| 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) |
-0.40 | -0.77% | 1,771,000 | 22,000 | 1.1 |
49.70
51.80
51.50
|
|
2 tháng
(2025-10-06) |
4.20 | 8.90% | 4,427,900 | 468,500 | 23.7 |
47.20
52.30
51.50
|
|
3 tháng
(2025-09-08) |
-0.50 | -0.96% | 7,871,900 | 331,100 | 17.1 |
46.85
52.70
51.50
|
|
6 tháng
(2025-06-09) |
0.64 | 1.27% | 16,605,200 | 248,200 | 14.6 |
46.85
56.20
51.50
|
|
12 tháng
(2024-12-10) |
-9.90 | -16.16% | 40,129,700 | -6,823,571 | -352.3 |
46.67
64.46
51.50
|
|
24 tháng
(2023-12-18) |
-1.71 | -3.22% | 100,339,900 | -5,130,183 | -240.3 |
46.67
72.26
51.50
|
|
36 tháng
(2022-12-21) |
12.62 | 32.56% | 192,540,300 | -1,739,509 | -47.7 |
34.37
72.26
51.50
|
|
60 tháng
(2020-12-31) |
16.47 | 47.16% | 312,613,790 | -4,304,099 | -188.2 |
31.02
79.32
51.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 10/02/2015 |
8.06
|
11,520 | 8.13 | 8.13 | 8.06 | 0 | 0 | 0 |
| 09/02/2015 |
8.13
|
8,260 | 7.91 | 8.13 | 7.91 | 3,100 | 0 | 0.2 |
| 06/02/2015 |
7.91
|
14,380 | 7.98 | 7.98 | 7.91 | 0 | 9,350 | -0.5 |
| 05/02/2015 |
7.98
|
7,530 | 7.98 | 7.98 | 7.84 | 0 | 410 | -0.0 |
| 04/02/2015 |
7.98
|
15,680 | 7.91 | 7.98 | 7.84 | 0 | 1,240 | -0.1 |
| 03/02/2015 |
7.91
|
50,390 | 8.13 | 8.13 | 7.91 | 0 | 9,000 | -0.5 |
| 02/02/2015 |
8.13
|
18,380 | 8.20 | 8.20 | 8.13 | 0 | 0 | 0 |
| 30/01/2015 |
8.20
|
19,190 | 8.20 | 8.20 | 8.06 | 0 | 0 | 0 |
| 29/01/2015 |
8.20
|
4,320 | 8.20 | 8.27 | 8.06 | 0 | 0 | 0 |
| 28/01/2015 |
8.20
|
12,040 | 8.20 | 8.20 | 8.13 | 0 | 0 | 0 |
| 27/01/2015 |
8.20
|
83,720 | 8.34 | 8.49 | 8.20 | 0 | 50,000 | -2.9 |
| 26/01/2015 |
8.34
|
59,130 | 8.34 | 8.34 | 8.20 | 0 | 0 | 0 |
| 23/01/2015 |
8.34
|
39,670 | 8.63 | 8.70 | 8.34 | 0 | 0 | 0 |
| 22/01/2015 |
8.63
|
14,840 | 8.42 | 8.63 | 8.49 | 360 | 0 | 0.0 |
| 21/01/2015 |
8.42
|
36,870 | 8.13 | 8.49 | 8.20 | 0 | 0 | 0 |
| 20/01/2015 |
8.13
|
29,790 | 8.20 | 8.27 | 8.13 | 0 | 0 | 0 |
| 19/01/2015 |
8.20
|
29,720 | 8.20 | 8.20 | 8.13 | 0 | 0 | 0 |
| 16/01/2015 |
8.20
|
40,450 | 8.42 | 8.42 | 8.20 | 0 | 0 | 0 |
| 15/01/2015 |
8.42
|
21,810 | 8.42 | 8.49 | 8.27 | 0 | 0 | 0 |
| 14/01/2015 |
8.42
|
22,070 | 8.56 | 8.85 | 8.34 | 0 | 0 | 0 |
| 13/01/2015 |
8.56
|
77,050 | 8.49 | 8.99 | 8.06 | 0 | 0 | 0 |
| 12/01/2015 |
8.49
|
56,680 | 8.42 | 8.99 | 8.49 | 0 | 0 | 0 |
| 09/01/2015 |
8.42
|
59,200 | 7.91 | 8.42 | 8.42 | 0 | 0 | 0 |
| 08/01/2015 |
7.91
|
270,280 | 7.70 | 8.20 | 7.91 | 0 | 0 | 0 |
| 07/01/2015 |
7.70
|
57,810 | 8.06 | 8.06 | 7.70 | 10 | 0 | 0.0 |
| 06/01/2015 |
8.06
|
49,090 | 7.70 | 8.13 | 7.63 | 500 | 1,170 | -0.0 |
| 05/01/2015 |
7.70
|
64,030 | 7.70 | 8.06 | 7.70 | 0 | 0 | 0 |
| 31/12/2014 |
7.70
|
15,080 | 7.55 | 7.77 | 7.70 | 0 | 0 | 0 |
| 30/12/2014 |
7.55
|
28,140 | 7.63 | 7.77 | 7.55 | 0 | 0 | 0 |
| 29/12/2014 |
7.63
|
8,770 | 7.84 | 7.84 | 7.63 | 0 | 0 | 0 |
| 26/12/2014 |
7.84
|
30,180 | 7.84 | 7.98 | 7.84 | 0 | 0 | 0 |
| 25/12/2014 |
7.84
|
17,470 | 7.77 | 7.91 | 7.84 | 0 | 0 | 0 |
| 24/12/2014 |
7.77
|
10,960 | 7.91 | 7.91 | 7.77 | 0 | 0 | 0 |
| 23/12/2014 |
7.91
|
12,100 | 7.70 | 7.98 | 7.70 | 0 | 1,000 | -0.1 |
| 22/12/2014 |
7.70
|
3,300 | 7.70 | 7.84 | 7.70 | 0 | 0 | 0 |
| 19/12/2014 |
7.70
|
7,170 | 7.70 | 8.13 | 7.70 | 5,600 | 0 | 0.3 |
| 18/12/2014 |
7.70
|
3,230 | 7.48 | 7.77 | 7.48 | 0 | 2,000 | -0.1 |
| 17/12/2014 |
7.48
|
11,890 | 7.77 | 7.77 | 7.41 | 0 | 2,500 | -0.1 |
| 16/12/2014 |
7.77
|
7,300 | 7.91 | 7.91 | 7.77 | 0 | 2,500 | -0.1 |
| 15/12/2014 |
7.91
|
3,260 | 8.06 | 8.06 | 7.91 | 2,400 | 0 | 0.1 |
| 12/12/2014 |
8.06
|
4,110 | 8.06 | 8.06 | 7.98 | 0 | 0 | 0 |
| 11/12/2014 |
8.06
|
4,610 | 7.91 | 8.06 | 7.91 | 0 | 0 | 0 |
| 10/12/2014 |
7.91
|
14,210 | 7.91 | 7.98 | 7.91 | 0 | 0 | 0 |
| 09/12/2014 |
7.91
|
21,720 | 8.20 | 8.20 | 7.70 | 0 | 5,000 | -0.3 |
| 08/12/2014 |
8.20
|
8,320 | 8.06 | 8.20 | 7.98 | 0 | 0 | 0 |
| 05/12/2014 |
8.06
|
710 | 8.27 | 8.27 | 8.06 | 0 | 0 | 0 |
| 04/12/2014 |
8.27
|
10 | 8.20 | 8.27 | 8.27 | 0 | 0 | 0 |
| 03/12/2014 |
8.20
|
12,430 | 8.06 | 8.20 | 8.13 | 0 | 0 | 0 |
| 02/12/2014 |
8.06
|
15,600 | 8.13 | 8.20 | 7.91 | 3,600 | 0 | 0.2 |
| 01/12/2014 |
8.13
|
8,620 | 8.06 | 8.20 | 7.98 | 0 | 0 | 0 |
| 28/11/2014 |
8.06
|
2,360 | 7.98 | 8.06 | 7.98 | 0 | 0 | 0 |
| 27/11/2014 |
7.98
|
10,420 | 7.98 | 8.06 | 7.98 | 0 | 10 | -0.0 |
| 26/11/2014 |
7.98
|
3,440 | 8.06 | 8.06 | 7.98 | 500 | 0 | 0.0 |
| 25/11/2014 |
8.06
|
580 | 7.98 | 8.13 | 8.06 | 0 | 0 | 0 |
| 24/11/2014 |
7.98
|
13,250 | 8.13 | 8.13 | 7.91 | 0 | 0 | 0 |
| 21/11/2014 |
8.13
|
11,060 | 8.20 | 8.20 | 8.06 | 400 | 0 | 0.0 |
| 20/11/2014 |
8.20
|
5,250 | 8.20 | 8.27 | 8.06 | 0 | 0 | 0 |
| 19/11/2014 |
8.20
|
8,510 | 8.34 | 8.34 | 8.20 | 0 | 0 | 0 |
| 18/11/2014 |
8.34
|
19,340 | 8.20 | 8.42 | 8.27 | 0 | 0 | 0 |
| 17/11/2014 |
8.20
|
29,760 | 8.06 | 8.27 | 7.98 | 0 | 0 | 0 |
| 14/11/2014 |
8.06
|
16,010 | 8.13 | 8.13 | 7.91 | 1,900 | 0 | 0.1 |
| 13/11/2014 |
8.13
|
3,430 | 7.98 | 8.13 | 8.06 | 0 | 0 | 0 |
| 12/11/2014 |
7.98
|
5,210 | 7.91 | 8.06 | 7.98 | 0 | 0 | 0 |
| 11/11/2014 |
7.91
|
9,160 | 7.98 | 7.98 | 7.91 | 0 | 0 | 0 |
| 10/11/2014 |
7.98
|
6,950 | 8.13 | 8.13 | 7.98 | 0 | 0 | 0 |
| 07/11/2014 |
8.13
|
14,900 | 7.91 | 8.13 | 7.91 | 6,600 | 0 | 0.4 |
| 06/11/2014 |
7.91
|
2,910 | 7.91 | 8.06 | 7.91 | 0 | 0 | 0 |
| 05/11/2014 |
7.91
|
27,300 | 7.91 | 8.20 | 7.84 | 0 | 0 | 0 |
| 04/11/2014 |
7.91
|
12,300 | 8.20 | 8.20 | 7.91 | 0 | 0 | 0 |
| 03/11/2014 |
8.20
|
14,640 | 8.42 | 8.42 | 8.06 | 1,000 | 0 | 0.1 |
| 31/10/2014 |
8.42
|
10,540 | 7.91 | 8.42 | 7.91 | 0 | 0 | 0 |
| 30/10/2014 |
7.91
|
18,550 | 7.91 | 8.13 | 7.55 | 0 | 0 | 0 |
| 29/10/2014 |
7.91
|
8,900 | 7.98 | 8.13 | 7.91 | 0 | 0 | 0 |
| 28/10/2014 |
7.98
|
3,560 | 8.20 | 8.20 | 7.98 | 0 | 0 | 0 |
| 27/10/2014 |
8.20
|
20,410 | 8.34 | 8.34 | 7.84 | 300 | 0 | 0.0 |
| 24/10/2014 |
8.34
|
6,360 | 8.42 | 8.49 | 8.27 | 0 | 0 | 0 |
| 23/10/2014 |
8.42
|
11,850 | 8.70 | 8.70 | 8.42 | 0 | 0 | 0 |
| 22/10/2014 |
8.70
|
10,720 | 8.56 | 8.70 | 8.42 | 0 | 0 | 0 |
| 21/10/2014 |
8.56
|
4,110 | 8.78 | 8.85 | 8.56 | 0 | 0 | 0 |
| 20/10/2014 |
8.78
|
23,990 | 8.70 | 8.92 | 8.63 | 0 | 0 | 0 |
| 17/10/2014 |
8.70
|
32,230 | 8.42 | 8.99 | 8.42 | 0 | 0 | 0 |
| 16/10/2014 |
8.42
|
37,400 | 8.42 | 8.49 | 8.34 | 0 | 0 | 0 |
| 15/10/2014 |
8.42
|
24,010 | 8.63 | 8.70 | 8.27 | 150 | 0 | 0.0 |
| 14/10/2014 |
8.63
|
15,670 | 8.49 | 8.92 | 8.49 | 0 | 0 | 0 |
| 13/10/2014 |
8.49
|
21,620 | 8.34 | 8.85 | 8.27 | 0 | 0 | 0 |
| 10/10/2014 |
8.34
|
12,440 | 8.63 | 8.70 | 8.34 | 300 | 0 | 0.0 |
| 09/10/2014 |
8.63
|
14,210 | 8.78 | 8.78 | 8.49 | 0 | 0 | 0 |
| 08/10/2014 |
8.78
|
2,070 | 8.85 | 8.85 | 8.63 | 0 | 0 | 0 |
| 07/10/2014 |
8.85
|
7,540 | 8.85 | 8.85 | 8.56 | 0 | 0 | 0 |
| 06/10/2014 |
8.85
|
6,220 | 8.63 | 8.85 | 8.63 | 0 | 0 | 0 |
| 03/10/2014 |
8.63
|
49,650 | 9.06 | 9.21 | 8.49 | 470 | 0 | 0.0 |
| 02/10/2014 |
9.06
|
14,320 | 9.06 | 9.42 | 8.99 | 0 | 0 | 0 |
| 01/10/2014 |
9.06
|
22,940 | 8.99 | 9.28 | 8.92 | 100 | 0 | 0.0 |
| 30/09/2014 |
8.99
|
12,940 | 9.35 | 9.35 | 8.99 | 0 | 0 | 0 |
| 29/09/2014 |
9.35
|
13,750 | 9.28 | 9.50 | 9.21 | 0 | 5,000 | -0.3 |
| 26/09/2014 |
9.28
|
7,800 | 9.57 | 9.57 | 9.06 | 0 | 0 | 0 |
| 25/09/2014 |
9.57
|
25,800 | 9.50 | 9.78 | 9.28 | 0 | 2,500 | -0.2 |
| 24/09/2014 |
9.50
|
28,890 | 9.50 | 9.57 | 9.21 | 0 | 0 | 0 |
| 23/09/2014 |
9.50
|
107,490 | 8.92 | 9.50 | 9.21 | 0 | 2,500 | -0.2 |
| 22/09/2014 |
8.92
|
43,670 | 8.34 | 8.92 | 8.42 | 0 | 5,000 | -0.3 |