120 | 5.74 | 5.80 | 5.68 | 0 | 0 | 0 |
| 21/10/2014 |
5.74
|
930 | 5.86 | 5.91 | 5.74 | 0 | 0 | 0 |
| 20/10/2014 |
5.86
|
11,460 | 5.80 | 5.86 | 5.80 | 100 | 0 | 0.0 |
| 17/10/2014 |
5.80
|
46,730 | 5.80 | 5.86 | 5.80 | 0 | 0 | 0 |
| 16/10/2014 |
5.80
|
70,160 | 5.97 | 5.97 | 5.80 | 100 | 0 | 0.0 |
| 15/10/2014 |
5.97
|
38,450 | 5.97 | 5.97 | 5.74 | 0 | 25,000 | -0.3 |
| 14/10/2014 |
5.97
|
18,720 | 5.91 | 5.97 | 5.91 | 0 | 0 | 0 |
| 13/10/2014 |
5.91
|
19,350 | 5.97 | 5.97 | 5.91 | 0 | 0 | 0 |
| 10/10/2014 |
5.97
|
44,340 | 5.97 | 5.97 | 5.86 | 0 | 0 | 0 |
| 09/10/2014 |
5.97
|
15,930 | 5.86 | 5.97 | 5.86 | 0 | 0 | 0 |
| 08/10/2014 |
5.86
|
24,450 | 5.91 | 5.97 | 5.86 | 0 | 0 | 0 |
| 07/10/2014 |
5.91
|
57,610 | 5.91 | 5.97 | 5.86 | 0 | 0 | 0 |
| 06/10/2014 |
5.91
|
38,740 | 5.86 | 5.91 | 5.80 | 2,070 | 9,430 | -0.1 |
| 03/10/2014 |
5.86
|
39,140 | 5.91 | 5.91 | 5.86 | 200 | 0 | 0.0 |
| 02/10/2014 |
5.91
|
6,030 | 5.86 | 5.91 | 5.86 | 0 | 30 | -0.0 |
| 01/10/2014 |
5.86
|
13,590 | 5.91 | 5.91 | 5.86 | 0 | 3,920 | -0.0 |
| 30/09/2014 |
5.91
|
21,290 | 5.97 | 5.97 | 5.80 | 0 | 21,200 | -0.2 |
| 29/09/2014 |
5.97
|
22,100 | 5.91 | 5.97 | 5.80 | 0 | 0 | 0 |
| 26/09/2014 |
5.91
|
24,800 | 5.91 | 5.97 | 5.86 | 0 | 2,150 | -0.0 |
| 25/09/2014 |
5.91
|
17,580 | 5.97 | 5.97 | 5.86 | 0 | 2,870 | -0.0 |
| 24/09/2014 |
5.97
|
4,500 | 5.91 | 6.03 | 5.91 | 0 | 0 | 0 |
| 23/09/2014 |
5.91
|
35,160 | 5.91 | 5.97 | 5.91 | 0 | 1,650 | -0.0 |