Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-09-08) |
-1.06 | -29.36% | 132,879,500 | -296,700 | -1.3 |
2.53
3.70
2.53
|
2 tháng
(2025-08-11) |
-1.34 | -34.45% | 292,293,300 | -340,300 | -1.6 |
2.53
3.89
2.53
|
3 tháng
(2025-07-10) |
-0.67 | -20.81% | 645,289,800 | 1,659,600 | 6.8 |
2.53
4.09
2.53
|
6 tháng
(2025-04-11) |
-0.75 | -22.73% | 1,133,201,300 | 731,181 | 13.5 |
2.53
4.09
2.53
|
12 tháng
(2024-10-14) |
-3.78 | -59.72% | 2,343,226,900 | -3,258,565 | -3.0 |
2.53
6.70
2.53
|
24 tháng
(2023-10-19) |
-4.50 | -63.81% | 4,040,183,900 | -4,080,017 | -14.1 |
2.53
9.01
2.53
|
36 tháng
(2022-10-24) |
-5.09 | -66.61% | 6,116,044,200 | -7,958,035 | -47.1 |
2.53
11.05
2.53
|
60 tháng
(2020-11-03) |
-1.78 | -41.17% | 8,062,294,330 | -22,255,032 | -280.0 |
2.53
23.80
2.53
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
02/03/2016 |
10.43
|
1,872,560 | 11.20 | 11.20 | 10.43 | 379,430 | 5,000 | 7.8 |
01/03/2016 |
11.20
|
1,368,830 | 10.99 | 11.40 | 10.84 | 18,950 | 500 | 0.4 |
29/02/2016 |
10.99
|
2,480,140 | 10.33 | 11.04 | 10.22 | 27,100 | 3,500 | 0.5 |
26/02/2016 |
10.33
|
725,750 | 10.28 | 10.33 | 10.22 | 0 | 0 | 0 |
25/02/2016 |
10.28
|
694,110 | 10.22 | 10.43 | 10.12 | 0 | 0 | 0 |
24/02/2016 |
10.22
|
438,990 | 10.28 | 10.38 | 10.22 | 0 | 0 | 0 |
23/02/2016 |
10.28
|
811,730 | 10.38 | 10.38 | 10.17 | 0 | 2,000 | -0.0 |
22/02/2016 |
10.38
|
783,110 | 10.58 | 10.58 | 10.33 | 5,000 | 2,000 | 0.1 |
19/02/2016 |
10.58
|
1,554,780 | 10.63 | 10.84 | 10.43 | 0 | 2,000 | -0.0 |
18/02/2016 |
10.63
|
1,869,190 | 10.07 | 10.68 | 10.02 | 5,000 | 4,000 | 0.0 |
17/02/2016 |
10.07
|
321,620 | 10.02 | 10.12 | 9.97 | 0 | 1,000 | -0.0 |
16/02/2016 |
10.02
|
339,710 | 10.02 | 10.07 | 9.97 | 0 | 0 | 0 |
15/02/2016 |
10.02
|
193,090 | 10.07 | 10.12 | 9.97 | 10 | 0 | 0.0 |
05/02/2016 |
10.07
|
398,410 | 10.07 | 10.12 | 10.02 | 0 | 0 | 0 |
04/02/2016 |
10.07
|
658,470 | 9.97 | 10.12 | 9.97 | 0 | 0 | 0 |
03/02/2016 |
9.97
|
607,240 | 10.02 | 10.07 | 9.97 | 0 | 10,160 | -0.2 |
02/02/2016 |
10.02
|
626,040 | 9.97 | 10.02 | 9.92 | 0 | 0 | 0 |
01/02/2016 |
9.97
|
258,840 | 9.97 | 10.02 | 9.92 | 0 | 0 | 0 |
29/01/2016 |
9.97
|
344,740 | 9.92 | 10.02 | 9.92 | 0 | 0 | 0 |
28/01/2016 |
9.92
|
424,230 | 10.02 | 10.02 | 9.92 | 0 | 0 | 0 |
27/01/2016 |
10.02
|
475,070 | 9.97 | 10.02 | 9.92 | 0 | 0 | 0 |
26/01/2016 |
9.97
|
216,060 | 9.97 | 10.02 | 9.92 | 0 | 0 | 0 |
25/01/2016 |
9.97
|
272,810 | 9.87 | 10.02 | 9.87 | 0 | 0 | 0 |
22/01/2016 |
9.87
|
280,680 | 9.97 | 10.02 | 9.87 | 0 | 21,840 | -0.4 |
21/01/2016 |
9.97
|
369,510 | 10.02 | 10.12 | 9.97 | 2,000 | 0 | 0.0 |
20/01/2016 |
10.02
|
388,420 | 10.07 | 10.12 | 9.97 | 2,000 | 0 | 0.0 |
19/01/2016 |
10.07
|
1,036,130 | 9.87 | 10.17 | 9.82 | 31,000 | 0 | 0.6 |
18/01/2016 |
9.87
|
230,970 | 9.87 | 9.87 | 9.76 | 0 | 4,000 | -0.1 |
15/01/2016 |
9.87
|
224,800 | 9.87 | 9.92 | 9.82 | 0 | 5,000 | -0.1 |
14/01/2016 |
9.87
|
254,720 | 9.92 | 9.92 | 9.76 | 0 | 0 | 0 |
13/01/2016 |
9.92
|
269,760 | 9.97 | 10.07 | 9.92 | 0 | 0 | 0 |
12/01/2016 |
9.97
|
279,770 | 9.92 | 9.97 | 9.87 | 0 | 0 | 0 |
11/01/2016 |
9.92
|
337,570 | 9.87 | 9.97 | 9.76 | 0 | 0 | 0 |
08/01/2016 |
9.87
|
229,790 | 9.87 | 9.87 | 9.76 | 0 | 0 | 0 |
07/01/2016 |
9.87
|
243,430 | 9.92 | 9.97 | 9.82 | 0 | 0 | 0 |
06/01/2016 |
9.92
|
328,750 | 9.87 | 9.97 | 9.87 | 0 | 0 | 0 |
05/01/2016 |
9.87
|
314,520 | 9.87 | 9.87 | 9.76 | 2,000 | 0 | 0.0 |
04/01/2016 |
9.87
|
342,270 | 9.92 | 9.97 | 9.82 | 5,000 | 0 | 0.1 |
31/12/2015 |
9.92
|
257,640 | 9.92 | 9.97 | 9.82 | 0 | 0 | 0 |
30/12/2015 |
9.92
|
340,450 | 9.76 | 9.92 | 9.82 | 10,000 | 0 | 0.2 |
29/12/2015 |
9.76
|
312,670 | 9.87 | 9.92 | 9.76 | 0 | 0 | 0 |
28/12/2015 |
9.87
|
268,920 | 9.92 | 10.02 | 9.87 | 0 | 0 | 0 |
25/12/2015 |
9.92
|
287,680 | 9.92 | 10.02 | 9.82 | 0 | 0 | 0 |
24/12/2015 |
9.92
|
333,400 | 9.82 | 9.92 | 9.71 | 0 | 0 | 0 |
23/12/2015 |
9.82
|
261,590 | 9.76 | 9.82 | 9.66 | 0 | 0 | 0 |
22/12/2015 |
9.76
|
306,330 | 9.76 | 9.87 | 9.71 | 0 | 0 | 0 |
21/12/2015 |
9.76
|
258,140 | 9.82 | 9.87 | 9.71 | 0 | 0 | 0 |
18/12/2015 |
9.82
|
335,620 | 9.82 | 9.87 | 9.71 | 0 | 10,000 | -0.2 |
17/12/2015 |
9.82
|
294,070 | 9.82 | 9.92 | 9.76 | 0 | 0 | 0 |
16/12/2015 |
9.82
|
318,230 | 9.82 | 9.87 | 9.76 | 0 | 0 | 0 |
15/12/2015 |
9.82
|
288,330 | 9.82 | 9.92 | 9.76 | 0 | 0 | 0 |
14/12/2015 |
9.82
|
378,880 | 9.76 | 9.82 | 9.66 | 0 | 0 | 0 |
11/12/2015 |
9.76
|
312,310 | 9.82 | 9.87 | 9.71 | 0 | 0 | 0 |
10/12/2015 |
9.82
|
331,780 | 9.76 | 9.92 | 9.71 | 0 | 0 | 0 |
09/12/2015 |
9.76
|
496,390 | 9.82 | 9.87 | 9.76 | 0 | 0 | 0 |
08/12/2015 |
9.82
|
333,780 | 9.76 | 9.87 | 9.66 | 10,000 | 0 | 0.2 |
07/12/2015 |
9.76
|
346,040 | 9.76 | 9.82 | 9.66 | 0 | 0 | 0 |
04/12/2015 |
9.76
|
538,610 | 9.76 | 9.87 | 9.71 | 0 | 0 | 0 |
03/12/2015 |
9.76
|
503,090 | 9.76 | 9.87 | 9.66 | 0 | 0 | 0 |
02/12/2015 |
9.76
|
608,710 | 9.71 | 9.87 | 9.66 | 0 | 0 | 0 |
01/12/2015 |
9.71
|
576,270 | 9.66 | 9.87 | 9.66 | 0 | 0 | 0 |
30/11/2015 |
9.66
|
540,920 | 9.66 | 9.76 | 9.61 | 0 | 15,000 | -0.3 |
27/11/2015 |
9.66
|
782,120 | 9.76 | 9.82 | 9.66 | 0 | 0 | 0 |
26/11/2015 |
9.76
|
976,060 | 9.71 | 9.76 | 9.61 | 0 | 0 | 0 |
25/11/2015 |
9.71
|
1,034,160 | 9.71 | 9.82 | 9.61 | 15,000 | 12,000 | 0.1 |
24/11/2015 |
9.71
|
1,010,090 | 10.07 | 10.07 | 9.71 | 0 | 20,000 | -0.4 |
23/11/2015 |
10.07
|
1,416,010 | 10.17 | 10.38 | 9.97 | 0 | 0 | 0 |
20/11/2015 |
10.17
|
1,867,310 | 10.17 | 10.48 | 10.02 | 5,000 | 0 | 0.1 |
19/11/2015 |
10.17
|
1,744,860 | 9.51 | 10.17 | 9.51 | 27,000 | 0 | 0.5 |
18/11/2015 |
9.51
|
837,970 | 9.56 | 9.61 | 9.46 | 0 | 0 | 0 |
17/11/2015 |
9.56
|
894,500 | 9.56 | 9.66 | 9.51 | 0 | 0 | 0 |
16/11/2015 |
9.56
|
773,270 | 9.56 | 9.66 | 9.46 | 0 | 0 | 0 |
13/11/2015 |
9.56
|
735,410 | 9.56 | 9.61 | 9.46 | 0 | 0 | 0 |
12/11/2015 |
9.56
|
824,530 | 9.51 | 9.56 | 9.46 | 0 | 0 | 0 |
11/11/2015 |
9.51
|
1,032,850 | 9.46 | 9.61 | 9.30 | 0 | 0 | 0 |
10/11/2015 |
9.46
|
688,110 | 9.56 | 9.56 | 9.46 | 0 | 0 | 0 |
09/11/2015 |
9.56
|
810,880 | 9.56 | 9.61 | 9.46 | 0 | 0 | 0 |
06/11/2015 |
9.56
|
1,179,060 | 9.56 | 9.71 | 9.36 | 0 | 0 | 0 |
05/11/2015 |
9.56
|
642,420 | 9.56 | 9.61 | 9.46 | 0 | 0 | 0 |
04/11/2015 |
9.56
|
1,039,680 | 9.61 | 9.92 | 9.56 | 0 | 0 | 0 |
03/11/2015 |
9.61
|
719,890 | 9.56 | 9.61 | 9.51 | 0 | 0 | 0 |
02/11/2015 |
9.56
|
1,268,400 | 9.51 | 9.56 | 9.25 | 0 | 0 | 0 |
30/10/2015 |
9.51
|
676,050 | 9.66 | 9.71 | 9.46 | 0 | 0 | 0 |
29/10/2015 |
9.66
|
694,850 | 9.76 | 9.87 | 9.66 | 0 | 0 | 0 |
28/10/2015 |
9.76
|
822,770 | 9.76 | 9.87 | 9.71 | 0 | 0 | 0 |
27/10/2015 |
9.76
|
885,070 | 9.92 | 9.97 | 9.71 | 0 | 0 | 0 |
26/10/2015 |
9.92
|
944,760 | 10.02 | 10.17 | 9.92 | 0 | 0 | 0 |
23/10/2015 |
10.02
|
970,720 | 9.92 | 10.12 | 9.87 | 0 | 0 | 0 |
22/10/2015 |
9.92
|
938,120 | 9.87 | 10.02 | 9.76 | 0 | 1,000 | -0.0 |
21/10/2015 |
9.87
|
815,910 | 9.87 | 9.92 | 9.76 | 0 | 0 | 0 |
20/10/2015 |
9.87
|
834,450 | 9.82 | 9.87 | 9.71 | 0 | 0 | 0 |
19/10/2015 |
9.82
|
800,990 | 9.92 | 9.92 | 9.71 | 0 | 0 | 0 |
16/10/2015 |
9.92
|
819,850 | 9.92 | 10.02 | 9.82 | 0 | 0 | 0 |
15/10/2015 |
9.92
|
939,320 | 9.87 | 9.97 | 9.76 | 0 | 0 | 0 |
14/10/2015 |
9.87
|
876,030 | 9.92 | 10.02 | 9.82 | 0 | 0 | 0 |
13/10/2015 |
9.92
|
984,930 | 10.33 | 10.33 | 9.87 | 0 | 2,000 | -0.0 |
12/10/2015 |
10.33
|
1,643,480 | 10.43 | 10.53 | 10.28 | 0 | 2,000 | -0.0 |
09/10/2015 |
10.43
|
1,021,150 | 10.99 | 10.99 | 10.22 | 0 | 0 | 0 |
08/10/2015 |
10.99
|
3,130,190 | 11.25 | 11.25 | 10.48 | 0 | 20,000 | -0.4 |
07/10/2015 |
11.25
|
2,289,730 | 12.06 | 12.06 | 11.25 | 5,000 | 0 | 0.1 |