| 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) |
-1.40 | -7.65% | 53,608,200 | -568,900 | -9.6 |
16.40
18.30
16.60
|
|
2 tháng
(2025-10-06) |
-0.30 | -1.74% | 130,008,900 | -7,300 | -1.0 |
15.10
18.30
16.60
|
|
3 tháng
(2025-09-08) |
-2.10 | -11.05% | 221,032,300 | -3,289,300 | -62.1 |
15.10
20.10
16.60
|
|
6 tháng
(2025-06-09) |
3.67 | 27.75% | 439,476,200 | -962,700 | -26.7 |
12.17
20.50
16.60
|
|
12 tháng
(2024-12-10) |
1.55 | 10.08% | 597,203,945 | -3,399,199 | -67.4 |
11.68
20.50
16.60
|
|
24 tháng
(2023-12-18) |
-1.54 | -8.37% | 1,248,899,756 | -4,213,160 | -80.2 |
11.68
20.50
16.60
|
|
36 tháng
(2022-12-21) |
2.90 | 20.70% | 2,217,989,522 | 6,189,179 | 147.2 |
11.68
27.52
16.60
|
|
60 tháng
(2020-12-31) |
12.84 | 316.71% | 4,363,255,530 | 521,803 | 130.0 |
4.06
49.54
16.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 04/12/2017 |
10.09
|
3,850,754 | 9.76 | 10.17 | 9.68 | 250,000 | 0 | 3.0 |
| 01/12/2017 |
9.76
|
1,512,192 | 9.68 | 9.84 | 9.52 | 200,000 | 80 | 2.4 |
| 30/11/2017 |
9.68
|
4,536,240 | 9.27 | 9.76 | 9.27 | 676,000 | 42,440 | 7.4 |
| 29/11/2017 |
9.27
|
1,542,377 | 9.19 | 9.35 | 9.02 | 74,000 | 10,100 | 0.7 |
| 28/11/2017 |
9.19
|
932,873 | 9.35 | 9.35 | 9.11 | 46,000 | 0 | 0.5 |
| 27/11/2017 |
9.35
|
2,329,366 | 9.19 | 9.52 | 9.11 | 385,000 | 0 | 4.3 |
| 24/11/2017 |
9.19
|
2,414,261 | 8.86 | 9.27 | 8.78 | 0 | 0 | 0 |
| 23/11/2017 |
8.86
|
1,136,467 | 8.94 | 9.02 | 8.78 | 0 | 0 | 0 |
| 22/11/2017 |
8.94
|
406,813 | 8.86 | 8.94 | 8.78 | 0 | 0 | 0 |
| 21/11/2017 |
8.86
|
546,449 | 8.94 | 9.02 | 8.78 | 150,000 | 0 | 1.6 |
| 20/11/2017 |
8.94
|
222,250 | 8.94 | 8.94 | 8.78 | 600 | 0 | 0.0 |
| 17/11/2017 |
8.94
|
625,444 | 8.78 | 9.02 | 8.78 | 21,800 | 0 | 0.2 |
| 16/11/2017 |
8.78
|
284,830 | 8.94 | 8.94 | 8.78 | 4,100 | 300 | 0.0 |
| 15/11/2017 |
8.94
|
275,297 | 8.86 | 8.94 | 8.78 | 0 | 0 | 0 |
| 14/11/2017 |
8.86
|
797,554 | 8.70 | 8.94 | 8.61 | 272,700 | 0 | 2.9 |
| 13/11/2017 |
8.70
|
515,170 | 8.78 | 8.78 | 8.70 | 200,200 | 0 | 2.1 |
| 10/11/2017 |
8.78
|
257,272 | 8.94 | 9.02 | 8.78 | 4,700 | 0 | 0.1 |
| 09/11/2017 |
8.94
|
606,333 | 8.70 | 9.02 | 8.70 | 0 | 0 | 0 |
| 08/11/2017 |
8.70
|
496,669 | 8.70 | 8.78 | 8.61 | 0 | 0 | 0 |
| 07/11/2017 |
8.70
|
247,664 | 8.78 | 8.78 | 8.61 | 0 | 0 | 0 |
| 06/11/2017 |
8.78
|
504,840 | 8.61 | 8.78 | 8.61 | 80,000 | 0 | 0.8 |
| 03/11/2017 |
8.61
|
680,340 | 8.37 | 8.61 | 8.29 | 200,000 | 0 | 2.1 |
| 02/11/2017 |
8.37
|
766,535 | 8.45 | 8.61 | 7.63 | 158,800 | 0 | 1.6 |
| 01/11/2017 |
8.45
|
1,504,429 | 8.70 | 8.78 | 8.45 | 0 | 0 | 0 |
| 31/10/2017 |
8.70
|
1,279,438 | 8.94 | 8.94 | 8.12 | 0 | 0 | 0 |
| 30/10/2017 |
8.94
|
609,997 | 9.27 | 9.27 | 8.94 | 0 | 0 | 0 |
| 27/10/2017 |
9.27
|
498,757 | 9.27 | 9.27 | 9.19 | 0 | 0 | 0 |
| 26/10/2017 |
9.27
|
745,848 | 9.43 | 9.43 | 9.19 | 294,600 | 0 | 3.3 |
| 25/10/2017 |
9.43
|
1,179,242 | 9.27 | 9.43 | 9.19 | 546,500 | 0 | 6.3 |
| 24/10/2017 |
9.27
|
784,486 | 9.19 | 9.27 | 8.29 | 339,000 | 24,000 | 3.5 |
| 23/10/2017 |
9.19
|
1,147,220 | 9.35 | 9.43 | 9.11 | 5,000 | 0 | 0.1 |
| 20/10/2017 |
9.35
|
1,305,927 | 9.43 | 9.52 | 9.27 | 154,900 | 75,000 | 0.9 |
| 19/10/2017 |
9.43
|
2,281,814 | 9.68 | 9.68 | 9.43 | 271,000 | 60 | 3.1 |
| 18/10/2017 |
9.68
|
709,600 | 9.76 | 9.76 | 9.60 | 0 | 0 | 0 |
| 17/10/2017 |
9.76
|
1,129,009 | 9.76 | 9.84 | 9.68 | 1,000 | 1,404 | -0.0 |
| 16/10/2017 |
9.76
|
2,453,663 | 9.68 | 10.01 | 9.68 | 250,000 | 0 | 3.0 |
| 13/10/2017 |
9.68
|
424,057 | 9.68 | 9.84 | 9.68 | 0 | 0 | 0 |
| 12/10/2017 |
9.68
|
668,487 | 9.84 | 9.93 | 9.68 | 250,000 | 0 | 3.0 |
| 11/10/2017 |
9.84
|
1,150,020 | 9.84 | 9.93 | 9.76 | 250,000 | 0 | 3.0 |
| 10/10/2017 |
9.84
|
1,040,862 | 9.60 | 9.84 | 9.68 | 2,000 | 0 | 0.0 |
| 09/10/2017 |
9.60
|
492,104 | 9.60 | 9.68 | 9.60 | 200,000 | 0 | 2.4 |
| 06/10/2017 |
9.60
|
601,420 | 9.60 | 9.68 | 9.52 | 150,200 | 0 | 1.8 |
| 05/10/2017 |
9.60
|
419,515 | 9.60 | 9.68 | 9.60 | 0 | 0 | 0 |
| 04/10/2017 |
9.60
|
440,808 | 9.60 | 9.68 | 9.52 | 0 | 0 | 0 |
| 03/10/2017 |
9.60
|
856,025 | 9.68 | 9.76 | 9.52 | 0 | 0 | 0 |
| 02/10/2017 |
9.68
|
764,707 | 9.93 | 9.93 | 9.68 | 4,000 | 0 | 0.0 |
| 29/09/2017 |
9.93
|
240,002 | 9.93 | 9.93 | 9.84 | 41,000 | 0 | 0.5 |
| 28/09/2017 |
9.93
|
428,379 | 9.93 | 10.09 | 9.84 | 15,100 | 1,000 | 0.2 |
| 27/09/2017 |
9.93
|
2,148,390 | 9.84 | 10.25 | 9.84 | 0 | 61,000 | -0.8 |
| 26/09/2017 |
9.84
|
804,545 | 9.84 | 9.93 | 9.76 | 0 | 0 | 0 |
| 25/09/2017 |
9.84
|
918,019 | 9.93 | 9.93 | 9.76 | 0 | 0 | 0 |
| 22/09/2017 |
9.93
|
797,144 | 9.84 | 9.93 | 9.76 | 0 | 0 | 0 |
| 21/09/2017 |
9.84
|
659,991 | 9.84 | 9.93 | 9.76 | 0 | 0 | 0 |
| 20/09/2017 |
9.84
|
606,329 | 9.93 | 9.93 | 9.76 | 900 | 0 | 0.0 |
| 19/09/2017 |
9.93
|
1,135,917 | 9.84 | 10.01 | 9.84 | 0 | 0 | 0 |
| 18/09/2017 |
9.84
|
1,066,572 | 9.76 | 9.93 | 9.68 | 0 | 0 | 0 |
| 15/09/2017 |
9.76
|
591,048 | 9.84 | 9.93 | 9.76 | 0 | 0 | 0 |
| 14/09/2017 |
9.84
|
1,215,105 | 9.76 | 9.93 | 9.76 | 0 | 0 | 0 |
| 13/09/2017 |
9.76
|
790,042 | 9.68 | 9.76 | 9.60 | 1,300 | 0 | 0.0 |
| 12/09/2017 |
9.68
|
771,488 | 9.60 | 9.68 | 9.52 | 1,400 | 0 | 0.0 |
| 11/09/2017 |
9.60
|
739,528 | 9.84 | 9.84 | 9.60 | 0 | 0 | 0 |
| 08/09/2017 |
9.84
|
924,882 | 9.84 | 9.84 | 9.68 | 190,000 | 0 | 2.3 |
| 07/09/2017 |
9.84
|
872,532 | 9.93 | 10.01 | 9.76 | 0 | 0 | 0 |
| 06/09/2017 |
9.93
|
1,342,150 | 9.93 | 10.25 | 9.93 | 160,000 | 0 | 1.9 |
| 05/09/2017 |
9.93
|
2,563,564 | 9.60 | 10.17 | 9.52 | 556,000 | 60,000 | 6.0 |
| 01/09/2017 |
9.60
|
1,127,726 | 9.43 | 9.68 | 9.43 | 279,000 | 0 | 3.3 |
| 31/08/2017 |
9.43
|
777,133 | 9.52 | 9.60 | 9.43 | 200,000 | 0 | 2.3 |
| 30/08/2017 |
9.52
|
599,233 | 9.60 | 9.60 | 9.52 | 200,000 | 0 | 2.3 |
| 29/08/2017 |
9.60
|
565,442 | 9.76 | 9.84 | 9.60 | 191,280 | 11,000 | 2.1 |
| 28/08/2017 |
9.76
|
900,152 | 9.60 | 10.25 | 9.52 | 123,400 | 0 | 1.4 |
| 25/08/2017 |
9.60
|
663,280 | 9.52 | 9.60 | 9.43 | 100,000 | 0 | 1.2 |
| 24/08/2017 |
9.52
|
606,942 | 9.60 | 9.60 | 9.43 | 182,700 | 0 | 2.1 |
| 23/08/2017 |
9.60
|
757,562 | 9.35 | 9.60 | 9.35 | 499,100 | 0 | 5.8 |
| 22/08/2017 |
9.35
|
1,008,820 | 9.52 | 9.52 | 9.35 | 302,000 | 0 | 3.5 |
| 21/08/2017 |
9.52
|
718,404 | 9.52 | 9.52 | 9.35 | 211,200 | 0 | 2.4 |
| 18/08/2017 |
9.52
|
853,200 | 9.43 | 9.52 | 9.35 | 250,000 | 0 | 2.9 |
| 17/08/2017 |
9.43
|
906,725 | 9.52 | 9.60 | 9.35 | 253,600 | 0 | 2.9 |
| 16/08/2017 |
9.52
|
317,273 | 9.60 | 9.60 | 9.43 | 82,400 | 0 | 1.0 |
| 15/08/2017 |
9.60
|
1,017,326 | 9.52 | 9.60 | 9.43 | 3,000 | 0 | 0.0 |
| 14/08/2017 |
9.52
|
765,274 | 9.68 | 9.76 | 9.52 | 5,000 | 40,000 | -0.4 |
| 11/08/2017 |
9.68
|
463,233 | 9.84 | 9.84 | 9.60 | 0 | 23,600 | -0.3 |
| 10/08/2017 |
9.84
|
1,502,364 | 9.52 | 9.84 | 9.43 | 0 | 121,000 | -1.4 |
| 09/08/2017 |
9.52
|
1,299,550 | 9.52 | 9.68 | 9.43 | 450,770 | 0 | 4.7 |
| 08/08/2017 |
9.52
|
1,552,208 | 9.52 | 9.76 | 9.52 | 1,492,000 | 84,000 | 14.7 |
| 07/08/2017 |
9.52
|
1,431,268 | 9.60 | 9.60 | 9.52 | 0 | 162,500 | -1.9 |
| 04/08/2017 |
9.60
|
935,666 | 9.35 | 9.60 | 9.35 | 22,300 | 0 | 0.3 |
| 03/08/2017 |
9.35
|
1,525,352 | 9.68 | 9.68 | 9.35 | 10,000 | 115,000 | -1.2 |
| 02/08/2017 |
9.68
|
917,002 | 9.76 | 9.76 | 9.60 | 0 | 150,026 | -1.8 |
| 01/08/2017 |
9.76
|
1,104,314 | 9.68 | 9.84 | 9.60 | 0 | 0 | 0 |
| 31/07/2017 |
9.68
|
1,236,918 | 9.84 | 9.84 | 9.68 | 5,000 | 0 | 0.1 |
| 28/07/2017 |
9.84
|
724,646 | 9.84 | 9.93 | 9.84 | 0 | 0 | 0 |
| 27/07/2017 |
9.84
|
840,364 | 9.93 | 10.01 | 9.84 | 0 | 0 | 0 |
| 26/07/2017 |
9.93
|
725,479 | 9.76 | 9.93 | 9.68 | 0 | 0 | 0 |
| 25/07/2017 |
9.76
|
805,342 | 9.60 | 9.76 | 9.60 | 0 | 20 | -0.0 |
| 24/07/2017 |
9.60
|
1,166,754 | 9.68 | 9.76 | 9.60 | 200,000 | 5,000 | 2.3 |
| 21/07/2017 |
9.68
|
1,197,478 | 9.93 | 9.93 | 9.68 | 0 | 0 | 0 |
| 20/07/2017 |
9.93
|
921,756 | 10.09 | 10.09 | 9.84 | 7,000 | 0 | 0.1 |
| 19/07/2017 |
10.09
|
570,288 | 10.01 | 10.09 | 9.93 | 5,000 | 0 | 0.1 |
| 18/07/2017 |
10.01
|
983,798 | 10.01 | 10.01 | 9.76 | 200,000 | 0 | 2.4 |
| 17/07/2017 |
10.01
|
1,915,348 | 10.17 | 10.34 | 9.76 | 200,000 | 0 | 2.5 |