| 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) |
-0.10 | -0.85% | 654,400 | -453,800 | -5.2 |
11.40
11.80
11.70
|
|
2 tháng
(2025-10-06) |
-0.40 | -3.31% | 876,800 | -450,500 | -5.1 |
11.40
12.20
11.70
|
|
3 tháng
(2025-09-08) |
-0.50 | -4.10% | 1,358,500 | -431,400 | -4.9 |
11.40
12.30
11.70
|
|
6 tháng
(2025-06-09) |
0.10 | 0.86% | 2,132,500 | -421,800 | -4.8 |
11.40
13
11.70
|
|
12 tháng
(2024-12-10) |
0.38 | 3.39% | 5,728,253 | -484,424 | -5.6 |
11.04
13
11.70
|
|
24 tháng
(2023-12-18) |
4.28 | 57.68% | 16,426,913 | -383,416 | -4.2 |
7.42
13
11.70
|
|
36 tháng
(2022-12-21) |
5.39 | 85.50% | 25,556,575 | -233,772 | -2.9 |
5.84
13
11.70
|
|
60 tháng
(2020-12-31) |
4.56 | 63.82% | 120,200,515 | -983,102 | -9.9 |
5.01
19.01
11.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 13/02/2015 |
8.94
|
197,400 | 9.05 | 9.11 | 8.94 | 57,200 | 0 | 0.9 |
| 12/02/2015 |
9.05
|
425,850 | 8.70 | 9.11 | 8.65 | 85,900 | 0 | 1.3 |
| 11/02/2015 |
8.70
|
175,942 | 8.65 | 8.76 | 8.53 | 114,800 | 0 | 1.7 |
| 10/02/2015 |
8.65
|
253,700 | 8.41 | 8.65 | 8.47 | 117,200 | 0 | 1.7 |
| 09/02/2015 |
8.41
|
260,010 | 8.24 | 8.41 | 8.24 | 151,900 | 0 | 2.2 |
| 06/02/2015 |
8.24
|
50,600 | 8.06 | 8.24 | 8.12 | 0 | 0 | 0 |
| 05/02/2015 |
8.06
|
100 | 8.24 | 8.24 | 8.06 | 0 | 0 | 0 |
| 04/02/2015 |
8.24
|
60,600 | 8.18 | 8.24 | 8.18 | 0 | 0 | 0 |
| 03/02/2015 |
8.18
|
63,910 | 8.35 | 8.35 | 8.18 | 0 | 0 | 0 |
| 02/02/2015 |
8.35
|
53,700 | 8.41 | 8.41 | 8.24 | 0 | 17,200 | -0.2 |
| 30/01/2015 |
8.41
|
136,200 | 8.41 | 8.59 | 8.41 | 5,000 | 27,000 | -0.3 |
| 29/01/2015 |
8.41
|
152,000 | 8.47 | 8.47 | 8.30 | 0 | 0 | 0 |
| 28/01/2015 |
8.47
|
140,300 | 8.65 | 8.65 | 8.47 | 0 | 0 | 0 |
| 27/01/2015 |
8.65
|
75,600 | 8.76 | 8.76 | 8.53 | 0 | 0 | 0 |
| 26/01/2015 |
8.76
|
80,100 | 8.70 | 8.88 | 8.70 | 0 | 0 | 0 |
| 23/01/2015 |
8.70
|
125,110 | 8.76 | 8.82 | 8.70 | 0 | 0 | 0 |
| 22/01/2015 |
8.76
|
157,200 | 8.65 | 8.94 | 8.65 | 0 | 0 | 0 |
| 21/01/2015 |
8.65
|
559,600 | 8.35 | 8.76 | 8.41 | 88,000 | 0 | 1.3 |
| 20/01/2015 |
8.35
|
45,390 | 8.35 | 8.47 | 8.35 | 18,000 | 0 | 0.3 |
| 19/01/2015 |
8.35
|
64,712 | 8.47 | 8.59 | 8.35 | 18,700 | 0 | 0.3 |
| 16/01/2015 |
8.47
|
24,900 | 8.59 | 8.59 | 8.47 | 2,700 | 0 | 0.0 |
| 15/01/2015 |
8.59
|
81,000 | 8.41 | 8.59 | 8.35 | 22,400 | 0 | 0.3 |
| 14/01/2015 |
8.41
|
118,220 | 8.41 | 8.47 | 8.24 | 40,200 | 0 | 0.6 |
| 13/01/2015 |
8.41
|
43,562 | 8.41 | 8.41 | 8.35 | 18,800 | 0 | 0.3 |
| 12/01/2015 |
8.41
|
87,600 | 8.41 | 8.53 | 8.41 | 28,200 | 0 | 0.4 |
| 09/01/2015 |
8.41
|
48,812 | 8.30 | 8.41 | 8.30 | 15,100 | 0 | 0.2 |
| 08/01/2015 |
8.30
|
20,800 | 8.35 | 8.35 | 8.18 | 6,400 | 0 | 0.1 |
| 07/01/2015 |
8.35
|
44,338 | 8.24 | 8.35 | 8.24 | 0 | 3,200 | -0.0 |
| 06/01/2015 |
8.24
|
59,090 | 8.18 | 8.24 | 8.18 | 0 | 0 | 0 |
| 05/01/2015 |
8.18
|
53,100 | 8.24 | 8.35 | 8.18 | 0 | 0 | 0 |
| 31/12/2014 |
8.24
|
169,200 | 8.06 | 8.24 | 8.00 | 0 | 0 | 0 |
| 30/12/2014 |
8.06
|
65,800 | 8.06 | 8.06 | 7.83 | 5,000 | 0 | 0.1 |
| 29/12/2014 |
8.06
|
67,100 | 8.06 | 8.12 | 7.77 | 0 | 0 | 0 |
| 26/12/2014 |
8.06
|
48,139 | 8.18 | 8.18 | 8.00 | 0 | 0 | 0 |
| 25/12/2014 |
8.18
|
93,927 | 8.24 | 8.35 | 8.18 | 0 | 0 | 0 |
| 24/12/2014 |
8.24
|
73,700 | 8.24 | 8.35 | 8.12 | 17,400 | 0 | 0.2 |
| 23/12/2014 |
8.24
|
43,910 | 8.18 | 8.35 | 8.12 | 30,100 | 0 | 0.4 |
| 22/12/2014 |
8.18
|
23,000 | 8.18 | 8.24 | 8.12 | 0 | 0 | 0 |
| 19/12/2014 |
8.18
|
109,172 | 8.18 | 8.18 | 7.94 | 0 | 0 | 0 |
| 18/12/2014 |
8.18
|
62,800 | 8.12 | 8.35 | 8.12 | 0 | 0 | 0 |
| 17/12/2014 |
8.12
|
165,800 | 8.35 | 8.53 | 7.59 | 5,000 | 0 | 0.1 |
| 16/12/2014 |
8.35
|
34,354 | 8.59 | 8.59 | 7.77 | 0 | 0 | 0 |
| 15/12/2014 |
8.59
|
39,890 | 8.59 | 8.65 | 8.47 | 0 | 0 | 0 |
| 12/12/2014 |
8.59
|
40,868 | 8.53 | 8.65 | 8.53 | 0 | 0 | 0 |
| 11/12/2014 |
8.53
|
50,700 | 8.65 | 8.65 | 8.47 | 0 | 0 | 0 |
| 10/12/2014 |
8.65
|
62,400 | 8.35 | 8.65 | 8.35 | 5,000 | 0 | 0.1 |
| 09/12/2014 |
8.35
|
251,115 | 8.76 | 8.76 | 8.35 | 0 | 0 | 0 |
| 08/12/2014 |
8.76
|
55,200 | 8.88 | 9.00 | 8.76 | 13,000 | 0 | 0.2 |
| 05/12/2014 |
8.88
|
82,866 | 8.88 | 8.94 | 8.70 | 25,000 | 0 | 0.4 |
| 04/12/2014 |
8.88
|
272,900 | 8.65 | 8.94 | 8.65 | 83,400 | 0 | 1.3 |
| 03/12/2014 |
8.65
|
93,710 | 8.59 | 8.65 | 8.59 | 0 | 0 | 0 |
| 02/12/2014 |
8.59
|
69,485 | 8.59 | 8.59 | 8.47 | 0 | 0 | 0 |
| 01/12/2014 |
8.59
|
87,286 | 8.59 | 8.65 | 8.53 | 0 | 0 | 0 |
| 28/11/2014 |
8.59
|
81,329 | 8.47 | 8.65 | 8.41 | 0 | 3,700 | -0.1 |
| 27/11/2014 |
8.47
|
55,500 | 8.41 | 8.47 | 8.35 | 0 | 0 | 0 |
| 26/11/2014 |
8.41
|
131,000 | 8.47 | 8.53 | 8.30 | 0 | 0 | 0 |
| 25/11/2014 |
8.47
|
87,305 | 8.47 | 8.59 | 8.35 | 5,000 | 5,120 | -0.0 |
| 24/11/2014 |
8.47
|
158,500 | 8.65 | 8.65 | 8.47 | 0 | 0 | 0 |
| 21/11/2014 |
8.65
|
191,470 | 8.88 | 8.94 | 8.65 | 0 | 35,000 | -0.5 |
| 20/11/2014 |
8.88
|
190,800 | 8.76 | 8.94 | 8.70 | 0 | 0 | 0 |
| 19/11/2014 |
8.76
|
154,400 | 8.82 | 8.82 | 8.65 | 10,000 | 0 | 0.1 |
| 18/11/2014 |
8.82
|
269,900 | 9.05 | 9.05 | 8.82 | 35,700 | 0 | 0.5 |
| 17/11/2014 |
9.05
|
94,602 | 9.05 | 9.17 | 8.94 | 22,800 | 0 | 0.4 |
| 14/11/2014 |
9.05
|
242,029 | 9.11 | 9.23 | 8.88 | 70,600 | 0 | 1.1 |
| 13/11/2014 |
9.11
|
461,930 | 8.94 | 9.35 | 9.00 | 23,900 | 5,000 | 0.3 |
| 12/11/2014 |
8.94
|
134,000 | 8.88 | 8.94 | 8.76 | 36,900 | 0 | 0.6 |
| 11/11/2014 |
8.88
|
104,050 | 8.88 | 8.94 | 8.70 | 0 | 0 | 0 |
| 10/11/2014 |
8.88
|
261,200 | 8.82 | 9.05 | 8.76 | 0 | 0 | 0 |
| 07/11/2014 |
8.82
|
54,850 | 8.82 | 8.88 | 8.70 | 0 | 0 | 0 |
| 06/11/2014 |
8.82
|
79,400 | 8.76 | 8.94 | 8.70 | 0 | 0 | 0 |
| 05/11/2014 |
8.76
|
385,815 | 8.59 | 8.94 | 8.53 | 107,000 | 10,000 | 1.4 |
| 04/11/2014 |
8.59
|
139,713 | 8.65 | 8.70 | 8.53 | 0 | 0 | 0 |
| 03/11/2014 |
8.65
|
194,591 | 8.76 | 8.82 | 8.65 | 0 | 0 | 0 |
| 31/10/2014 |
8.76
|
233,115 | 8.65 | 8.76 | 8.47 | 0 | 0 | 0 |
| 30/10/2014 |
8.65
|
112,600 | 8.65 | 8.65 | 8.47 | 0 | 5,400 | -0.1 |
| 29/10/2014 |
8.65
|
384,300 | 8.35 | 8.65 | 8.35 | 0 | 0 | 0 |
| 28/10/2014 |
8.35
|
284,400 | 8.00 | 8.35 | 8.06 | 0 | 0 | 0 |
| 27/10/2014 |
8.00
|
254,600 | 8.41 | 8.41 | 8.00 | 0 | 0 | 0 |
| 24/10/2014 |
8.41
|
246,355 | 8.41 | 8.47 | 8.18 | 0 | 0 | 0 |
| 23/10/2014 |
8.41
|
339,319 | 8.70 | 8.70 | 8.30 | 5,000 | 0 | 0.1 |
| 22/10/2014 |
8.70
|
104,753 | 8.53 | 8.70 | 8.53 | 0 | 0 | 0 |
| 21/10/2014 |
8.53
|
237,271 | 8.65 | 8.65 | 8.41 | 0 | 0 | 0 |
| 20/10/2014 |
8.65
|
96,810 | 8.70 | 8.88 | 8.59 | 0 | 21,000 | -0.3 |
| 17/10/2014 |
8.70
|
279,500 | 8.53 | 8.76 | 8.47 | 0 | 0 | 0 |
| 16/10/2014 |
8.53
|
422,170 | 9.11 | 9.11 | 8.53 | 0 | 0 | 0 |
| 15/10/2014 |
9.11
|
241,139 | 9.00 | 9.23 | 8.82 | 5,000 | 15,000 | -0.2 |
| 14/10/2014 |
9.00
|
352,610 | 9.41 | 9.46 | 9.00 | 0 | 0 | 0 |
| 13/10/2014 |
9.41
|
453,340 | 9.05 | 9.41 | 9.05 | 0 | 30,000 | -0.5 |
| 10/10/2014 |
9.05
|
790,431 | 9.46 | 9.46 | 9.00 | 0 | 0 | 0 |
| 09/10/2014 |
9.46
|
553,700 | 9.46 | 9.58 | 9.35 | 0 | 0 | 0 |
| 08/10/2014 |
9.46
|
598,900 | 9.52 | 9.76 | 9.46 | 0 | 0 | 0 |
| 07/10/2014 |
9.52
|
1,137,650 | 8.88 | 9.52 | 8.94 | 0 | 12,000 | -0.2 |
| 06/10/2014 |
8.88
|
333,500 | 8.76 | 9.05 | 8.76 | 0 | 0 | 0 |
| 03/10/2014 |
8.76
|
498,380 | 8.70 | 9.05 | 8.70 | 19,900 | 0 | 0.3 |
| 02/10/2014 |
8.70
|
346,174 | 8.76 | 8.82 | 8.70 | 0 | 15,400 | -0.2 |
| 01/10/2014 |
8.76
|
270,220 | 8.76 | 8.94 | 8.76 | 0 | 56,900 | -0.9 |
| 30/09/2014 |
8.76
|
239,827 | 8.70 | 8.88 | 8.53 | 35,000 | 0 | 0.5 |
| 29/09/2014 |
8.70
|
255,000 | 8.65 | 8.76 | 8.65 | 0 | 8,000 | -0.1 |
| 26/09/2014 |
8.65
|
454,966 | 9.00 | 9.05 | 8.65 | 0 | 5,000 | -0.1 |
| 25/09/2014 |
9.00
|
670,600 | 9.17 | 9.17 | 8.70 | 0 | 10,000 | -0.2 |