| 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) |
3.30 | 6.01% | 5,098,900 | -186,200 | -10.9 |
54
58.20
58
|
|
2 tháng
(2025-10-06) |
1.90 | 3.37% | 9,687,900 | -329,200 | -18.2 |
48.65
58.20
58
|
|
3 tháng
(2025-09-08) |
2.60 | 4.68% | 14,175,300 | -273,500 | -14.7 |
48.65
58.90
58
|
|
6 tháng
(2025-06-09) |
8.51 | 17.13% | 59,529,600 | -1,027,700 | -66.9 |
48.65
63.35
58
|
|
12 tháng
(2024-12-10) |
3.45 | 6.30% | 131,307,400 | -5,832,056 | -271.7 |
39.88
66.38
58
|
|
24 tháng
(2023-12-18) |
14.47 | 33.10% | 218,822,300 | -3,121,941 | -109.2 |
39.88
66.38
58
|
|
36 tháng
(2022-12-21) |
23.44 | 67.43% | 333,555,400 | 1,416,282 | 85.0 |
34.09
66.38
58
|
|
60 tháng
(2020-12-31) |
7.81 | 15.51% | 707,345,470 | 85,606 | -59.9 |
28.07
74.65
58
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 11/02/2015 |
6.12
|
20,020 | 6.12 | 6.18 | 6.12 | 0 | 20,000 | -0.4 |
| 10/02/2015 |
6.12
|
30,050 | 6.45 | 6.45 | 6.09 | 2,000 | 30,000 | -0.6 |
| 09/02/2015 |
6.45
|
26,850 | 6.42 | 6.83 | 6.42 | 8,080 | 20,000 | -0.3 |
| 06/02/2015 |
6.42
|
41,470 | 6.83 | 6.83 | 6.42 | 6,600 | 23,000 | -0.4 |
| 05/02/2015 |
6.83
|
27,380 | 6.83 | 6.83 | 6.51 | 3,600 | 27,380 | -0.5 |
| 04/02/2015 |
6.83
|
33,040 | 7.01 | 7.04 | 6.83 | 11,630 | 30,560 | -0.4 |
| 03/02/2015 |
7.01
|
18,560 | 7.49 | 7.49 | 7.01 | 3,800 | 18,560 | -0.4 |
| 02/02/2015 |
7.49
|
4,030 | 7.43 | 7.49 | 7.43 | 3,030 | 0 | 0.1 |
| 30/01/2015 |
7.43
|
7,300 | 7.43 | 7.43 | 7.43 | 3,300 | 7,000 | -0.1 |
| 29/01/2015 |
7.43
|
5,500 | 7.87 | 7.87 | 7.43 | 1,600 | 0 | 0.0 |
| 28/01/2015 |
7.87
|
3,010 | 7.70 | 7.87 | 7.52 | 1,600 | 0 | 0.0 |
| 27/01/2015 |
7.70
|
3,930 | 7.58 | 7.70 | 7.52 | 1,600 | 10 | 0.0 |
| 26/01/2015 |
7.58
|
4,000 | 7.58 | 7.58 | 7.58 | 0 | 2,600 | -0.1 |
| 23/01/2015 |
7.58
|
2,050 | 7.31 | 7.58 | 7.43 | 0 | 2,050 | -0.1 |
| 22/01/2015 |
7.31
|
2,990 | 7.31 | 7.43 | 7.31 | 0 | 1,640 | -0.0 |
| 21/01/2015 |
7.31
|
1,060 | 7.25 | 7.58 | 7.31 | 0 | 1,050 | -0.0 |
| 20/01/2015 |
7.25
|
1,510 | 7.73 | 7.73 | 7.25 | 0 | 1,500 | -0.0 |
| 19/01/2015 |
7.73
|
6,000 | 7.43 | 7.73 | 7.73 | 6,000 | 440 | 0.1 |
| 16/01/2015 |
7.43
|
0 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 |
| 15/01/2015 |
7.43
|
9,000 | 7.43 | 7.58 | 7.43 | 0 | 5,400 | -0.1 |
| 14/01/2015 |
7.43
|
610 | 7.58 | 7.58 | 7.16 | 0 | 0 | 0 |
| 13/01/2015 |
7.58
|
0 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 |
| 12/01/2015 |
7.58
|
5,630 | 7.43 | 7.58 | 7.37 | 0 | 5,010 | -0.1 |
| 09/01/2015 |
7.43
|
2,260 | 7.43 | 7.43 | 7.43 | 0 | 1,000 | -0.0 |
| 08/01/2015 |
7.43
|
2,080 | 7.70 | 7.70 | 7.22 | 0 | 1,000 | -0.0 |
| 07/01/2015 |
7.70
|
4,560 | 7.58 | 7.96 | 7.58 | 0 | 3,070 | -0.1 |
| 06/01/2015 |
7.58
|
1,620 | 7.99 | 7.99 | 7.58 | 1,000 | 1,620 | -0.0 |
| 05/01/2015 |
7.99
|
10 | 7.96 | 7.99 | 7.99 | 0 | 10 | -0.0 |
| 31/12/2014 |
7.96
|
6,820 | 7.49 | 7.96 | 7.34 | 0 | 5,000 | -0.1 |
| 30/12/2014 |
7.49
|
10 | 8.02 | 8.02 | 7.49 | 0 | 0 | 0 |
| 29/12/2014 |
8.02
|
6,100 | 7.58 | 8.02 | 7.16 | 0 | 1,000 | -0.0 |
| 26/12/2014 |
7.58
|
4,690 | 7.43 | 7.58 | 7.43 | 0 | 1,690 | -0.0 |
| 25/12/2014 |
7.43
|
7,020 | 7.70 | 7.70 | 7.19 | 0 | 7,010 | -0.2 |
| 24/12/2014 |
7.70
|
1,600 | 7.64 | 7.70 | 7.64 | 0 | 1,600 | -0.0 |
| 23/12/2014 |
7.64
|
8,930 | 7.16 | 7.64 | 7.16 | 0 | 8,700 | -0.2 |
| 22/12/2014 |
7.16
|
0 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 |
| 19/12/2014 |
7.16
|
1,260 | 7.70 | 7.70 | 7.16 | 0 | 0 | 0 |
| 18/12/2014 |
7.70
|
100 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 17/12/2014 |
7.70
|
4,350 | 7.87 | 7.87 | 7.70 | 0 | 0 | 0 |
| 16/12/2014 |
7.87
|
1,320 | 7.99 | 7.99 | 7.79 | 0 | 740 | -0.0 |
| 15/12/2014 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 12/12/2014 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 11/12/2014 |
7.99
|
10 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 10/12/2014 |
7.99
|
1,160 | 8.02 | 8.02 | 7.67 | 0 | 0 | 0 |
| 09/12/2014 |
8.02
|
1,710 | 8.02 | 8.02 | 7.52 | 0 | 0 | 0 |
| 08/12/2014 |
8.02
|
3,110 | 8.02 | 8.02 | 8.02 | 0 | 3,000 | -0.1 |
| 05/12/2014 |
8.02
|
3,300 | 8.17 | 8.17 | 8.02 | 0 | 0 | 0 |
| 04/12/2014 |
8.17
|
2,690 | 8.20 | 8.20 | 7.96 | 0 | 0 | 0 |
| 03/12/2014 |
8.20
|
2,000 | 8.02 | 8.20 | 8.02 | 0 | 0 | 0 |
| 02/12/2014 |
8.02
|
100 | 7.87 | 8.17 | 8.02 | 0 | 0 | 0 |
| 01/12/2014 |
7.87
|
1,200 | 8.17 | 8.17 | 7.87 | 0 | 0 | 0 |
| 28/11/2014 |
8.17
|
2,040 | 8.35 | 8.35 | 8.02 | 0 | 0 | 0 |
| 27/11/2014 |
8.35
|
100 | 8.38 | 8.38 | 8.35 | 0 | 0 | 0 |
| 26/11/2014 |
8.38
|
2,210 | 8.02 | 8.38 | 7.61 | 455,340 | 455,340 | 0 |
| 25/11/2014 |
8.02
|
600 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 |
| 24/11/2014 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 |
| 21/11/2014 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 |
| 20/11/2014 |
8.02
|
400 | 8.02 | 8.11 | 8.02 | 0 | 0 | 0 |
| 19/11/2014 |
8.02
|
2,800 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 |
| 18/11/2014 |
8.02
|
1,010 | 8.11 | 8.11 | 8.02 | 0 | 0 | 0 |
| 17/11/2014 |
8.11
|
1,200 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 |
| 14/11/2014 |
8.11
|
1,680 | 8.11 | 8.11 | 8.08 | 0 | 820 | -0.0 |
| 13/11/2014 |
8.11
|
5,350 | 8.17 | 8.17 | 8.11 | 0 | 4,640 | -0.1 |
| 12/11/2014 |
8.17
|
5,300 | 8.26 | 8.26 | 8.14 | 0 | 0 | 0 |
| 11/11/2014 |
8.26
|
10 | 8.41 | 8.41 | 8.26 | 0 | 10 | -0.0 |
| 10/11/2014 |
8.41
|
20 | 8.14 | 8.41 | 8.41 | 0 | 0 | 0 |
| 07/11/2014 |
8.14
|
130 | 8.32 | 8.32 | 8.14 | 0 | 0 | 0 |
| 06/11/2014 |
8.32
|
1,620 | 8.50 | 8.50 | 8.05 | 0 | 0 | 0 |
| 05/11/2014 |
8.50
|
10 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 04/11/2014 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 03/11/2014 |
8.50
|
16,420 | 8.41 | 8.56 | 7.90 | 1,400 | 15,000 | -0.4 |
| 31/10/2014 |
8.41
|
1,410 | 8.44 | 8.44 | 8.08 | 1,000 | 0 | 0.0 |
| 30/10/2014 |
8.44
|
920 | 8.53 | 8.59 | 8.05 | 0 | 0 | 0 |
| 29/10/2014 |
8.53
|
860 | 8.47 | 8.56 | 8.35 | 830 | 0 | 0.0 |
| 28/10/2014 |
8.47
|
12,050 | 8.11 | 8.47 | 8.02 | 0 | 0 | 0 |
| 27/10/2014 |
8.11
|
16,090 | 8.47 | 8.62 | 8.11 | 0 | 0 | 0 |
| 24/10/2014 |
8.47
|
3,230 | 8.85 | 8.85 | 8.47 | 0 | 0 | 0 |
| 23/10/2014 |
8.85
|
510 | 8.62 | 8.85 | 8.62 | 0 | 0 | 0 |
| 22/10/2014 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 |
| 21/10/2014 |
8.62
|
630 | 8.77 | 8.77 | 8.35 | 0 | 0 | 0 |
| 20/10/2014 |
8.77
|
0 | 8.77 | 8.77 | 8.77 | 0 | 0 | 0 |
| 17/10/2014 |
8.77
|
10 | 8.47 | 8.77 | 8.77 | 0 | 0 | 0 |
| 16/10/2014 |
8.47
|
1,000 | 8.62 | 8.62 | 8.47 | 0 | 0 | 0 |
| 15/10/2014 |
8.62
|
8,120 | 8.74 | 8.74 | 8.47 | 0 | 7,000 | -0.2 |
| 14/10/2014 |
8.74
|
90 | 8.77 | 8.77 | 8.53 | 0 | 0 | 0 |
| 13/10/2014 |
8.77
|
50 | 8.85 | 8.85 | 8.44 | 0 | 0 | 0 |
| 10/10/2014 |
8.85
|
20 | 8.85 | 8.88 | 8.85 | 0 | 0 | 0 |
| 09/10/2014 |
8.85
|
180 | 8.91 | 8.91 | 8.77 | 170 | 0 | 0.0 |
| 08/10/2014 |
8.91
|
1,000 | 8.91 | 8.91 | 8.91 | 1,378,320 | 1,378,320 | 0 |
| 07/10/2014 |
8.91
|
110 | 8.85 | 8.91 | 8.83 | 0 | 0 | 0 |
| 06/10/2014 |
8.85
|
2,810 | 8.85 | 8.85 | 8.65 | 1,810 | 10 | 0.1 |
| 03/10/2014 |
8.85
|
1,320 | 8.85 | 8.85 | 8.65 | 1,300 | 0 | 0.0 |
| 02/10/2014 |
8.85
|
1,230 | 8.85 | 8.85 | 8.62 | 500 | 0 | 0.0 |
| 01/10/2014 |
8.85
|
1,600 | 8.62 | 8.85 | 8.62 | 1,500 | 0 | 0.0 |
| 30/09/2014 |
8.62
|
1,150 | 8.62 | 8.62 | 8.62 | 0 | 1,150 | -0.0 |
| 29/09/2014 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 |
| 26/09/2014 |
8.62
|
1,900 | 8.71 | 8.71 | 8.62 | 0 | 0 | 0 |
| 25/09/2014 |
8.71
|
4,210 | 8.71 | 8.74 | 8.71 | 2,000 | 0 | 0.1 |
| 24/09/2014 |
8.71
|
4,710 | 8.74 | 8.74 | 8.71 | 0 | 0 | 0 |
| 23/09/2014 |
8.74
|
6,350 | 8.74 | 8.74 | 8.71 | 0 | 0 | 0 |