| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-11-19) |
-0.50 | -1.12% | 341,300 | -24,600 | -1.1 |
43.50
44.60
44
|
|
2 tháng
(2025-10-20) |
-0.01 | -0.03% | 708,800 | -55,000 | -2.4 |
41.91
44.75
44
|
|
3 tháng
(2025-09-22) |
-1.28 | -2.83% | 1,454,400 | -709,900 | -30.8 |
41.66
45.87
44
|
|
6 tháng
(2025-06-23) |
0.48 | 1.09% | 3,222,900 | -1,645,000 | -73.2 |
41.66
47.79
44
|
|
12 tháng
(2024-12-24) |
-2.91 | -6.21% | 5,983,500 | -2,792,258 | -127.2 |
41.66
51.18
44
|
|
24 tháng
(2024-01-02) |
2.33 | 5.60% | 10,221,600 | -2,832,517 | -129.5 |
40.61
51.18
44
|
|
36 tháng
(2023-01-04) |
16.37 | 59.27% | 19,357,000 | -1,769,477 | -89.3 |
27.63
51.18
44
|
|
60 tháng
(2021-01-14) |
28.78 | 189.15% | 82,566,800 | -2,577,150 | -113.2 |
14.02
51.18
44
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 29/07/2015 |
8.68
|
776,390 | 8.68 | 8.74 | 8.61 | 180,000 | 150,000 | 0.4 |
| 28/07/2015 |
8.68
|
369,140 | 8.68 | 8.74 | 8.61 | 130,000 | 126,830 | 0.0 |
| 27/07/2015 |
8.68
|
372,320 | 8.68 | 8.74 | 8.61 | 178,020 | 93,250 | 1.2 |
| 24/07/2015 |
8.68
|
340,340 | 8.61 | 8.74 | 8.55 | 120,000 | 130,000 | -0.1 |
| 23/07/2015 |
8.61
|
601,170 | 8.61 | 8.68 | 8.55 | 213,650 | 150,000 | 0.9 |
| 22/07/2015 |
8.61
|
301,820 | 8.61 | 8.61 | 8.49 | 112,850 | 92,520 | 0.3 |
| 21/07/2015 |
8.61
|
313,870 | 8.61 | 8.61 | 8.55 | 165,080 | 122,900 | 0.6 |
| 20/07/2015 |
8.61
|
188,950 | 8.55 | 8.61 | 8.43 | 300 | 0 | 0.0 |
| 17/07/2015 |
8.55
|
212,510 | 8.61 | 8.61 | 8.49 | 0 | 0 | 0 |
| 16/07/2015 |
8.61
|
157,460 | 8.55 | 8.61 | 8.43 | 0 | 2,770 | -0.0 |
| 15/07/2015 |
8.55
|
587,500 | 8.55 | 8.61 | 8.49 | 0 | 2,100 | -0.0 |
| 14/07/2015 |
8.55
|
145,570 | 8.49 | 8.55 | 8.49 | 11,600 | 1,000 | 0.1 |
| 13/07/2015 |
8.49
|
60,560 | 8.49 | 8.55 | 8.49 | 0 | 0 | 0 |
| 10/07/2015 |
8.49
|
82,410 | 8.61 | 8.68 | 8.49 | 630 | 0 | 0.0 |
| 09/07/2015 |
8.61
|
357,360 | 8.55 | 8.61 | 8.43 | 82,150 | 270,000 | -2.5 |
| 08/07/2015 |
8.55
|
277,410 | 8.61 | 8.68 | 8.55 | 143,970 | 0 | 2.0 |
| 07/07/2015 |
8.61
|
186,890 | 8.61 | 8.68 | 8.49 | 91,920 | 5,820 | 1.2 |
| 06/07/2015 |
8.61
|
257,800 | 8.61 | 8.61 | 8.49 | 81,050 | 0 | 1.1 |
| 03/07/2015 |
8.61
|
187,810 | 8.43 | 8.61 | 8.49 | 70,030 | 1,650 | 0.9 |
| 02/07/2015 |
8.43
|
228,690 | 8.36 | 8.43 | 8.36 | 45,000 | 100,000 | -0.7 |
| 01/07/2015 |
8.36
|
150,640 | 8.36 | 8.43 | 8.30 | 0 | 0 | 0 |
| 30/06/2015 |
8.36
|
236,860 | 8.49 | 8.49 | 8.36 | 0 | 2,480 | -0.0 |
| 29/06/2015 |
8.49
|
218,720 | 8.43 | 8.55 | 8.36 | 2,020 | 0 | 0.0 |
| 26/06/2015 |
8.43
|
181,350 | 8.43 | 8.55 | 8.43 | 0 | 91,280 | -1.2 |
| 25/06/2015 |
8.43
|
510,930 | 8.61 | 8.61 | 8.43 | 5,000 | 441,910 | -5.9 |
| 24/06/2015 |
8.61
|
258,950 | 8.68 | 8.74 | 8.49 | 15,400 | 106,970 | -1.3 |
| 23/06/2015 |
8.68
|
194,030 | 8.68 | 8.74 | 8.68 | 60,000 | 107,250 | -0.7 |
| 22/06/2015 |
8.68
|
281,270 | 8.61 | 8.80 | 8.61 | 50,010 | 98,530 | -0.7 |
| 19/06/2015 |
8.61
|
119,740 | 8.61 | 8.61 | 8.49 | 51,500 | 39,600 | 0.2 |
| 18/06/2015 |
8.61
|
162,250 | 8.55 | 8.68 | 8.55 | 25,000 | 90,000 | -0.9 |
| 17/06/2015 |
8.55
|
330,330 | 8.61 | 8.68 | 8.49 | 25,000 | 176,600 | -2.1 |
| 16/06/2015 |
8.61
|
168,080 | 8.68 | 8.74 | 8.61 | 11,000 | 35,130 | -0.3 |
| 15/06/2015 |
8.68
|
111,450 | 8.68 | 8.74 | 8.68 | 18,200 | 0 | 0.3 |
| 12/06/2015 |
8.68
|
259,560 | 8.74 | 8.80 | 8.68 | 0 | 41,120 | -0.6 |
| 11/06/2015 |
8.74
|
208,590 | 8.80 | 8.93 | 8.68 | 0 | 23,910 | -0.3 |
| 10/06/2015 |
8.80
|
139,090 | 8.80 | 8.86 | 8.74 | 110,000 | 85,600 | 0.3 |
| 09/06/2015 |
8.80
|
405,270 | 8.80 | 8.86 | 8.74 | 170,270 | 164,940 | 0.1 |
| 08/06/2015 |
8.80
|
360,770 | 8.86 | 8.93 | 8.80 | 0 | 50,750 | -0.7 |
| 05/06/2015 |
8.86
|
160,170 | 8.80 | 8.93 | 8.80 | 34,230 | 0 | 0.5 |
| 04/06/2015 |
8.80
|
483,960 | 8.68 | 8.86 | 8.74 | 185,800 | 148,300 | 0.5 |
| 03/06/2015 |
8.68
|
237,040 | 8.74 | 8.80 | 8.68 | 0 | 54,650 | -0.8 |
| 02/06/2015 |
8.74
|
627,860 | 8.93 | 9.05 | 8.74 | 0 | 148,920 | -2.1 |
| 01/06/2015 |
8.93
|
642,600 | 8.80 | 9.05 | 8.74 | 0 | 2,090 | -0.0 |
| 29/05/2015 |
8.80
|
251,250 | 8.86 | 8.86 | 8.74 | 16,890 | 0 | 0.2 |
| 28/05/2015 |
8.86
|
292,780 | 8.86 | 8.86 | 8.74 | 43,110 | 45,690 | -0.0 |
| 27/05/2015 |
8.86
|
355,010 | 8.93 | 8.93 | 8.74 | 101,360 | 100,300 | 0.0 |
| 26/05/2015 |
8.93
|
1,448,150 | 8.55 | 9.05 | 8.55 | 117,700 | 0 | 1.6 |
| 25/05/2015 |
8.55
|
221,580 | 8.61 | 8.61 | 8.49 | 149,830 | 0 | 2.1 |
| 22/05/2015 |
8.61
|
300,320 | 8.55 | 8.61 | 8.43 | 76,110 | 0 | 1.0 |
| 21/05/2015 |
8.55
|
256,930 | 8.61 | 8.61 | 8.49 | 157,730 | 100,000 | 0.8 |
| 20/05/2015 |
8.61
|
375,860 | 8.43 | 8.61 | 8.43 | 142,270 | 0 | 1.9 |
| 19/05/2015 |
8.43
|
116,710 | 8.49 | 8.55 | 8.43 | 0 | 0 | 0 |
| 18/05/2015 |
8.49
|
265,690 | 8.55 | 8.55 | 8.43 | 99,200 | 0 | 1.3 |
| 15/05/2015 |
8.55
|
305,180 | 8.55 | 8.61 | 8.49 | 193,760 | 21,950 | 2.4 |
| 14/05/2015 |
8.55
|
545,630 | 8.43 | 8.68 | 8.36 | 209,040 | 14,200 | 2.7 |
| 13/05/2015 |
8.43
|
72,620 | 8.43 | 8.43 | 8.30 | 0 | 0 | 0 |
| 12/05/2015 |
8.43
|
156,830 | 8.55 | 8.55 | 8.36 | 630 | 0 | 0.0 |
| 11/05/2015 |
8.55
|
144,230 | 8.61 | 8.61 | 8.49 | 300 | 0 | 0.0 |
| 08/05/2015 |
8.61
|
192,850 | 8.61 | 8.61 | 8.49 | 5,000 | 5,510 | -0.0 |
| 07/05/2015 |
8.61
|
404,330 | 8.43 | 8.68 | 8.43 | 110,000 | 0 | 1.5 |
| 06/05/2015 |
8.43
|
212,500 | 8.68 | 8.68 | 8.43 | 0 | 0 | 0 |
| 05/05/2015 |
8.68
|
495,870 | 8.74 | 8.80 | 8.55 | 0 | 750 | -0.0 |
| 04/05/2015 |
8.74
|
1,613,220 | 8.43 | 8.93 | 8.61 | 320,360 | 0 | 4.5 |
| 27/04/2015 |
8.43
|
184,550 | 8.36 | 8.43 | 8.36 | 120,850 | 0 | 1.6 |
| 24/04/2015 |
8.36
|
131,330 | 8.43 | 8.43 | 8.36 | 69,070 | 0 | 0.9 |
| 23/04/2015 |
8.43
|
165,130 | 8.30 | 8.43 | 8.18 | 66,240 | 90 | 0.9 |
| 22/04/2015 |
8.30
|
83,370 | 8.24 | 8.30 | 8.18 | 36,000 | 19,450 | 0.2 |
| 21/04/2015 |
8.24
|
166,090 | 8.24 | 8.30 | 8.11 | 8,470 | 0 | 0.1 |
| 20/04/2015 |
8.24
|
152,510 | 8.43 | 8.43 | 8.24 | 5,000 | 400 | 0.1 |
| 17/04/2015 |
8.43
|
270,170 | 8.43 | 8.43 | 8.36 | 94,760 | 0 | 1.3 |
| 16/04/2015 |
8.43
|
145,520 | 8.43 | 8.49 | 8.43 | 101,000 | 2,460 | 1.3 |
| 15/04/2015 |
8.43
|
68,690 | 8.49 | 8.49 | 8.43 | 30,240 | 0 | 0.4 |
| 14/04/2015 |
8.49
|
315,260 | 8.55 | 8.55 | 8.43 | 144,730 | 0 | 2.0 |
| 13/04/2015 |
8.55
|
248,790 | 8.55 | 8.61 | 8.49 | 134,470 | 2,460 | 1.8 |
| 10/04/2015 |
8.55
|
195,340 | 8.55 | 8.61 | 8.49 | 105,490 | 1,400 | 1.4 |
| 09/04/2015 |
8.55
|
230,140 | 8.49 | 8.55 | 8.43 | 122,510 | 0 | 1.7 |
| 08/04/2015 |
8.49
|
285,340 | 8.49 | 8.55 | 8.43 | 120,000 | 3,850 | 1.6 |
| 07/04/2015 |
8.49
|
337,180 | 8.43 | 8.49 | 8.43 | 152,500 | 15,130 | 1.9 |
| 06/04/2015 |
8.43
|
241,460 | 8.43 | 8.55 | 8.36 | 200,740 | 0 | 2.7 |
| 03/04/2015 |
8.43
|
367,380 | 8.30 | 8.43 | 8.24 | 163,030 | 100 | 2.2 |
| 02/04/2015 |
8.30
|
474,460 | 8.24 | 8.30 | 8.11 | 136,430 | 0 | 1.8 |
| 01/04/2015 |
8.24
|
335,270 | 8.30 | 8.30 | 8.11 | 109,310 | 0 | 1.4 |
| 31/03/2015 |
8.30
|
471,820 | 8.24 | 8.36 | 8.18 | 230,690 | 3,480 | 3.0 |
| 30/03/2015 |
8.24
|
190,840 | 8.24 | 8.24 | 8.18 | 74,130 | 0 | 1.0 |
| 27/03/2015 |
8.24
|
213,680 | 8.30 | 8.30 | 8.24 | 85,870 | 0 | 1.1 |
| 26/03/2015 |
8.30
|
119,910 | 8.30 | 8.30 | 8.18 | 0 | 0 | 0 |
| 25/03/2015 |
8.30
|
64,590 | 8.30 | 8.36 | 8.24 | 0 | 13,860 | -0.2 |
| 24/03/2015 |
8.30
|
199,560 | 8.36 | 8.36 | 8.18 | 0 | 13,860 | -0.2 |
| 23/03/2015 |
8.36
|
186,580 | 8.43 | 8.43 | 8.36 | 0 | 4,000 | -0.1 |
| 20/03/2015 |
8.43
|
141,480 | 8.43 | 8.43 | 8.30 | 0 | 0 | 0 |
| 19/03/2015 |
8.43
|
113,770 | 8.49 | 8.49 | 8.36 | 0 | 5,140 | -0.1 |
| 18/03/2015 |
8.49
|
417,600 | 8.43 | 8.55 | 8.43 | 245,860 | 0 | 3.3 |
| 17/03/2015 |
8.43
|
875,910 | 8.49 | 8.61 | 8.43 | 532,930 | 4,920 | 7.2 |
| 16/03/2015 |
8.49
|
260,990 | 8.49 | 8.55 | 8.43 | 95,280 | 2,020 | 1.3 |
| 13/03/2015 |
8.49
|
346,360 | 8.43 | 8.49 | 8.43 | 131,210 | 60,040 | 1.0 |
| 12/03/2015 |
8.43
|
424,180 | 8.43 | 8.49 | 8.43 | 177,240 | 0 | 2.4 |
| 11/03/2015 |
8.43
|
234,850 | 8.49 | 8.55 | 8.36 | 1,300 | 13,480 | -0.2 |
| 10/03/2015 |
8.49
|
173,480 | 8.43 | 8.49 | 8.36 | 0 | 0 | 0 |
| 09/03/2015 |
8.43
|
236,070 | 8.61 | 8.61 | 8.36 | 6,100 | 0 | 0.1 |
| 06/03/2015 |
8.61
|
766,950 | 8.43 | 8.80 | 8.55 | 0 | 0 | 0 |