| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-11-04) |
-1.10 | -3.14% | 43,487,900 | -5,295,600 | -184.7 |
33.55
35.95
34.25
|
|
2 tháng
(2025-10-06) |
-2.45 | -6.74% | 108,321,000 | -12,056,600 | -427.2 |
32
36.70
34.25
|
|
3 tháng
(2025-09-05) |
-5.60 | -14.18% | 166,391,100 | -16,134,700 | -578.3 |
32
39.70
34.25
|
|
6 tháng
(2025-06-09) |
2.35 | 7.46% | 530,129,500 | -6,696,600 | -208.1 |
31.55
43.35
34.25
|
|
12 tháng
(2024-12-09) |
-1.38 | -3.91% | 807,373,800 | -12,353,781 | -403.2 |
23.80
43.35
34.25
|
|
24 tháng
(2023-12-15) |
5.66 | 20.06% | 1,797,392,500 | -35,733,382 | -1,229.3 |
23.80
43.35
34.25
|
|
36 tháng
(2022-12-20) |
10.44 | 44.48% | 2,693,417,200 | -42,400,153 | -1,384.5 |
18.89
43.35
34.25
|
|
60 tháng
(2020-12-30) |
23.55 | 227.67% | 5,309,526,220 | 7,824,066 | 304.8 |
8.72
43.35
34.25
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 29/11/2017 |
7.48
|
703,790 | 7.45 | 7.48 | 7.39 | 27,000 | 0 | 0.3 |
| 28/11/2017 |
7.45
|
1,722,490 | 7.31 | 7.54 | 7.34 | 0 | 0 | 0 |
| 27/11/2017 |
7.31
|
929,080 | 7.31 | 7.36 | 7.28 | 0 | 70 | -0.0 |
| 24/11/2017 |
7.31
|
1,565,890 | 7.16 | 7.36 | 7.10 | 290,000 | 11,000 | 3.5 |
| 23/11/2017 |
7.16
|
946,490 | 7.22 | 7.22 | 7.16 | 0 | 0 | 0 |
| 22/11/2017 |
7.22
|
514,310 | 7.22 | 7.25 | 7.16 | 0 | 100 | -0.0 |
| 21/11/2017 |
7.22
|
780,860 | 7.31 | 7.36 | 7.16 | 1,000 | 100 | 0.0 |
| 20/11/2017 |
7.31
|
1,716,370 | 7.13 | 7.36 | 7.13 | 289,220 | 0 | 3.6 |
| 17/11/2017 |
7.13
|
784,440 | 7.19 | 7.25 | 7.10 | 0 | 0 | 0 |
| 16/11/2017 |
7.19
|
1,012,890 | 7.13 | 7.22 | 7.08 | 0 | 100 | -0.0 |
| 15/11/2017 |
7.13
|
824,800 | 7.05 | 7.13 | 6.99 | 40,000 | 100 | 0.5 |
| 14/11/2017 |
7.05
|
1,217,930 | 7.13 | 7.13 | 7.05 | 16,000 | 0 | 0.2 |
| 13/11/2017 |
7.13
|
837,840 | 7.13 | 7.19 | 7.08 | 1,100 | 0 | 0.0 |
| 10/11/2017 |
7.13
|
896,730 | 7.10 | 7.19 | 7.08 | 3,040 | 0 | 0.0 |
| 09/11/2017 |
7.10
|
1,534,580 | 7.10 | 7.25 | 7.10 | 0 | 0 | 0 |
| 08/11/2017 |
7.10
|
702,730 | 7.02 | 7.10 | 7.05 | 1,800 | 4,000 | -0.0 |
| 07/11/2017 |
7.02
|
786,210 | 7.08 | 7.10 | 6.96 | 100 | 0 | 0.0 |
| 06/11/2017 |
7.08
|
985,730 | 6.99 | 7.13 | 6.96 | 50 | 0 | 0.0 |
| 03/11/2017 |
6.99
|
2,070,140 | 6.79 | 6.99 | 6.67 | 314,080 | 0 | 3.7 |
| 02/11/2017 |
6.79
|
1,861,400 | 7.10 | 7.25 | 6.79 | 172,510 | 17,000 | 1.9 |
| 01/11/2017 |
7.10
|
958,680 | 7.22 | 7.31 | 7.05 | 0 | 3,500 | -0.0 |
| 31/10/2017 |
7.22
|
2,209,260 | 7.54 | 7.54 | 7.22 | 0 | 47,900 | -0.6 |
| 30/10/2017 |
7.54
|
1,168,390 | 7.60 | 7.74 | 7.54 | 0 | 8,890 | -0.1 |
| 27/10/2017 |
7.60
|
2,043,660 | 7.60 | 7.68 | 7.54 | 5,000 | 1,110 | 0.1 |
| 26/10/2017 |
7.60
|
1,616,120 | 7.80 | 7.86 | 7.57 | 4,500 | 50,000 | -0.6 |
| 25/10/2017 |
7.80
|
618,210 | 7.83 | 7.91 | 7.74 | 9,000 | 0 | 0.1 |
| 24/10/2017 |
7.83
|
1,013,410 | 7.77 | 7.88 | 7.77 | 272,820 | 0 | 3.7 |
| 23/10/2017 |
7.77
|
1,642,680 | 7.86 | 7.88 | 7.74 | 302,930 | 0 | 4.1 |
| 20/10/2017 |
7.86
|
1,243,480 | 7.91 | 7.94 | 7.86 | 0 | 10,000 | -0.1 |
| 19/10/2017 |
7.91
|
596,780 | 7.97 | 8.00 | 7.88 | 0 | 0 | 0 |
| 18/10/2017 |
7.97
|
1,838,670 | 7.88 | 8.00 | 7.91 | 697,490 | 0 | 9.6 |
| 17/10/2017 |
7.88
|
1,092,310 | 7.88 | 7.94 | 7.86 | 0 | 0 | 0 |
| 16/10/2017 |
7.88
|
1,244,600 | 7.91 | 7.91 | 7.86 | 0 | 10,000 | -0.1 |
| 13/10/2017 |
7.91
|
1,017,660 | 7.91 | 7.94 | 7.88 | 0 | 0 | 0 |
| 12/10/2017 |
7.91
|
1,416,100 | 8.03 | 8.03 | 7.91 | 0 | 0 | 0 |
| 11/10/2017 |
8.03
|
1,600,830 | 8.06 | 8.14 | 7.97 | 0 | 0 | 0 |
| 10/10/2017 |
8.06
|
871,560 | 8.09 | 8.09 | 7.97 | 0 | 0 | 0 |
| 09/10/2017 |
8.09
|
2,757,620 | 8.00 | 8.17 | 8.03 | 45,000 | 0 | 0.6 |
| 06/10/2017 |
8.00
|
3,433,110 | 7.86 | 8.09 | 7.86 | 1,051,180 | 0 | 14.5 |
| 05/10/2017 |
7.86
|
837,060 | 7.86 | 7.91 | 7.83 | 0 | 600 | -0.0 |
| 04/10/2017 |
7.86
|
672,170 | 7.86 | 7.88 | 7.80 | 0 | 0 | 0 |
| 03/10/2017 |
7.86
|
1,502,150 | 7.83 | 7.88 | 7.77 | 720,260 | 0 | 9.8 |
| 02/10/2017 |
7.83
|
1,141,230 | 7.88 | 7.91 | 7.80 | 0 | 0 | 0 |
| 29/09/2017 |
7.88
|
727,090 | 7.97 | 8.00 | 7.88 | 0 | 0 | 0 |
| 28/09/2017 |
7.97
|
1,612,340 | 7.88 | 8.00 | 7.88 | 0 | 0 | 0 |
| 27/09/2017 |
7.88
|
739,000 | 7.88 | 7.94 | 7.86 | 0 | 0 | 0 |
| 26/09/2017 |
7.88
|
1,263,060 | 7.88 | 7.94 | 7.86 | 300 | 0 | 0.0 |
| 25/09/2017 |
7.88
|
1,075,790 | 8.00 | 8.00 | 7.88 | 0 | 0 | 0 |
| 22/09/2017 |
8.00
|
1,604,230 | 7.94 | 8.06 | 7.91 | 374,700 | 0 | 5.2 |
| 21/09/2017 |
7.94
|
902,940 | 8.00 | 8.03 | 7.94 | 113,500 | 0 | 1.6 |
| 20/09/2017 |
8.00
|
1,281,320 | 8.03 | 8.09 | 7.94 | 119,950 | 0 | 1.7 |
| 19/09/2017 |
8.03
|
4,332,950 | 7.86 | 8.14 | 7.80 | 677,490 | 0 | 9.3 |
| 18/09/2017 |
7.86
|
1,197,450 | 7.88 | 7.91 | 7.80 | 19,000 | 50 | 0.3 |
| 15/09/2017 |
7.88
|
710,330 | 7.88 | 7.94 | 7.86 | 71,470 | 1,000 | 1.0 |
| 14/09/2017 |
7.88
|
2,539,480 | 7.77 | 8.00 | 7.80 | 0 | 0 | 0 |
| 13/09/2017 |
7.77
|
776,640 | 7.77 | 7.80 | 7.74 | 0 | 0 | 0 |
| 12/09/2017 |
7.77
|
931,460 | 7.77 | 7.80 | 7.74 | 74,670 | 0 | 1.0 |
| 11/09/2017 |
7.77
|
1,036,920 | 7.80 | 7.83 | 7.74 | 890 | 0 | 0.0 |
| 08/09/2017 |
7.80
|
1,531,040 | 7.88 | 7.91 | 7.80 | 441,000 | 0 | 6.0 |
| 07/09/2017 |
7.88
|
1,150,660 | 7.86 | 7.94 | 7.83 | 199,670 | 0 | 2.7 |
| 06/09/2017 |
7.86
|
944,440 | 7.83 | 7.88 | 7.80 | 120,000 | 0 | 1.6 |
| 05/09/2017 |
7.83
|
1,441,440 | 7.77 | 7.91 | 7.74 | 131,240 | 0 | 1.8 |
| 01/09/2017 |
7.77
|
1,006,150 | 7.83 | 7.88 | 7.77 | 600 | 0 | 0.0 |
| 31/08/2017 |
7.83
|
1,583,810 | 7.80 | 7.88 | 7.74 | 1,000 | 0 | 0.0 |
| 30/08/2017 |
7.80
|
1,762,530 | 7.83 | 7.88 | 7.80 | 0 | 0 | 0 |
| 29/08/2017 |
7.83
|
1,379,230 | 7.91 | 7.91 | 7.83 | 50 | 0 | 0.0 |
| 28/08/2017 |
7.91
|
1,681,000 | 7.80 | 7.94 | 7.77 | 0 | 9,080 | -0.1 |
| 25/08/2017 |
7.80
|
2,628,330 | 7.94 | 7.97 | 7.68 | 0 | 57,420 | -0.8 |
| 24/08/2017 |
7.94
|
1,122,730 | 7.91 | 7.97 | 7.86 | 0 | 600 | -0.0 |
| 23/08/2017 |
7.91
|
757,950 | 7.94 | 7.97 | 7.86 | 0 | 0 | 0 |
| 22/08/2017 |
7.94
|
1,112,710 | 7.94 | 7.97 | 7.88 | 1,500 | 0 | 0.0 |
| 21/08/2017 |
7.94
|
1,481,320 | 8.09 | 8.09 | 7.94 | 24,430 | 0 | 0.3 |
| 18/08/2017 |
8.09
|
1,640,140 | 8.03 | 8.17 | 7.97 | 0 | 0 | 0 |
| 17/08/2017 |
8.03
|
1,750,980 | 8.17 | 8.26 | 8.03 | 0 | 1,000 | -0.0 |
| 16/08/2017 |
8.17
|
3,131,880 | 7.97 | 8.26 | 8.12 | 12,420 | 1,000 | 0.2 |
| 15/08/2017 |
7.97
|
1,251,020 | 8.09 | 8.17 | 7.97 | 0 | 0 | 0 |
| 14/08/2017 |
8.09
|
2,043,820 | 7.94 | 8.12 | 7.94 | 9,680 | 0 | 0.1 |
| 11/08/2017 |
7.94
|
1,251,010 | 7.91 | 8.00 | 7.88 | 0 | 0 | 0 |
| 10/08/2017 |
7.91
|
2,131,280 | 7.88 | 8.09 | 7.86 | 0 | 0 | 0 |
| 09/08/2017 |
7.88
|
4,740,270 | 8.12 | 8.14 | 7.86 | 12,000 | 40,000 | -0.4 |
| 08/08/2017 |
8.12
|
5,192,540 | 8.38 | 8.43 | 8.12 | 450,600 | 0 | 6.5 |
| 07/08/2017 |
8.38
|
5,921,420 | 8.32 | 8.66 | 8.38 | 3,500 | 8,000 | -0.1 |
| 04/08/2017 |
8.32
|
3,706,640 | 8.14 | 8.43 | 8.14 | 50,000 | 540 | 0.7 |
| 03/08/2017 |
8.14
|
2,726,660 | 8.12 | 8.26 | 8.12 | 234,100 | 0 | 3.3 |
| 02/08/2017 |
8.12
|
2,761,880 | 8.09 | 8.17 | 7.94 | 0 | 0 | 0 |
| 01/08/2017 |
8.09
|
3,425,430 | 7.86 | 8.14 | 7.88 | 200 | 10,000 | -0.1 |
| 31/07/2017 |
7.86
|
2,382,780 | 7.88 | 7.97 | 7.86 | 0 | 1,000 | -0.0 |
| 28/07/2017 |
7.88
|
2,579,990 | 7.91 | 7.97 | 7.83 | 0 | 10 | -0.0 |
| 27/07/2017 |
7.91
|
1,286,940 | 8.00 | 8.03 | 7.88 | 0 | 600 | -0.0 |
| 26/07/2017 |
8.00
|
2,392,960 | 7.86 | 8.00 | 7.86 | 40,000 | 0 | 0.6 |
| 25/07/2017 |
7.86
|
973,380 | 7.74 | 7.86 | 7.65 | 8,000 | 1,000 | 0.1 |
| 24/07/2017 |
7.74
|
1,992,100 | 7.71 | 7.88 | 7.60 | 500,000 | 7,000 | 6.6 |
| 21/07/2017 |
7.71
|
1,425,200 | 7.80 | 7.88 | 7.68 | 0 | 0 | 0 |
| 20/07/2017 |
7.80
|
1,780,140 | 7.86 | 7.86 | 7.71 | 50,100 | 0 | 0.7 |
| 19/07/2017 |
7.86
|
2,043,510 | 7.77 | 7.94 | 7.80 | 559,940 | 0 | 7.6 |
| 18/07/2017 |
7.77
|
2,603,910 | 7.88 | 7.91 | 7.68 | 0 | 0 | 0 |
| 17/07/2017 |
7.88
|
4,276,920 | 8.20 | 8.20 | 7.86 | 200 | 0 | 0.0 |
| 14/07/2017 |
8.20
|
3,683,440 | 8.23 | 8.35 | 8.12 | 504,030 | 0 | 7.2 |
| 13/07/2017 |
8.23
|
1,991,470 | 8.29 | 8.35 | 8.23 | 1,240 | 0 | 0.0 |
| 12/07/2017 |
8.29
|
3,988,760 | 8.29 | 8.55 | 8.14 | 101,090 | 500 | 1.4 |