| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-11-12) |
3.70 | 16.52% | 27,397,700 | -4,400 | -0.1 |
22.40
26.10
26
|
|
2 tháng
(2025-10-13) |
-3.60 | -12.12% | 72,196,500 | -7,000 | -0.2 |
21.50
29.70
26
|
|
3 tháng
(2025-09-15) |
3.30 | 14.47% | 108,787,700 | 45,500 | 1.1 |
21.30
29.70
26
|
|
6 tháng
(2025-06-16) |
7.70 | 41.85% | 273,927,000 | 82,300 | 2.0 |
17.90
29.70
26
|
|
12 tháng
(2024-12-17) |
14.50 | 125% | 535,394,905 | -912,092 | -0.3 |
10.40
29.70
26
|
|
24 tháng
(2023-12-25) |
11.60 | 80% | 633,464,023 | -110,890,734 | -1,627.9 |
10.40
29.70
26
|
|
36 tháng
(2022-12-28) |
14.90 | 133.04% | 714,424,427 | -110,773,124 | -1,626.4 |
10
29.70
26
|
|
60 tháng
(2021-01-07) |
3.50 | 15.49% | 1,056,353,949 | -113,792,740 | -1,700.2 |
8.20
33.50
26
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 11/12/2015 |
8.36
|
73,000 | 8.58 | 8.58 | 8.36 | 0 | 0 | 0 |
| 10/12/2015 |
8.58
|
84,400 | 8.73 | 8.73 | 8.51 | 0 | 0 | 0 |
| 09/12/2015 |
8.73
|
36,300 | 8.80 | 8.95 | 8.51 | 0 | 0 | 0 |
| 08/12/2015 |
8.80
|
118,400 | 8.73 | 8.95 | 8.36 | 0 | 0 | 0 |
| 07/12/2015 |
8.73
|
53,700 | 9.02 | 9.09 | 8.73 | 0 | 0 | 0 |
| 04/12/2015 |
9.02
|
240,600 | 8.73 | 9.09 | 8.29 | 0 | 0 | 0 |
| 03/12/2015 |
8.73
|
250,310 | 7.93 | 8.80 | 8 | 0 | 0 | 0 |
| 02/12/2015 |
7.93
|
26,400 | 7.85 | 8 | 7.93 | 0 | 0 | 0 |
| 01/12/2015 |
7.85
|
56,400 | 7.85 | 8.07 | 7.85 | 0 | 0 | 0 |
| 30/11/2015 |
7.85
|
207,200 | 8.44 | 8.44 | 7.85 | 0 | 0 | 0 |
| 27/11/2015 |
8.44
|
169,700 | 8.51 | 8.65 | 8.36 | 0 | 0 | 0 |
| 26/11/2015 |
8.51
|
78,700 | 8.80 | 8.80 | 8.51 | 0 | 0 | 0 |
| 25/11/2015 |
8.80
|
71,300 | 8.80 | 8.87 | 8.65 | 0 | 0 | 0 |
| 24/11/2015 |
8.80
|
88,300 | 8.95 | 9.09 | 8.80 | 0 | 3,000 | -0.0 |
| 23/11/2015 |
8.95
|
46,600 | 8.87 | 8.95 | 8.80 | 3,300 | 6,000 | -0.0 |
| 20/11/2015 |
8.87
|
25,200 | 8.95 | 9.09 | 8.87 | 0 | 0 | 0 |
| 19/11/2015 |
8.95
|
185,900 | 8.65 | 9.09 | 8.65 | 0 | 0 | 0 |
| 18/11/2015 |
8.65
|
216,600 | 8.87 | 8.87 | 8.58 | 0 | 0 | 0 |
| 17/11/2015 |
8.87
|
53,200 | 8.95 | 9.02 | 8.87 | 8,100 | 0 | 0.1 |
| 16/11/2015 |
8.95
|
73,100 | 9.09 | 9.09 | 8.80 | 14,100 | 0 | 0.2 |
| 13/11/2015 |
9.09
|
86,500 | 9.24 | 9.24 | 8.95 | 0 | 0 | 0 |
| 12/11/2015 |
9.24
|
81,900 | 9.38 | 9.45 | 8.87 | 5,600 | 0 | 0.1 |
| 11/11/2015 |
9.38
|
163,000 | 9.16 | 9.67 | 9.02 | 15,200 | 0 | 0.2 |
| 10/11/2015 |
9.16
|
55,500 | 9.38 | 9.38 | 9.09 | 0 | 3,000 | -0.0 |
| 09/11/2015 |
9.38
|
102,850 | 9.31 | 9.45 | 9.24 | 0 | 0 | 0 |
| 06/11/2015 |
9.31
|
53,000 | 9.45 | 9.45 | 9.24 | 0 | 0 | 0 |
| 05/11/2015 |
9.45
|
47,500 | 9.53 | 9.53 | 9.38 | 0 | 0 | 0 |
| 04/11/2015 |
9.53
|
112,900 | 9.38 | 9.67 | 9.38 | 0 | 6,000 | -0.1 |
| 03/11/2015 |
9.38
|
182,220 | 9.45 | 9.45 | 9.31 | 0 | 0 | 0 |
| 02/11/2015 |
9.45
|
253,000 | 9.67 | 9.75 | 9.38 | 0 | 0 | 0 |
| 30/10/2015 |
9.67
|
91,600 | 9.67 | 9.75 | 9.53 | 0 | 8,000 | -0.1 |
| 29/10/2015 |
9.67
|
80,100 | 9.75 | 10.04 | 9.67 | 0 | 20,000 | -0.3 |
| 28/10/2015 |
9.75
|
195,800 | 9.82 | 9.89 | 9.45 | 0 | 6,000 | -0.1 |
| 27/10/2015 |
9.82
|
215,600 | 9.96 | 9.96 | 9.60 | 0 | 0 | 0 |
| 26/10/2015 |
9.96
|
78,700 | 10.11 | 10.11 | 9.96 | 0 | 0 | 0 |
| 23/10/2015 |
10.11
|
226,000 | 10.04 | 10.18 | 10.04 | 0 | 0 | 0 |
| 22/10/2015 |
10.04
|
124,900 | 10.11 | 10.11 | 9.96 | 0 | 12,000 | -0.2 |
| 21/10/2015 |
10.11
|
76,300 | 10.11 | 10.18 | 10.04 | 0 | 6,000 | -0.1 |
| 20/10/2015 |
10.11
|
110,510 | 10.25 | 10.25 | 10.04 | 0 | 0 | 0 |
| 19/10/2015 |
10.25
|
280,800 | 10.18 | 10.25 | 10.11 | 0 | 0 | 0 |
| 16/10/2015 |
10.18
|
116,410 | 10.25 | 10.33 | 10.18 | 0 | 0 | 0 |
| 15/10/2015 |
10.25
|
143,810 | 10.33 | 10.40 | 10.25 | 0 | 0 | 0 |
| 14/10/2015 |
10.33
|
281,700 | 10.04 | 10.55 | 9.89 | 0 | 0 | 0 |
| 13/10/2015 |
10.04
|
85,302 | 9.96 | 10.04 | 9.89 | 0 | 0 | 0 |
| 12/10/2015 |
9.96
|
129,300 | 10.11 | 10.25 | 9.89 | 0 | 3,000 | -0.0 |
| 09/10/2015 |
10.11
|
197,900 | 10.25 | 10.25 | 10.11 | 0 | 500 | -0.0 |
| 08/10/2015 |
10.25
|
132,400 | 10.33 | 10.40 | 10.18 | 0 | 0 | 0 |
| 07/10/2015 |
10.33
|
102,200 | 10.47 | 10.62 | 10.33 | 0 | 2,500 | -0.0 |
| 06/10/2015 |
10.47
|
257,812 | 10.55 | 10.69 | 10.18 | 0 | 900 | -0.0 |
| 05/10/2015 |
10.55
|
153,600 | 10.47 | 10.62 | 10.47 | 0 | 0 | 0 |
| 02/10/2015 |
10.47
|
323,500 | 10.84 | 10.84 | 10.47 | 0 | 5,100 | -0.1 |
| 01/10/2015 |
10.84
|
210,900 | 10.55 | 10.84 | 10.62 | 0 | 0 | 0 |
| 30/09/2015 |
10.55
|
206,300 | 10.55 | 10.91 | 10.55 | 0 | 0 | 0 |
| 29/09/2015 |
10.55
|
220,500 | 10.84 | 10.84 | 10.40 | 0 | 0 | 0 |
| 28/09/2015 |
10.84
|
201,500 | 11.13 | 11.27 | 10.76 | 0 | 0 | 0 |
| 25/09/2015 |
11.13
|
320,000 | 11.20 | 11.42 | 10.91 | 0 | 9,600 | -0.1 |
| 24/09/2015 |
11.20
|
682,250 | 10.98 | 11.56 | 10.91 | 0 | 24,400 | -0.4 |
| 23/09/2015 |
10.98
|
906,050 | 9.53 | 10.98 | 9.38 | 0 | 0 | 0 |
| 22/09/2015 |
9.53
|
347,400 | 10.04 | 10.04 | 9.38 | 0 | 0 | 0 |
| 21/09/2015 |
10.04
|
382,800 | 10.33 | 10.33 | 9.82 | 0 | 8,000 | -0.1 |
| 18/09/2015 |
10.33
|
319,450 | 10.40 | 10.55 | 10.25 | 0 | 5,000 | -0.1 |
| 17/09/2015 |
10.40
|
920,000 | 10.40 | 14.62 | 10.18 | 0 | 7,000 | -0.1 |
| 30/11/-0001 |
11.42
|
2,639,511 | 10.91 | 11.71 | 10.84 | 0 | 0 | 0 |