| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-11-05) |
-0.50 | -3.09% | 5,936,100 | -98,100 | -1.6 |
15.10
16.35
15.30
|
|
2 tháng
(2025-10-06) |
-2.25 | -12.53% | 26,183,600 | 446,800 | 7.8 |
15.10
20.10
15.30
|
|
3 tháng
(2025-09-08) |
-1.41 | -8.22% | 41,071,500 | 1,238,100 | 21.2 |
15.10
20.10
15.30
|
|
6 tháng
(2025-06-09) |
4.61 | 41.58% | 109,719,700 | 7,555,700 | 119.9 |
11.09
20.10
15.30
|
|
12 tháng
(2024-12-10) |
3.67 | 30.47% | 164,130,500 | 7,482,428 | 119.0 |
9.25
20.10
15.30
|
|
24 tháng
(2023-12-18) |
3.82 | 32.11% | 258,648,400 | 1,115,935 | 47.4 |
9.25
20.10
15.30
|
|
36 tháng
(2022-12-21) |
5.70 | 57.03% | 493,156,600 | 5,188,053 | 101.8 |
9.25
20.10
15.30
|
|
60 tháng
(2020-12-31) |
0.31 | 2.04% | 1,306,065,660 | -10,301,893 | -189.9 |
7.18
24.42
15.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 24/09/2018 |
9.39
|
470,040 | 9.39 | 9.46 | 9.22 | 0 | 41,890 | -0.6 |
| 21/09/2018 |
9.39
|
286,300 | 9.42 | 9.56 | 9.32 | 0 | 78,300 | -1.1 |
| 20/09/2018 |
9.42
|
218,760 | 9.42 | 9.56 | 9.29 | 0 | 43,000 | -0.6 |
| 19/09/2018 |
9.42
|
442,000 | 9.42 | 9.63 | 9.29 | 34,100 | 91,600 | -0.8 |
| 18/09/2018 |
9.42
|
388,490 | 9.46 | 9.49 | 9.22 | 1,670 | 41,850 | -0.6 |
| 17/09/2018 |
9.46
|
416,310 | 9.63 | 9.84 | 9.46 | 0 | 98,890 | -1.4 |
| 14/09/2018 |
9.63
|
276,230 | 9.53 | 9.66 | 9.49 | 0 | 84,000 | -1.2 |
| 13/09/2018 |
9.53
|
423,940 | 9.46 | 9.73 | 9.29 | 0 | 86,480 | -1.2 |
| 12/09/2018 |
9.46
|
487,630 | 9.25 | 9.53 | 9.25 | 0 | 103,120 | -1.4 |
| 11/09/2018 |
9.25
|
286,400 | 9.25 | 9.29 | 9.11 | 0 | 43,360 | -0.6 |
| 10/09/2018 |
9.25
|
631,460 | 9.18 | 9.49 | 9.22 | 10 | 85,520 | -1.2 |
| 07/09/2018 |
9.18
|
711,360 | 8.94 | 9.18 | 8.80 | 0 | 261,550 | -3.4 |
| 06/09/2018 |
8.94
|
610,110 | 8.56 | 9.01 | 8.60 | 0 | 217,050 | -2.8 |
| 05/09/2018 |
8.56
|
300,320 | 8.63 | 8.80 | 8.56 | 8,500 | 97,790 | -1.1 |
| 04/09/2018 |
8.63
|
362,350 | 8.77 | 8.91 | 8.60 | 100 | 121,030 | -1.5 |
| 31/08/2018 |
8.77
|
198,990 | 8.80 | 8.87 | 8.77 | 0 | 71,910 | -0.9 |
| 30/08/2018 |
8.80
|
340,460 | 8.87 | 9.01 | 8.80 | 3,200 | 184,020 | -2.3 |
| 29/08/2018 |
8.87
|
349,240 | 9.01 | 9.08 | 8.84 | 42,540 | 136,090 | -1.2 |
| 28/08/2018 |
9.01
|
875,800 | 9.08 | 9.15 | 8.94 | 240,000 | 364,380 | -1.6 |
| 27/08/2018 |
9.08
|
674,150 | 8.67 | 9.22 | 8.63 | 180,500 | 261,930 | -1.0 |
| 24/08/2018 |
8.67
|
285,640 | 8.80 | 8.84 | 8.63 | 2,000 | 140,990 | -1.8 |
| 23/08/2018 |
8.80
|
738,500 | 8.67 | 8.94 | 8.73 | 100 | 298,180 | -3.8 |
| 22/08/2018 |
8.67
|
1,126,870 | 8.22 | 8.73 | 8.22 | 0 | 557,090 | -7.0 |
| 21/08/2018 |
8.22
|
172,350 | 8.22 | 8.29 | 8.18 | 0 | 90,920 | -1.1 |
| 20/08/2018 |
8.22
|
212,170 | 8.18 | 8.32 | 8.18 | 0 | 121,450 | -1.5 |
| 17/08/2018 |
8.18
|
153,890 | 8.18 | 8.32 | 8.15 | 0 | 77,930 | -0.9 |
| 16/08/2018 |
8.18
|
78,150 | 8.22 | 8.32 | 8.15 | 0 | 32,000 | -0.4 |
| 15/08/2018 |
8.22
|
164,900 | 8.36 | 8.43 | 8.22 | 0 | 80,970 | -1.0 |
| 14/08/2018 |
8.36
|
377,860 | 8.12 | 8.39 | 8.12 | 0 | 133,650 | -1.6 |
| 13/08/2018 |
8.12
|
309,660 | 8.12 | 8.25 | 8.01 | 0 | 154,980 | -1.8 |
| 10/08/2018 |
8.12
|
102,850 | 8.01 | 8.15 | 8.01 | 8,800 | 37,000 | -0.3 |
| 09/08/2018 |
8.01
|
59,910 | 8.05 | 8.25 | 8.01 | 0 | 12,790 | -0.1 |
| 08/08/2018 |
8.05
|
105,040 | 8.08 | 8.15 | 7.88 | 0 | 36,640 | -0.4 |
| 07/08/2018 |
8.08
|
115,000 | 8.08 | 8.25 | 7.94 | 0 | 5,000 | -0.1 |
| 06/08/2018 |
8.08
|
60,480 | 8.12 | 8.25 | 8.01 | 0 | 22,440 | -0.3 |
| 03/08/2018 |
8.12
|
216,240 | 8.12 | 8.18 | 8.05 | 0 | 94,620 | -1.1 |
| 02/08/2018 |
8.12
|
120,040 | 8.15 | 8.22 | 8.01 | 0 | 23,000 | -0.3 |
| 01/08/2018 |
8.15
|
94,320 | 8.25 | 8.39 | 8.15 | 0 | 48,000 | -0.6 |
| 31/07/2018 |
8.25
|
155,550 | 8.25 | 8.46 | 8.18 | 0 | 61,250 | -0.7 |
| 30/07/2018 |
8.25
|
266,300 | 8.12 | 8.25 | 8.08 | 4,740 | 51,990 | -0.6 |
| 27/07/2018 |
8.12
|
50,970 | 8.32 | 8.53 | 8.12 | 0 | 14,000 | -0.2 |
| 26/07/2018 |
8.32
|
133,470 | 8.46 | 8.87 | 8.29 | 60,000 | 50,680 | 0.1 |
| 25/07/2018 |
8.46
|
387,050 | 8.08 | 8.60 | 8.15 | 0 | 137,200 | -1.7 |
| 24/07/2018 |
8.08
|
103,760 | 8.08 | 8.25 | 8.05 | 0 | 19,180 | -0.2 |
| 23/07/2018 |
8.08
|
445,170 | 7.67 | 8.18 | 7.84 | 0 | 107,520 | -1.3 |
| 20/07/2018 |
7.67
|
129,080 | 7.70 | 7.77 | 7.63 | 0 | 7,720 | -0.1 |
| 19/07/2018 |
7.70
|
59,920 | 7.84 | 7.94 | 7.60 | 0 | 40,760 | -0.5 |
| 18/07/2018 |
7.84
|
75,690 | 7.70 | 7.91 | 7.63 | 0 | 22,050 | -0.2 |
| 17/07/2018 |
7.70
|
104,540 | 7.63 | 7.70 | 7.50 | 0 | 9,530 | -0.1 |
| 16/07/2018 |
7.63
|
58,940 | 7.53 | 7.67 | 7.50 | 0 | 8,500 | -0.1 |
| 13/07/2018 |
7.53
|
46,390 | 7.50 | 7.74 | 7.50 | 0 | 10,250 | -0.1 |
| 12/07/2018 |
7.50
|
31,840 | 7.57 | 7.67 | 7.50 | 370 | 0 | 0.0 |
| 11/07/2018 |
7.57
|
78,230 | 7.57 | 7.57 | 7.50 | 0 | 0 | 0 |
| 10/07/2018 |
7.57
|
48,260 | 7.53 | 7.70 | 7.36 | 0 | 0 | 0 |
| 09/07/2018 |
7.53
|
78,100 | 7.53 | 7.70 | 7.53 | 0 | 0 | 0 |
| 06/07/2018 |
7.53
|
77,140 | 7.29 | 7.57 | 7.32 | 0 | 0 | 0 |
| 05/07/2018 |
7.29
|
68,600 | 7.46 | 7.70 | 7.26 | 0 | 0 | 0 |
| 04/07/2018 |
7.46
|
54,910 | 7.32 | 7.46 | 7.29 | 2,500 | 13,100 | -0.1 |
| 03/07/2018 |
7.32
|
228,530 | 7.84 | 7.98 | 7.32 | 0 | 46,740 | -0.5 |
| 02/07/2018 |
7.84
|
42,260 | 7.91 | 7.94 | 7.70 | 0 | 7,900 | -0.1 |
| 29/06/2018 |
7.91
|
74,750 | 8.01 | 8.25 | 7.91 | 0 | 17,400 | -0.2 |
| 28/06/2018 |
8.01
|
127,960 | 8.22 | 8.22 | 7.91 | 0 | 28,210 | -0.3 |
| 27/06/2018 |
8.22
|
54,540 | 8.15 | 8.36 | 8.12 | 0 | 16,130 | -0.2 |
| 26/06/2018 |
8.15
|
30,880 | 8.22 | 8.25 | 8.12 | 10 | 4,880 | -0.1 |
| 25/06/2018 |
8.22
|
16,290 | 8.05 | 8.46 | 8.12 | 0 | 2,320 | -0.0 |
| 22/06/2018 |
8.05
|
100,000 | 8.12 | 8.32 | 8.05 | 7,000 | 27,910 | -0.2 |
| 21/06/2018 |
8.12
|
117,710 | 8.22 | 8.25 | 8.12 | 0 | 23,520 | -0.3 |
| 20/06/2018 |
8.22
|
77,830 | 8.25 | 8.46 | 8.18 | 0 | 28,520 | -0.3 |
| 19/06/2018 |
8.25
|
232,770 | 8.46 | 8.56 | 8.01 | 0 | 23,000 | -0.3 |
| 18/06/2018 |
8.46
|
107,480 | 8.73 | 8.80 | 8.46 | 1,000 | 21,000 | -0.2 |
| 15/06/2018 |
8.73
|
94,410 | 8.67 | 8.87 | 8.56 | 0 | 23,000 | -0.3 |
| 14/06/2018 |
8.67
|
61,020 | 8.63 | 8.67 | 8.53 | 0 | 25,280 | -0.3 |
| 13/06/2018 |
8.63
|
88,210 | 8.91 | 8.91 | 8.53 | 10,000 | 20,020 | -0.1 |
| 12/06/2018 |
8.91
|
111,760 | 8.87 | 8.94 | 8.53 | 10,000 | 26,880 | -0.2 |
| 11/06/2018 |
8.87
|
60,030 | 8.98 | 9.11 | 8.77 | 2,000 | 12,120 | -0.1 |
| 08/06/2018 |
8.98
|
340,680 | 8.39 | 8.98 | 8.46 | 34,500 | 80,700 | -0.6 |
| 07/06/2018 |
8.39
|
113,380 | 8.32 | 8.49 | 8.29 | 5,000 | 26,500 | -0.3 |
| 06/06/2018 |
8.32
|
194,430 | 8.32 | 8.39 | 8.25 | 0 | 45,000 | -0.5 |
| 05/06/2018 |
8.32
|
121,840 | 8.32 | 8.39 | 8.22 | 0 | 60,780 | -0.7 |
| 04/06/2018 |
8.32
|
195,710 | 8.15 | 8.43 | 8.15 | 0 | 98,630 | -1.2 |
| 01/06/2018 |
8.15
|
149,620 | 8.29 | 8.46 | 8.15 | 6,000 | 85,010 | -0.9 |
| 31/05/2018 |
8.29
|
43,050 | 8.25 | 8.53 | 8.22 | 0 | 0 | 0 |
| 30/05/2018 |
8.25
|
58,280 | 8.25 | 8.43 | 8.08 | 0 | 0 | 0 |
| 29/05/2018 |
8.25
|
231,050 | 8.08 | 8.53 | 8.12 | 2,800 | 92,600 | -1.1 |
| 28/05/2018 |
8.08
|
440,060 | 8.67 | 8.80 | 8.08 | 20 | 0 | 0.0 |
| 25/05/2018 |
8.67
|
144,190 | 8.80 | 8.87 | 8.67 | 0 | 0 | 0 |
| 24/05/2018 |
8.80
|
71,810 | 8.87 | 8.87 | 8.67 | 0 | 0 | 0 |
| 23/05/2018 |
8.87
|
51,080 | 8.60 | 8.87 | 8.60 | 0 | 0 | 0 |
| 22/05/2018 |
8.60
|
157,140 | 8.91 | 8.91 | 8.60 | 0 | 0 | 0 |
| 21/05/2018 |
8.91
|
61,240 | 8.98 | 8.98 | 8.87 | 11,860 | 0 | 0.2 |
| 18/05/2018 |
8.98
|
134,700 | 9.01 | 9.08 | 8.87 | 0 | 18,300 | -0.2 |
| 17/05/2018 |
9.01
|
133,400 | 9.01 | 9.22 | 8.94 | 0 | 26,000 | -0.3 |
| 16/05/2018 |
9.01
|
163,770 | 9.01 | 9.08 | 8.91 | 900 | 43,170 | -0.6 |
| 15/05/2018 |
9.01
|
241,680 | 8.87 | 9.08 | 8.87 | 3,000 | 140,000 | -1.8 |
| 14/05/2018 |
8.87
|
123,080 | 9.08 | 9.22 | 8.84 | 5,000 | 0 | 0.1 |
| 11/05/2018 |
9.08
|
7,410 | 9.15 | 9.15 | 8.77 | 750 | 0 | 0.0 |
| 10/05/2018 |
9.15
|
173,190 | 9.15 | 9.25 | 8.87 | 0 | 20,000 | -0.3 |
| 09/05/2018 |
9.15
|
75,440 | 9.15 | 9.22 | 9.01 | 35,000 | 38,000 | -0.0 |
| 08/05/2018 |
9.15
|
92,770 | 9.29 | 9.39 | 9.08 | 0 | 43,000 | -0.6 |
| 07/05/2018 |
9.29
|
97,890 | 8.91 | 9.29 | 8.91 | 0 | 39,200 | -0.5 |