Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-07-02) |
-8.90 | -4.48% | 190,300 | 16,200 | 3.2 |
189.60
199.80
189.70
|
2 tháng
(2025-06-02) |
-14.40 | -7.06% | 431,600 | 25,400 | 5.0 |
189.60
212
189.70
|
3 tháng
(2025-05-05) |
-10.40 | -5.20% | 573,800 | 32,100 | 4.9 |
189.60
212
189.70
|
6 tháng
(2025-02-03) |
0.70 | 0.37% | 1,132,544 | 46,812 | 7.8 |
184.50
212
189.70
|
12 tháng
(2024-08-06) |
17.71 | 10.30% | 2,374,978 | 55,452 | 9.7 |
171.89
212
189.70
|
24 tháng
(2023-08-14) |
22.48 | 13.45% | 6,608,856 | 67,355 | 12.9 |
127.56
212
189.70
|
36 tháng
(2022-08-17) |
71.21 | 60.15% | 8,537,860 | 76,440 | 14.8 |
94.05
212
189.70
|
60 tháng
(2020-08-27) |
141.21 | 291.82% | 16,088,876 | -257,934 | -7.6 |
39.56
212
189.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
11/03/2015 |
8.86
|
100 | 8.82 | 8.86 | 8.86 | 100 | 0 | 0.0 |
10/03/2015 |
8.82
|
0 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 |
09/03/2015 |
8.82
|
0 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 |
06/03/2015 |
8.82
|
200 | 9.01 | 9.01 | 8.46 | 100 | 0 | 0.0 |
05/03/2015 |
9.01
|
100 | 8.89 | 9.01 | 9.01 | 100 | 0 | 0.0 |
04/03/2015 |
8.89
|
800 | 9.04 | 9.04 | 8.89 | 0 | 0 | 0 |
03/03/2015 |
9.04
|
0 | 9.04 | 9.04 | 9.04 | 0 | 0 | 0 |
02/03/2015 |
9.04
|
0 | 9.04 | 9.04 | 9.04 | 0 | 0 | 0 |
27/02/2015 |
9.04
|
0 | 9.04 | 9.04 | 9.04 | 0 | 0 | 0 |
26/02/2015 |
9.04
|
200 | 9.04 | 9.04 | 9.04 | 200 | 100 | 0.0 |
25/02/2015 |
9.04
|
0 | 9.04 | 9.04 | 9.04 | 0 | 0 | 0 |
24/02/2015 |
9.04
|
0 | 9.04 | 9.04 | 9.04 | 0 | 0 | 0 |
13/02/2015 |
9.04
|
0 | 9.04 | 9.04 | 9.04 | 0 | 0 | 0 |
12/02/2015 |
9.04
|
1,100 | 9.07 | 9.07 | 8.24 | 100 | 0 | 0.0 |
11/02/2015 |
9.07
|
0 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 |
10/02/2015 |
9.07
|
0 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 |
09/02/2015 |
9.07
|
0 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 |
06/02/2015 |
9.07
|
0 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 |
05/02/2015 |
9.07
|
0 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 |
04/02/2015 |
9.07
|
0 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 |
03/02/2015 |
9.07
|
0 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 |
02/02/2015 |
9.07
|
0 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 |
30/01/2015 |
9.07
|
0 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 |
29/01/2015 |
9.07
|
0 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 |
28/01/2015 |
9.07
|
0 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 |
27/01/2015 |
9.07
|
0 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 |
26/01/2015 |
9.07
|
0 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 |
23/01/2015 |
9.07
|
1,100 | 9.84 | 9.84 | 9.07 | 1,000 | 0 | 0.0 |
22/01/2015 |
9.84
|
0 | 9.84 | 9.84 | 9.84 | 0 | 0 | 0 |
21/01/2015 |
9.84
|
0 | 9.84 | 9.84 | 9.84 | 0 | 0 | 0 |
20/01/2015 |
9.84
|
100 | 9.07 | 9.84 | 9.84 | 100 | 0 | 0.0 |
19/01/2015 |
9.07
|
0 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 |
16/01/2015 |
9.07
|
800 | 9.22 | 9.22 | 8.76 | 600 | 0 | 0.0 |
15/01/2015 |
9.22
|
0 | 9.22 | 9.22 | 9.22 | 0 | 0 | 0 |
14/01/2015 |
9.22
|
300 | 9.22 | 9.22 | 9.22 | 0 | 0 | 0 |
13/01/2015 |
9.22
|
0 | 9.22 | 9.22 | 9.22 | 0 | 0 | 0 |
12/01/2015 |
9.22
|
0 | 9.22 | 9.22 | 9.22 | 0 | 0 | 0 |
09/01/2015 |
9.22
|
0 | 9.22 | 9.22 | 9.22 | 0 | 0 | 0 |
08/01/2015 |
9.22
|
0 | 9.22 | 9.22 | 9.22 | 0 | 0 | 0 |
07/01/2015 |
9.22
|
0 | 9.22 | 9.22 | 9.22 | 0 | 0 | 0 |
06/01/2015 |
9.22
|
0 | 9.22 | 9.22 | 9.22 | 0 | 0 | 0 |
05/01/2015 |
9.22
|
0 | 9.22 | 9.22 | 9.22 | 0 | 0 | 0 |
31/12/2014 |
9.22
|
0 | 9.22 | 9.22 | 9.22 | 0 | 0 | 0 |
30/12/2014 |
9.22
|
100 | 9.62 | 9.62 | 9.22 | 0 | 0 | 0 |
29/12/2014 |
9.62
|
0 | 9.62 | 9.62 | 9.62 | 0 | 0 | 0 |
26/12/2014 |
9.62
|
0 | 9.62 | 9.62 | 9.62 | 0 | 0 | 0 |
25/12/2014 |
9.62
|
0 | 9.62 | 9.62 | 9.62 | 0 | 0 | 0 |
24/12/2014 |
9.62
|
0 | 9.62 | 9.62 | 9.62 | 0 | 0 | 0 |
23/12/2014 |
9.62
|
0 | 9.62 | 9.62 | 9.62 | 0 | 0 | 0 |
22/12/2014 |
9.62
|
800 | 8.86 | 9.62 | 8.86 | 800 | 0 | 0.0 |
19/12/2014 |
8.86
|
0 | 8.86 | 8.86 | 8.86 | 0 | 0 | 0 |
18/12/2014 |
8.86
|
2,300 | 8.73 | 8.86 | 8.61 | 100 | 0 | 0.0 |
17/12/2014 |
8.73
|
5,000 | 9.44 | 9.44 | 8.73 | 0 | 5,000 | -0.1 |
16/12/2014 |
9.44
|
100 | 8.92 | 9.44 | 9.44 | 100 | 0 | 0.0 |
15/12/2014 |
8.92
|
0 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 |
12/12/2014 |
8.92
|
15,000 | 8.86 | 8.92 | 8.76 | 0 | 7,000 | -0.2 |
11/12/2014 |
8.86
|
19,800 | 8.89 | 8.92 | 8.61 | 0 | 12,500 | -0.4 |
10/12/2014 |
8.89
|
0 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 |
09/12/2014 |
8.89
|
5,500 | 8.86 | 8.89 | 8.18 | 400 | 3,500 | -0.1 |
08/12/2014 |
8.86
|
300 | 8.86 | 8.86 | 8.86 | 300 | 0 | 0.0 |
05/12/2014 |
8.86
|
200 | 8.89 | 8.89 | 8.61 | 100 | 0 | 0.0 |
04/12/2014 |
8.89
|
100 | 8.18 | 8.89 | 8.89 | 100 | 0 | 0.0 |
03/12/2014 |
8.18
|
100 | 8.98 | 8.98 | 8.18 | 0 | 0 | 0 |
02/12/2014 |
8.98
|
100 | 8.46 | 8.98 | 8.98 | 100 | 0 | 0.0 |
01/12/2014 |
8.46
|
0 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 |
28/11/2014 |
8.46
|
2,500 | 8.95 | 9.07 | 8.46 | 1,700 | 0 | 0.0 |
27/11/2014 |
8.95
|
300 | 8.30 | 8.95 | 7.99 | 200 | 0 | 0.0 |
26/11/2014 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
25/11/2014 |
8.30
|
700 | 8.67 | 8.98 | 8.24 | 400 | 0 | 0.0 |
24/11/2014 |
8.67
|
4,500 | 9.62 | 9.62 | 8.67 | 600 | 0 | 0.0 |
21/11/2014 |
9.62
|
0 | 9.62 | 9.62 | 9.62 | 0 | 0 | 0 |
20/11/2014 |
9.62
|
100 | 8.89 | 9.62 | 9.62 | 100 | 0 | 0.0 |
19/11/2014 |
8.89
|
0 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 |
18/11/2014 |
8.89
|
0 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 |
17/11/2014 |
8.89
|
400 | 8.86 | 8.92 | 8.15 | 100 | 0 | 0.0 |
14/11/2014 |
8.86
|
100 | 8.21 | 8.86 | 8.86 | 100 | 0 | 0.0 |
13/11/2014 |
8.21
|
400 | 8.89 | 8.89 | 8.18 | 100 | 0 | 0.0 |
12/11/2014 |
8.89
|
200 | 8.92 | 8.92 | 8.24 | 100 | 0 | 0.0 |
11/11/2014 |
8.92
|
100 | 8.86 | 8.92 | 8.92 | 100 | 0 | 0.0 |
10/11/2014 |
8.86
|
71,400 | 8.86 | 8.86 | 8.76 | 0 | 0 | 0 |
07/11/2014 |
8.86
|
204,500 | 8.82 | 8.89 | 8.79 | 0 | 0 | 0 |
06/11/2014 |
8.82
|
139,500 | 8.92 | 8.92 | 8.21 | 100 | 27,900 | -0.8 |
05/11/2014 |
8.92
|
68,000 | 9.16 | 9.16 | 8.86 | 0 | 15,000 | -0.4 |
04/11/2014 |
9.16
|
254,300 | 8.86 | 9.69 | 8.86 | 100 | 0 | 0.0 |
03/11/2014 |
8.86
|
117,600 | 8.06 | 8.86 | 8.86 | 0 | 30,000 | -0.9 |
31/10/2014 |
8.06
|
3,600 | 7.99 | 8.06 | 7.99 | 100 | 1,000 | -0.0 |
30/10/2014 |
7.99
|
3,700 | 7.93 | 7.99 | 7.93 | 0 | 3,000 | -0.1 |
29/10/2014 |
7.93
|
2,700 | 7.99 | 7.99 | 7.75 | 0 | 1,900 | -0.0 |
28/10/2014 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 100 | 4,000 | -0.0 |
27/10/2014 |
7.99
|
11,100 | 8.06 | 8.06 | 7.75 | 100 | 4,000 | -0.1 |
24/10/2014 |
8.06
|
500 | 7.87 | 8.12 | 7.87 | 300 | 100 | 0.0 |
23/10/2014 |
7.87
|
100 | 8.06 | 8.06 | 7.87 | 100 | 0 | 0.0 |
22/10/2014 |
8.06
|
0 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 |
21/10/2014 |
8.06
|
0 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 |
20/10/2014 |
8.06
|
2,300 | 7.96 | 8.06 | 7.75 | 100 | 0 | 0.0 |
17/10/2014 |
7.96
|
1,100 | 7.99 | 7.99 | 7.75 | 100 | 0 | 0.0 |
16/10/2014 |
7.99
|
4,600 | 7.99 | 7.99 | 7.75 | 100 | 0 | 0.0 |
15/10/2014 |
7.99
|
10,600 | 8.03 | 8.03 | 7.75 | 600 | 0 | 0.0 |
14/10/2014 |
8.03
|
0 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 |
13/10/2014 |
8.03
|
15,620 | 7.84 | 8.03 | 7.75 | 100 | 0 | 0.0 |