| 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) |
-1 | -5.26% | 505,500 | 0 | 0 |
17.20
19
18.10
|
|
2 tháng
(2025-10-06) |
-2.70 | -13.04% | 1,002,700 | 0 | 0 |
17.20
20.80
18.10
|
|
3 tháng
(2025-09-08) |
-3.60 | -16.67% | 1,548,100 | 0 | 0 |
17.20
21.60
18.10
|
|
6 tháng
(2025-06-09) |
-2.64 | -12.78% | 6,531,600 | 0 | 0 |
17.20
24.90
18.10
|
|
12 tháng
(2024-12-10) |
-7.64 | -29.79% | 13,330,863 | 0 | 0 |
15.55
26.55
18.10
|
|
24 tháng
(2023-12-18) |
-3.36 | -15.74% | 32,277,850 | 0 | 0 |
15.55
32.27
18.10
|
|
36 tháng
(2022-12-21) |
-4.98 | -21.66% | 54,674,516 | -3 | -0.0 |
15.55
32.27
18.10
|
|
60 tháng
(2020-12-31) |
3.93 | 27.93% | 100,313,661 | -585,710 | -18.9 |
12.24
81.34
18.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 04/12/2017 |
7.30
|
23,800 | 7.30 | 7.30 | 7.25 | 0 | 0 | 0 |
| 01/12/2017 |
7.30
|
23,600 | 7.30 | 7.32 | 7.28 | 0 | 0 | 0 |
| 30/11/2017 |
7.30
|
24,300 | 7.28 | 7.32 | 7.28 | 0 | 0 | 0 |
| 29/11/2017 |
7.28
|
15,200 | 7.25 | 7.30 | 7.25 | 0 | 0 | 0 |
| 28/11/2017 |
7.25
|
16,700 | 7.16 | 7.28 | 7.19 | 0 | 0 | 0 |
| 27/11/2017 |
7.16
|
20,236 | 7.16 | 7.19 | 7.16 | 0 | 0 | 0 |
| 24/11/2017 |
7.16
|
23,500 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 |
| 23/11/2017 |
7.16
|
26,600 | 7.16 | 7.16 | 7.12 | 0 | 0 | 0 |
| 22/11/2017 |
7.16
|
23,500 | 7.14 | 7.16 | 7.12 | 0 | 0 | 0 |
| 21/11/2017 |
7.14
|
21,900 | 7.14 | 7.16 | 7.14 | 0 | 0 | 0 |
| 20/11/2017 |
7.14
|
25,600 | 7.12 | 7.19 | 7.14 | 0 | 0 | 0 |
| 17/11/2017 |
7.12
|
28,600 | 7.12 | 7.12 | 7.07 | 0 | 2,400 | -0.1 |
| 16/11/2017 |
7.12
|
27,000 | 7.16 | 7.16 | 7.07 | 0 | 6,000 | -0.2 |
| 15/11/2017 |
7.16
|
31,100 | 7.30 | 7.30 | 7.16 | 0 | 8,000 | -0.3 |
| 14/11/2017 |
7.30
|
23,500 | 7.37 | 7.37 | 7.30 | 0 | 0 | 0 |
| 13/11/2017 |
7.37
|
22,100 | 7.39 | 7.41 | 7.32 | 0 | 0 | 0 |
| 10/11/2017 |
7.39
|
39,709 | 7.46 | 7.46 | 7.39 | 0 | 34,200 | -1.1 |
| 09/11/2017 |
7.46
|
29,300 | 7.48 | 7.50 | 7.43 | 0 | 0 | 0 |
| 08/11/2017 |
7.48
|
27,366 | 7.46 | 7.66 | 7.48 | 0 | 0 | 0 |
| 07/11/2017 |
7.46
|
38,900 | 7.57 | 7.57 | 7.43 | 0 | 0 | 0 |
| 06/11/2017 |
7.57
|
32,000 | 7.70 | 7.70 | 7.57 | 0 | 0 | 0 |
| 03/11/2017 |
7.70
|
29,100 | 7.59 | 7.77 | 7.59 | 2,400 | 0 | 0.1 |
| 02/11/2017 |
7.59
|
28,300 | 7.59 | 7.68 | 7.59 | 0 | 5,100 | -0.2 |
| 01/11/2017 |
7.59
|
100,375 | 7.25 | 7.84 | 7.25 | 18,900 | 2,000 | 0.6 |
| 31/10/2017 |
7.25
|
38,200 | 7.19 | 7.32 | 7.21 | 0 | 0 | 0 |
| 30/10/2017 |
7.19
|
42,310 | 7.19 | 7.25 | 7.19 | 10 | 10,000 | -0.3 |
| 27/10/2017 |
7.19
|
38,400 | 7.19 | 7.25 | 7.16 | 0 | 5,000 | -0.2 |
| 26/10/2017 |
7.19
|
32,100 | 7.19 | 7.21 | 7.16 | 0 | 0 | 0 |
| 25/10/2017 |
7.19
|
33,100 | 7.16 | 7.21 | 7.16 | 0 | 0 | 0 |
| 24/10/2017 |
7.16
|
31,600 | 7.14 | 7.19 | 7.14 | 0 | 0 | 0 |
| 23/10/2017 |
7.14
|
30,300 | 7.16 | 7.21 | 7.14 | 0 | 0 | 0 |
| 20/10/2017 |
7.16
|
38,029 | 7.21 | 7.21 | 7.16 | 0 | 2,000 | -0.1 |
| 19/10/2017 |
7.21
|
35,100 | 7.14 | 7.23 | 7.12 | 0 | 0 | 0 |
| 18/10/2017 |
7.14
|
29,100 | 7.16 | 7.19 | 7.14 | 0 | 0 | 0 |
| 17/10/2017 |
7.16
|
22,400 | 7.21 | 7.21 | 7.16 | 0 | 0 | 0 |
| 16/10/2017 |
7.21
|
23,100 | 7.19 | 7.21 | 7.19 | 0 | 0 | 0 |
| 13/10/2017 |
7.19
|
22,100 | 7.19 | 7.21 | 7.16 | 0 | 100 | -0.0 |
| 12/10/2017 |
7.19
|
20,500 | 7.23 | 7.23 | 7.16 | 0 | 0 | 0 |
| 11/10/2017 |
7.23
|
21,800 | 7.21 | 7.23 | 7.14 | 0 | 0 | 0 |
| 10/10/2017 |
7.21
|
24,000 | 7.21 | 7.21 | 7.16 | 0 | 0 | 0 |
| 09/10/2017 |
7.21
|
23,900 | 7.21 | 7.25 | 7.21 | 0 | 0 | 0 |
| 06/10/2017 |
7.21
|
23,000 | 7.21 | 7.25 | 7.19 | 0 | 0 | 0 |
| 05/10/2017 |
7.21
|
53,100 | 7.19 | 7.25 | 7.16 | 0 | 26,000 | -0.8 |
| 04/10/2017 |
7.19
|
26,500 | 7.30 | 7.30 | 7.19 | 0 | 0 | 0 |
| 03/10/2017 |
7.30
|
28,800 | 7.19 | 7.30 | 7.14 | 0 | 5,000 | -0.2 |
| 02/10/2017 |
7.19
|
24,100 | 7.21 | 7.32 | 7.19 | 0 | 0 | 0 |
| 29/09/2017 |
7.21
|
21,855 | 7.21 | 7.25 | 7.21 | 0 | 0 | 0 |
| 28/09/2017 |
7.21
|
23,800 | 7.37 | 7.37 | 7.21 | 0 | 0 | 0 |
| 27/09/2017 |
7.37
|
30,601 | 7.19 | 7.37 | 7.19 | 0 | 0 | 0 |
| 26/09/2017 |
7.19
|
26,100 | 7.16 | 7.21 | 7.14 | 100 | 0 | 0.0 |
| 25/09/2017 |
7.16
|
19,812 | 7.10 | 7.21 | 7.12 | 0 | 0 | 0 |
| 22/09/2017 |
7.10
|
26,501 | 7.10 | 7.16 | 7.07 | 0 | 0 | 0 |
| 21/09/2017 |
7.10
|
28,300 | 7.10 | 7.10 | 7.07 | 0 | 0 | 0 |
| 20/09/2017 |
7.10
|
25,000 | 7.10 | 7.10 | 7.05 | 0 | 0 | 0 |
| 19/09/2017 |
7.10
|
25,100 | 7.14 | 7.14 | 7.07 | 0 | 0 | 0 |
| 18/09/2017 |
7.14
|
24,600 | 7.10 | 7.14 | 7.10 | 0 | 0 | 0 |
| 15/09/2017 |
7.10
|
23,000 | 7.10 | 7.25 | 7.03 | 0 | 0 | 0 |
| 14/09/2017 |
7.10
|
27,000 | 7.10 | 7.12 | 7.10 | 0 | 0 | 0 |
| 13/09/2017 |
7.10
|
24,400 | 7.10 | 7.14 | 7.10 | 0 | 0 | 0 |
| 12/09/2017 |
7.10
|
20,900 | 7.23 | 7.25 | 7.10 | 0 | 31,700 | -1.0 |
| 11/09/2017 |
7.23
|
85,400 | 7.19 | 7.28 | 7.03 | 0 | 31,700 | -1.0 |
| 08/09/2017 |
7.19
|
21,700 | 7.23 | 7.32 | 7.19 | 0 | 0 | 0 |
| 07/09/2017 |
7.23
|
23,100 | 7.21 | 7.23 | 7.21 | 0 | 0 | 0 |
| 06/09/2017 |
7.21
|
21,300 | 7.25 | 7.28 | 7.19 | 0 | 0 | 0 |
| 05/09/2017 |
7.25
|
29,601 | 7.28 | 7.34 | 7.25 | 0 | 0 | 0 |
| 01/09/2017 |
7.28
|
22,310 | 7.28 | 7.37 | 7.19 | 0 | 0 | 0 |
| 31/08/2017 |
7.28
|
32,700 | 7.48 | 7.57 | 7.28 | 0 | 0 | 0 |
| 30/08/2017 |
7.48
|
21,900 | 7.57 | 7.57 | 7.48 | 0 | 0 | 0 |
| 29/08/2017 |
7.57
|
18,100 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 |
| 28/08/2017 |
7.57
|
27,800 | 7.57 | 7.66 | 7.39 | 0 | 0 | 0 |
| 25/08/2017 |
7.57
|
16,300 | 7.64 | 7.68 | 7.57 | 0 | 0 | 0 |
| 24/08/2017 |
7.64
|
36,400 | 7.21 | 7.66 | 7.16 | 0 | 700 | -0.0 |
| 23/08/2017 |
7.21
|
37,900 | 7.10 | 7.21 | 7.10 | 0 | 0 | 0 |
| 22/08/2017 |
7.10
|
19,600 | 7.05 | 7.14 | 7.05 | 0 | 0 | 0 |
| 21/08/2017 |
7.05
|
19,800 | 7.05 | 7.14 | 7.05 | 0 | 0 | 0 |
| 18/08/2017 |
7.05
|
27,100 | 7.03 | 7.14 | 6.96 | 0 | 0 | 0 |
| 17/08/2017 |
7.03
|
30,700 | 7.14 | 7.19 | 7.03 | 0 | 0 | 0 |
| 16/08/2017 |
7.14
|
16,500 | 7.14 | 7.19 | 7.07 | 0 | 0 | 0 |
| 15/08/2017 |
7.14
|
20,686 | 7.07 | 7.14 | 7.10 | 0 | 0 | 0 |
| 14/08/2017 |
7.07
|
38,600 | 7.05 | 7.16 | 7.05 | 0 | 0 | 0 |
| 11/08/2017 |
7.05
|
26,810 | 7.03 | 7.07 | 6.92 | 0 | 0 | 0 |
| 10/08/2017 |
7.03
|
23,800 | 7.07 | 7.07 | 6.94 | 0 | 0 | 0 |
| 09/08/2017 |
7.07
|
22,900 | 7.03 | 7.12 | 6.98 | 0 | 0 | 0 |
| 08/08/2017 |
7.03
|
11,800 | 7.03 | 7.10 | 7.03 | 0 | 0 | 0 |
| 07/08/2017 |
7.03
|
26,710 | 6.94 | 7.03 | 6.92 | 0 | 0 | 0 |
| 04/08/2017 |
6.94
|
17,500 | 6.94 | 6.94 | 6.87 | 0 | 0 | 0 |
| 03/08/2017 |
6.94
|
17,301 | 6.96 | 6.96 | 6.80 | 0 | 0 | 0 |
| 02/08/2017 |
6.96
|
31,400 | 6.76 | 6.96 | 6.69 | 0 | 0 | 0 |
| 01/08/2017 |
6.76
|
17,709 | 6.62 | 6.78 | 6.64 | 0 | 0 | 0 |
| 31/07/2017 |
6.62
|
19,700 | 6.60 | 6.62 | 6.58 | 0 | 0 | 0 |
| 28/07/2017 |
6.60
|
15,600 | 6.58 | 6.60 | 6.58 | 0 | 0 | 0 |
| 27/07/2017 |
6.58
|
16,700 | 6.55 | 6.60 | 6.58 | 0 | 0 | 0 |
| 26/07/2017 |
6.55
|
29,600 | 6.60 | 6.60 | 6.53 | 0 | 0 | 0 |
| 25/07/2017 |
6.60
|
23,600 | 6.58 | 6.67 | 6.58 | 0 | 0 | 0 |
| 24/07/2017 |
6.58
|
20,200 | 6.64 | 6.67 | 6.58 | 0 | 0 | 0 |
| 21/07/2017 |
6.64
|
14,500 | 6.58 | 6.71 | 6.60 | 0 | 0 | 0 |
| 20/07/2017 |
6.58
|
19,700 | 6.62 | 6.62 | 6.55 | 0 | 0 | 0 |
| 19/07/2017 |
6.62
|
33,200 | 6.53 | 6.62 | 6.53 | 0 | 0 | 0 |
| 18/07/2017 |
6.53
|
32,500 | 6.53 | 6.62 | 6.51 | 0 | 0 | 0 |
| 17/07/2017 |
6.53
|
29,600 | 6.60 | 6.62 | 6.51 | 0 | 0 | 0 |