| 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) |
2.60 | 2.92% | 1,945,300 | -507,100 | -46.0 |
86.60
101.80
92.50
|
|
2 tháng
(2025-10-20) |
25.60 | 38.79% | 3,645,800 | -890,400 | -76.1 |
65.60
101.80
92.50
|
|
3 tháng
(2025-09-22) |
24.62 | 36.76% | 4,353,800 | -914,300 | -77.8 |
65.60
101.80
92.50
|
|
6 tháng
(2025-06-23) |
37.35 | 68.84% | 6,849,300 | -970,600 | -81.6 |
53.87
101.80
92.50
|
|
12 tháng
(2024-12-24) |
33.90 | 58.76% | 15,075,139 | -1,297,188 | -104.1 |
51.67
101.80
92.50
|
|
24 tháng
(2024-01-02) |
51.36 | 127.61% | 36,680,111 | -5,197,419 | -323.4 |
40.24
101.80
92.50
|
|
36 tháng
(2023-01-04) |
51.96 | 131.11% | 48,677,775 | -5,094,242 | -319.8 |
39.64
101.80
92.50
|
|
60 tháng
(2021-01-14) |
64.95 | 243.68% | 126,230,446 | 6,586,606 | 191.2 |
21.79
101.80
92.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 09/03/2015 |
9.46
|
1,430 | 9.41 | 9.46 | 9.41 | 0 | 500 | -0.0 |
| 06/03/2015 |
9.41
|
2,500 | 9.41 | 9.51 | 9.41 | 0 | 0 | 0 |
| 05/03/2015 |
9.41
|
3,000 | 9.72 | 9.72 | 9.41 | 0 | 0 | 0 |
| 04/03/2015 |
9.72
|
104 | 9.72 | 9.72 | 9.72 | 0 | 0 | 0 |
| 03/03/2015 |
9.72
|
1,000 | 9.56 | 9.72 | 9.51 | 0 | 0 | 0 |
| 02/03/2015 |
9.56
|
1,666 | 9.56 | 9.56 | 9.51 | 0 | 0 | 0 |
| 27/02/2015 |
9.56
|
8,600 | 9.67 | 9.67 | 9.46 | 0 | 0 | 0 |
| 26/02/2015 |
9.67
|
8,642 | 9.46 | 9.67 | 9.41 | 0 | 0 | 0 |
| 25/02/2015 |
9.46
|
870 | 9.88 | 9.88 | 9.41 | 0 | 0 | 0 |
| 24/02/2015 |
9.88
|
200 | 9.41 | 9.93 | 9.88 | 0 | 0 | 0 |
| 13/02/2015 |
9.41
|
1,910 | 9.41 | 9.46 | 9.41 | 0 | 0 | 0 |
| 12/02/2015 |
9.41
|
1,210 | 10.03 | 10.03 | 9.41 | 0 | 0 | 0 |
| 11/02/2015 |
10.03
|
1,737 | 9.41 | 10.03 | 9.41 | 0 | 0 | 0 |
| 10/02/2015 |
9.41
|
1,900 | 9.35 | 9.41 | 9.35 | 0 | 0 | 0 |
| 09/02/2015 |
9.35
|
17,700 | 9.56 | 9.56 | 9.30 | 0 | 0 | 0 |
| 06/02/2015 |
9.56
|
3,300 | 10.09 | 10.09 | 9.56 | 0 | 0 | 0 |
| 05/02/2015 |
10.09
|
0 | 10.09 | 10.09 | 10.09 | 0 | 0 | 0 |
| 04/02/2015 |
10.09
|
4,700 | 9.82 | 10.09 | 9.93 | 0 | 0 | 0 |
| 03/02/2015 |
9.82
|
3,208 | 10.19 | 10.19 | 9.67 | 0 | 0 | 0 |
| 02/02/2015 |
10.19
|
18,000 | 9.93 | 10.19 | 9.62 | 0 | 0 | 0 |
| 30/01/2015 |
9.93
|
7,754 | 10.24 | 10.24 | 9.67 | 0 | 0 | 0 |
| 29/01/2015 |
10.24
|
7,630 | 10.45 | 10.45 | 9.72 | 0 | 1,400 | -0.0 |
| 28/01/2015 |
10.45
|
86,313 | 9.98 | 10.97 | 10.45 | 0 | 0 | 0 |
| 27/01/2015 |
9.98
|
52,678 | 9.09 | 9.98 | 9.35 | 0 | 0 | 0 |
| 26/01/2015 |
9.09
|
0 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 |
| 23/01/2015 |
9.09
|
8,546 | 9.04 | 9.09 | 8.94 | 0 | 0 | 0 |
| 22/01/2015 |
9.04
|
2,175 | 8.94 | 9.04 | 8.94 | 0 | 0 | 0 |
| 21/01/2015 |
8.94
|
1,040 | 9.14 | 9.14 | 8.88 | 0 | 0 | 0 |
| 20/01/2015 |
9.14
|
70 | 9.14 | 9.14 | 9.14 | 0 | 70 | -0.0 |
| 19/01/2015 |
9.14
|
6,420 | 8.78 | 9.14 | 8.67 | 0 | 200 | -0.0 |
| 16/01/2015 |
8.78
|
1,096 | 9.14 | 9.14 | 8.78 | 0 | 0 | 0 |
| 15/01/2015 |
9.14
|
4,262 | 9.04 | 9.14 | 9.14 | 0 | 0 | 0 |
| 14/01/2015 |
9.04
|
4,800 | 9.30 | 9.30 | 8.47 | 0 | 0 | 0 |
| 13/01/2015 |
9.30
|
3,512 | 9.09 | 9.30 | 8.57 | 0 | 0 | 0 |
| 12/01/2015 |
9.09
|
1,698 | 9.14 | 9.14 | 9.09 | 0 | 0 | 0 |
| 09/01/2015 |
9.14
|
9,160 | 9.09 | 9.14 | 9.09 | 0 | 0 | 0 |
| 08/01/2015 |
9.09
|
1,000 | 9.20 | 9.20 | 9.09 | 0 | 0 | 0 |
| 07/01/2015 |
9.20
|
147 | 9.30 | 9.30 | 9.20 | 0 | 0 | 0 |
| 06/01/2015 |
9.30
|
45 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
| 05/01/2015 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
| 31/12/2014 |
9.30
|
1,915 | 8.47 | 9.30 | 8.67 | 0 | 0 | 0 |
| 30/12/2014 |
8.47
|
100 | 8.88 | 8.88 | 8.47 | 0 | 0 | 0 |
| 29/12/2014 |
8.88
|
192 | 9.30 | 9.30 | 8.88 | 0 | 0 | 0 |
| 26/12/2014 |
9.30
|
90 | 9.30 | 9.30 | 9.30 | 0 | 90 | -0.0 |
| 25/12/2014 |
9.30
|
2,000 | 8.88 | 9.30 | 8.47 | 0 | 0 | 0 |
| 24/12/2014 |
8.88
|
0 | 8.88 | 8.88 | 8.88 | 0 | 0 | 0 |
| 23/12/2014 |
8.88
|
40 | 8.88 | 8.88 | 8.88 | 0 | 0 | 0 |
| 22/12/2014 |
8.88
|
84 | 8.88 | 8.88 | 8.88 | 0 | 0 | 0 |
| 19/12/2014 |
8.88
|
118 | 9.14 | 9.14 | 8.88 | 0 | 0 | 0 |
| 18/12/2014 |
9.14
|
0 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 |
| 17/12/2014 |
9.14
|
11,920 | 9.25 | 9.35 | 8.73 | 0 | 0 | 0 |
| 16/12/2014 |
9.25
|
26,111 | 8.94 | 9.41 | 8.05 | 0 | 0 | 0 |
| 15/12/2014 |
8.94
|
800 | 9.09 | 9.09 | 8.94 | 0 | 0 | 0 |
| 12/12/2014 |
9.09
|
339 | 9.51 | 9.51 | 9.09 | 0 | 0 | 0 |
| 11/12/2014 |
9.51
|
0 | 9.51 | 9.51 | 9.51 | 0 | 0 | 0 |
| 10/12/2014 |
9.51
|
2,800 | 9.51 | 9.51 | 8.99 | 0 | 0 | 0 |
| 09/12/2014 |
9.51
|
5,200 | 9.51 | 9.51 | 9.04 | 0 | 0 | 0 |
| 08/12/2014 |
9.51
|
4,589 | 9.41 | 9.51 | 9.46 | 0 | 0 | 0 |
| 05/12/2014 |
9.41
|
13,772 | 9.51 | 9.51 | 9.41 | 0 | 1,800 | -0.0 |
| 04/12/2014 |
9.51
|
3,305 | 9.46 | 9.51 | 9.46 | 0 | 0 | 0 |
| 03/12/2014 |
9.46
|
7,900 | 9.41 | 9.51 | 9.30 | 0 | 200 | -0.0 |
| 02/12/2014 |
9.41
|
500 | 9.35 | 9.41 | 8.67 | 0 | 0 | 0 |
| 01/12/2014 |
9.35
|
2,700 | 8.94 | 9.35 | 8.94 | 0 | 0 | 0 |
| 28/11/2014 |
8.94
|
6,667 | 9.62 | 9.62 | 8.88 | 0 | 0 | 0 |
| 27/11/2014 |
9.62
|
1,175 | 9.51 | 9.62 | 9.25 | 0 | 0 | 0 |
| 26/11/2014 |
9.51
|
600 | 9.41 | 9.62 | 9.51 | 0 | 0 | 0 |
| 25/11/2014 |
9.41
|
23,983 | 9.30 | 9.67 | 8.52 | 0 | 12,000 | -0.2 |
| 24/11/2014 |
9.30
|
25,450 | 9.46 | 9.46 | 9.30 | 0 | 24,000 | -0.4 |
| 21/11/2014 |
9.46
|
1,483 | 9.72 | 9.72 | 9.46 | 0 | 0 | 0 |
| 20/11/2014 |
9.72
|
7,100 | 9.72 | 9.72 | 9.56 | 0 | 200 | -0.0 |
| 19/11/2014 |
9.72
|
14,600 | 9.46 | 9.72 | 8.88 | 0 | 0 | 0 |
| 18/11/2014 |
9.46
|
2,266 | 9.46 | 9.46 | 9.41 | 0 | 0 | 0 |
| 17/11/2014 |
9.46
|
100 | 9.46 | 9.46 | 9.46 | 0 | 0 | 0 |
| 14/11/2014 |
9.46
|
15,000 | 9.51 | 9.51 | 9.41 | 0 | 0 | 0 |
| 13/11/2014 |
9.51
|
5,500 | 9.62 | 9.62 | 9.51 | 0 | 0 | 0 |
| 12/11/2014 |
9.62
|
5,068 | 9.62 | 9.62 | 9.62 | 0 | 0 | 0 |
| 11/11/2014 |
9.62
|
1,549 | 9.62 | 9.62 | 9.62 | 0 | 400 | -0.0 |
| 10/11/2014 |
9.62
|
18,837 | 9.62 | 9.62 | 9.56 | 0 | 0 | 0 |
| 07/11/2014 |
9.62
|
1,700 | 9.41 | 9.62 | 9.41 | 0 | 0 | 0 |
| 06/11/2014 |
9.41
|
12,761 | 9.41 | 9.41 | 9.35 | 0 | 0 | 0 |
| 05/11/2014 |
9.41
|
6,400 | 9.41 | 9.41 | 9.35 | 0 | 0 | 0 |
| 04/11/2014 |
9.41
|
15,100 | 9.51 | 9.51 | 9.35 | 0 | 10,100 | -0.2 |
| 03/11/2014 |
9.51
|
2,500 | 9.56 | 9.56 | 9.51 | 0 | 0 | 0 |
| 31/10/2014 |
9.56
|
16,450 | 9.62 | 9.62 | 9.56 | 0 | 0 | 0 |
| 30/10/2014 |
9.62
|
3,435 | 9.41 | 9.62 | 9.51 | 0 | 0 | 0 |
| 29/10/2014 |
9.41
|
4,600 | 9.41 | 9.41 | 9.41 | 0 | 0 | 0 |
| 28/10/2014 |
9.41
|
9,505 | 9.46 | 9.46 | 8.52 | 0 | 0 | 0 |
| 27/10/2014 |
9.46
|
5,729 | 9.51 | 9.51 | 9.46 | 0 | 0 | 0 |
| 24/10/2014 |
9.51
|
5,658 | 9.51 | 9.51 | 9.46 | 0 | 0 | 0 |
| 23/10/2014 |
9.51
|
245 | 9.56 | 9.56 | 9.46 | 0 | 0 | 0 |
| 22/10/2014 |
9.56
|
3,933 | 9.46 | 9.56 | 9.46 | 0 | 0 | 0 |
| 21/10/2014 |
9.46
|
6,640 | 9.51 | 9.51 | 9.46 | 0 | 1,000 | -0.0 |
| 20/10/2014 |
9.51
|
29,183 | 9.51 | 9.51 | 9.41 | 0 | 0 | 0 |
| 17/10/2014 |
9.51
|
34,800 | 9.51 | 9.51 | 9.46 | 0 | 0 | 0 |
| 16/10/2014 |
9.51
|
5,093 | 9.62 | 9.62 | 9.51 | 0 | 0 | 0 |
| 15/10/2014 |
9.62
|
29,724 | 9.51 | 9.62 | 9.46 | 0 | 0 | 0 |
| 14/10/2014 |
9.51
|
4,508 | 9.56 | 9.56 | 9.51 | 0 | 0 | 0 |
| 13/10/2014 |
9.56
|
21,368 | 9.67 | 9.67 | 9.56 | 0 | 0 | 0 |
| 10/10/2014 |
9.67
|
4,200 | 9.56 | 9.67 | 9.46 | 0 | 0 | 0 |
| 09/10/2014 |
9.56
|
6,165 | 9.62 | 9.62 | 9.41 | 0 | 3,000 | -0.1 |