| 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) |
0.05 | 0.36% | 7,856,800 | 13,000 | 0.2 |
12.85
14.15
14.15
|
|
2 tháng
(2025-10-06) |
-0.65 | -4.51% | 26,496,500 | 297,800 | 4.3 |
12.85
14.80
14.15
|
|
3 tháng
(2025-09-08) |
-0.05 | -0.36% | 56,118,900 | -654,200 | -8.6 |
12.85
15.40
14.15
|
|
6 tháng
(2025-06-09) |
1.75 | 14.58% | 188,007,000 | 702,965 | 11.1 |
11.30
15.50
14.15
|
|
12 tháng
(2024-12-10) |
1.90 | 16.03% | 290,722,700 | 3,506,200 | 47.1 |
8.65
15.50
14.15
|
|
24 tháng
(2023-12-18) |
2.70 | 24.43% | 533,841,000 | 3,404,800 | 42.2 |
5.68
17.85
14.15
|
|
36 tháng
(2022-12-21) |
9.49 | 222.77% | 737,882,300 | 3,374,100 | 41.0 |
3.80
17.85
14.15
|
|
60 tháng
(2020-12-31) |
4.69 | 51.77% | 1,084,117,840 | 3,736,050 | 42.9 |
3.32
23.20
14.15
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 11/02/2015 |
8.39
|
206,960 | 8.21 | 8.39 | 7.94 | 0 | 0 | 0 |
| 10/02/2015 |
8.21
|
210,750 | 7.94 | 8.21 | 7.85 | 0 | 0 | 0 |
| 09/02/2015 |
7.94
|
475,270 | 8.21 | 8.21 | 7.85 | 0 | 0 | 0 |
| 06/02/2015 |
8.21
|
368,020 | 8.12 | 8.21 | 7.94 | 0 | 0 | 0 |
| 05/02/2015 |
8.12
|
272,540 | 8.12 | 8.21 | 8.03 | 0 | 0 | 0 |
| 04/02/2015 |
8.12
|
161,920 | 8.12 | 8.21 | 8.03 | 0 | 0 | 0 |
| 03/02/2015 |
8.12
|
243,270 | 8.12 | 8.30 | 8.03 | 0 | 0 | 0 |
| 02/02/2015 |
8.12
|
380,090 | 8.21 | 8.30 | 8.03 | 0 | 0 | 0 |
| 30/01/2015 |
8.21
|
329,460 | 8.39 | 8.48 | 8.21 | 0 | 30,000 | -0.3 |
| 29/01/2015 |
8.39
|
485,950 | 8.39 | 8.48 | 8.30 | 0 | 0 | 0 |
| 28/01/2015 |
8.39
|
556,730 | 8.57 | 8.66 | 8.39 | 0 | 0 | 0 |
| 27/01/2015 |
8.57
|
1,224,070 | 8.48 | 8.84 | 8.39 | 0 | 0 | 0 |
| 26/01/2015 |
8.48
|
696,180 | 8.75 | 8.84 | 8.48 | 0 | 0 | 0 |
| 23/01/2015 |
8.75
|
1,892,680 | 8.48 | 9.02 | 8.48 | 30,000 | 0 | 0.3 |
| 22/01/2015 |
8.48
|
353,010 | 8.30 | 8.48 | 8.21 | 0 | 0 | 0 |
| 21/01/2015 |
8.30
|
455,360 | 8.30 | 8.39 | 8.21 | 0 | 0 | 0 |
| 20/01/2015 |
8.30
|
355,650 | 8.39 | 8.39 | 8.21 | 0 | 0 | 0 |
| 19/01/2015 |
8.39
|
390,440 | 8.39 | 8.48 | 8.30 | 0 | 0 | 0 |
| 16/01/2015 |
8.39
|
680,120 | 8.39 | 8.48 | 8.21 | 0 | 0 | 0 |
| 15/01/2015 |
8.39
|
558,460 | 8.39 | 8.48 | 8.30 | 0 | 0 | 0 |
| 14/01/2015 |
8.39
|
491,290 | 8.39 | 8.48 | 8.21 | 0 | 0 | 0 |
| 13/01/2015 |
8.39
|
324,930 | 8.30 | 8.39 | 8.12 | 0 | 10,000 | -0.1 |
| 12/01/2015 |
8.30
|
326,860 | 8.39 | 8.39 | 8.21 | 0 | 0 | 0 |
| 09/01/2015 |
8.39
|
1,241,610 | 8.48 | 8.57 | 8.12 | 0 | 0 | 0 |
| 08/01/2015 |
8.48
|
336,480 | 8.48 | 8.57 | 8.30 | 0 | 0 | 0 |
| 07/01/2015 |
8.48
|
489,020 | 8.57 | 8.75 | 8.48 | 0 | 0 | 0 |
| 06/01/2015 |
8.57
|
537,300 | 8.57 | 8.57 | 8.30 | 0 | 0 | 0 |
| 05/01/2015 |
8.57
|
485,130 | 8.75 | 8.75 | 8.48 | 0 | 0 | 0 |
| 31/12/2014 |
8.75
|
575,260 | 8.39 | 8.84 | 8.48 | 0 | 0 | 0 |
| 30/12/2014 |
8.39
|
291,150 | 8.12 | 8.39 | 7.85 | 0 | 0 | 0 |
| 29/12/2014 |
8.12
|
656,690 | 8.48 | 8.57 | 7.94 | 0 | 0 | 0 |
| 26/12/2014 |
8.48
|
714,370 | 8.48 | 8.57 | 7.94 | 0 | 0 | 0 |
| 25/12/2014 |
8.48
|
1,296,360 | 8.93 | 8.93 | 8.39 | 0 | 0 | 0 |
| 24/12/2014 |
8.93
|
533,830 | 9.02 | 9.02 | 8.84 | 0 | 0 | 0 |
| 23/12/2014 |
9.02
|
505,340 | 9.02 | 9.11 | 8.84 | 0 | 0 | 0 |
| 22/12/2014 |
9.02
|
498,330 | 8.84 | 9.20 | 8.84 | 0 | 0 | 0 |
| 19/12/2014 |
8.84
|
853,860 | 9.11 | 9.11 | 8.75 | 0 | 25,520 | -0.3 |
| 18/12/2014 |
9.11
|
829,910 | 8.84 | 9.29 | 8.93 | 0 | 0 | 0 |
| 17/12/2014 |
8.84
|
1,480,890 | 9.38 | 9.47 | 8.75 | 0 | 0 | 0 |
| 16/12/2014 |
9.38
|
2,057,500 | 9.92 | 9.92 | 9.29 | 0 | 10,000 | -0.1 |
| 15/12/2014 |
9.92
|
748,820 | 10.10 | 10.19 | 9.83 | 0 | 0 | 0 |
| 12/12/2014 |
10.10
|
980,280 | 9.92 | 10.10 | 9.74 | 0 | 0 | 0 |
| 11/12/2014 |
9.92
|
1,106,930 | 10.01 | 10.10 | 9.65 | 0 | 0 | 0 |
| 10/12/2014 |
10.01
|
821,200 | 9.56 | 10.01 | 9.47 | 4,000 | 0 | 0.0 |
| 09/12/2014 |
9.56
|
2,020,020 | 9.83 | 10.10 | 9.38 | 0 | 0 | 0 |
| 08/12/2014 |
9.83
|
1,284,770 | 9.65 | 10.19 | 9.65 | 0 | 1,000 | -0.0 |
| 05/12/2014 |
9.65
|
965,000 | 9.56 | 9.92 | 9.56 | 0 | 0 | 0 |
| 04/12/2014 |
9.56
|
632,850 | 9.56 | 9.74 | 9.47 | 0 | 0 | 0 |
| 03/12/2014 |
9.56
|
988,460 | 9.47 | 9.83 | 9.47 | 0 | 0 | 0 |
| 02/12/2014 |
9.47
|
1,063,070 | 9.65 | 9.74 | 9.47 | 0 | 0 | 0 |
| 01/12/2014 |
9.65
|
509,030 | 9.83 | 9.92 | 9.65 | 1,000 | 0 | 0.0 |
| 28/11/2014 |
9.83
|
1,872,290 | 9.38 | 10.01 | 9.38 | 0 | 0 | 0 |
| 27/11/2014 |
9.38
|
555,530 | 9.29 | 9.38 | 9.11 | 0 | 0 | 0 |
| 26/11/2014 |
9.29
|
936,510 | 9.38 | 9.56 | 9.02 | 0 | 0 | 0 |
| 25/11/2014 |
9.38
|
595,110 | 9.20 | 9.38 | 9.11 | 0 | 0 | 0 |
| 24/11/2014 |
9.20
|
396,090 | 9.38 | 9.38 | 9.02 | 0 | 2,000 | -0.0 |
| 21/11/2014 |
9.38
|
1,322,690 | 9.47 | 9.83 | 9.20 | 0 | 0 | 0 |
| 20/11/2014 |
9.47
|
1,326,630 | 8.93 | 9.47 | 8.84 | 0 | 115,000 | -1.2 |
| 19/11/2014 |
8.93
|
441,860 | 9.02 | 9.02 | 8.66 | 0 | 120,660 | -1.2 |
| 18/11/2014 |
9.02
|
925,400 | 9.38 | 9.38 | 9.02 | 0 | 164,340 | -1.7 |
| 17/11/2014 |
9.38
|
732,350 | 9.47 | 9.65 | 9.38 | 0 | 0 | 0 |
| 14/11/2014 |
9.47
|
723,490 | 9.38 | 9.56 | 9.11 | 2,000 | 0 | 0.0 |
| 13/11/2014 |
9.38
|
1,465,810 | 8.84 | 9.38 | 8.93 | 0 | 0 | 0 |
| 12/11/2014 |
8.84
|
319,100 | 8.84 | 8.93 | 8.75 | 0 | 0 | 0 |
| 11/11/2014 |
8.84
|
356,010 | 9.02 | 9.02 | 8.75 | 0 | 0 | 0 |
| 10/11/2014 |
9.02
|
643,000 | 8.75 | 9.02 | 8.75 | 0 | 0 | 0 |
| 07/11/2014 |
8.75
|
575,550 | 8.48 | 8.75 | 8.48 | 0 | 101,920 | -1.0 |
| 06/11/2014 |
8.48
|
588,920 | 8.57 | 8.75 | 8.39 | 0 | 302,080 | -2.8 |
| 05/11/2014 |
8.57
|
427,790 | 8.66 | 8.75 | 8.48 | 0 | 0 | 0 |
| 04/11/2014 |
8.66
|
395,670 | 8.93 | 9.02 | 8.66 | 0 | 0 | 0 |
| 03/11/2014 |
8.93
|
186,950 | 8.84 | 9.11 | 8.84 | 1,000 | 0 | 0.0 |
| 31/10/2014 |
8.84
|
395,210 | 8.75 | 9.02 | 8.57 | 0 | 0 | 0 |
| 30/10/2014 |
8.75
|
129,820 | 8.84 | 8.84 | 8.57 | 0 | 0 | 0 |
| 29/10/2014 |
8.84
|
145,390 | 8.75 | 8.93 | 8.75 | 0 | 0 | 0 |
| 28/10/2014 |
8.75
|
198,730 | 8.48 | 8.75 | 8.39 | 0 | 0 | 0 |
| 27/10/2014 |
8.48
|
480,580 | 8.84 | 8.84 | 8.39 | 0 | 0 | 0 |
| 24/10/2014 |
8.84
|
451,800 | 8.75 | 9.02 | 8.48 | 0 | 0 | 0 |
| 23/10/2014 |
8.75
|
495,430 | 9.11 | 9.29 | 8.75 | 0 | 0 | 0 |
| 22/10/2014 |
9.11
|
663,760 | 8.57 | 9.11 | 8.39 | 0 | 0 | 0 |
| 21/10/2014 |
8.57
|
598,480 | 8.66 | 8.75 | 8.39 | 0 | 0 | 0 |
| 20/10/2014 |
8.66
|
282,660 | 8.66 | 9.02 | 8.57 | 0 | 0 | 0 |
| 17/10/2014 |
8.66
|
589,890 | 9.02 | 9.20 | 8.48 | 0 | 0 | 0 |
| 16/10/2014 |
9.02
|
896,750 | 9.38 | 9.38 | 8.84 | 0 | 0 | 0 |
| 15/10/2014 |
9.38
|
651,300 | 9.02 | 9.38 | 8.93 | 36,650 | 0 | 0.4 |
| 14/10/2014 |
9.02
|
1,162,610 | 9.02 | 9.56 | 9.02 | 0 | 112,000 | -1.1 |
| 13/10/2014 |
9.02
|
554,030 | 9.11 | 9.29 | 9.02 | 3,000 | 0 | 0.0 |
| 10/10/2014 |
9.11
|
841,480 | 9.56 | 9.65 | 9.11 | 0 | 3,000 | -0.0 |
| 09/10/2014 |
9.56
|
1,726,360 | 9.29 | 9.92 | 9.38 | 20,000 | 586,040 | -6.1 |
| 08/10/2014 |
9.29
|
666,830 | 9.56 | 9.65 | 9.29 | 0 | 4,030 | -0.0 |
| 07/10/2014 |
9.56
|
884,530 | 9.47 | 9.74 | 9.47 | 0 | 126,220 | -1.3 |
| 06/10/2014 |
9.47
|
968,670 | 9.74 | 9.74 | 9.47 | 0 | 85,000 | -0.9 |
| 03/10/2014 |
9.74
|
792,840 | 9.47 | 10.01 | 9.47 | 0 | 88,210 | -1.0 |
| 02/10/2014 |
9.47
|
903,960 | 8.93 | 9.47 | 8.75 | 0 | 0 | 0 |
| 01/10/2014 |
8.93
|
737,080 | 8.48 | 8.93 | 8.48 | 0 | 0 | 0 |
| 30/09/2014 |
8.48
|
185,500 | 8.48 | 8.66 | 8.21 | 0 | 0 | 0 |
| 29/09/2014 |
8.48
|
163,440 | 8.57 | 8.57 | 8.39 | 0 | 0 | 0 |
| 26/09/2014 |
8.57
|
320,190 | 8.75 | 8.75 | 8.48 | 0 | 4,990 | -0.0 |
| 25/09/2014 |
8.75
|
489,520 | 8.75 | 8.75 | 8.48 | 0 | 0 | 0 |
| 24/09/2014 |
8.75
|
1,448,060 | 8.57 | 9.02 | 8.57 | 0 | 0 | 0 |
| 23/09/2014 |
8.57
|
816,690 | 8.03 | 8.57 | 8.03 | 0 | 0 | 0 |