| 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) |
-0.30 | -3.53% | 11,356,300 | -59,100 | -0.5 |
8
9.20
8.20
|
|
2 tháng
(2025-10-06) |
-5 | -37.88% | 27,082,600 | -35,900 | -0.4 |
8
13.20
8.20
|
|
3 tháng
(2025-09-08) |
-5 | -37.88% | 37,349,100 | -154,200 | -1.9 |
8
13.50
8.20
|
|
6 tháng
(2025-06-09) |
-5.60 | -40.56% | 83,462,900 | -242,300 | -3.2 |
8
16.90
8.20
|
|
12 tháng
(2024-12-10) |
-1.99 | -19.49% | 155,179,853 | -215,703 | -1.8 |
8
16.90
8.20
|
|
24 tháng
(2023-12-18) |
0.66 | 8.69% | 218,279,205 | -294,640 | -2.7 |
7.03
16.90
8.20
|
|
36 tháng
(2022-12-21) |
-3.14 | -27.68% | 299,415,472 | -238,291 | -2.0 |
7.03
16.90
8.20
|
|
60 tháng
(2020-12-31) |
5.12 | 166.36% | 358,094,505 | -656,072 | -6.4 |
2.89
16.90
8.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 04/12/2017 |
3.19
|
22,600 | 3.29 | 3.29 | 3.19 | 0 | 0 | 0 |
| 01/12/2017 |
3.29
|
117,164 | 3.29 | 3.34 | 3.14 | 0 | 0 | 0 |
| 30/11/2017 |
3.29
|
45,700 | 3.24 | 3.29 | 3.10 | 0 | 0 | 0 |
| 29/11/2017 |
3.24
|
12,300 | 3.34 | 3.34 | 3.24 | 0 | 0 | 0 |
| 28/11/2017 |
3.34
|
17,907 | 3.29 | 3.34 | 3.24 | 0 | 0 | 0 |
| 27/11/2017 |
3.29
|
25,810 | 3.19 | 3.29 | 3.14 | 0 | 0 | 0 |
| 24/11/2017 |
3.19
|
6,510 | 3.19 | 3.19 | 3.19 | 0 | 0 | 0 |
| 23/11/2017 |
3.19
|
37,553 | 3.19 | 3.19 | 3.10 | 0 | 0 | 0 |
| 22/11/2017 |
3.19
|
32,400 | 3.19 | 3.19 | 3.10 | 0 | 0 | 0 |
| 21/11/2017 |
3.19
|
26,800 | 3.14 | 3.19 | 3.10 | 0 | 0 | 0 |
| 20/11/2017 |
3.14
|
19,000 | 3.19 | 3.19 | 3.14 | 0 | 0 | 0 |
| 17/11/2017 |
3.19
|
16,010 | 3.19 | 3.24 | 3.19 | 0 | 0 | 0 |
| 16/11/2017 |
3.19
|
6,100 | 3.14 | 3.29 | 3.14 | 0 | 0 | 0 |
| 15/11/2017 |
3.14
|
27,000 | 3.10 | 3.14 | 3.00 | 0 | 2,900 | -0.0 |
| 14/11/2017 |
3.10
|
34,910 | 3.05 | 3.34 | 3.05 | 0 | 0 | 0 |
| 13/11/2017 |
3.05
|
46,098 | 3.14 | 3.14 | 2.95 | 800 | 0 | 0.0 |
| 10/11/2017 |
3.14
|
33,950 | 3.19 | 3.19 | 3.05 | 0 | 0 | 0 |
| 09/11/2017 |
3.19
|
33,900 | 3.24 | 3.24 | 3.00 | 500 | 0 | 0.0 |
| 08/11/2017 |
3.24
|
21,500 | 3.24 | 3.24 | 3.14 | 0 | 0 | 0 |
| 07/11/2017 |
3.24
|
47,800 | 3.24 | 3.24 | 3.14 | 0 | 0 | 0 |
| 06/11/2017 |
3.24
|
9,400 | 3.24 | 3.24 | 3.14 | 0 | 0 | 0 |
| 03/11/2017 |
3.24
|
86,400 | 3.34 | 3.34 | 3.10 | 0 | 0 | 0 |
| 02/11/2017 |
3.34
|
17,800 | 3.38 | 3.38 | 3.19 | 500 | 0 | 0.0 |
| 01/11/2017 |
3.38
|
29,110 | 3.43 | 3.43 | 3.34 | 0 | 1,000 | -0.0 |
| 31/10/2017 |
3.43
|
18,350 | 3.43 | 3.43 | 3.34 | 0 | 0 | 0 |
| 30/10/2017 |
3.43
|
94,100 | 3.38 | 3.43 | 3.29 | 0 | 2,000 | -0.0 |
| 27/10/2017 |
3.38
|
39,200 | 3.48 | 3.53 | 3.34 | 0 | 5,100 | -0.0 |
| 26/10/2017 |
3.48
|
46,500 | 3.76 | 3.76 | 3.48 | 0 | 0 | 0 |
| 25/10/2017 |
3.76
|
19,307 | 3.76 | 3.81 | 3.53 | 1,000 | 3,000 | -0.0 |
| 24/10/2017 |
3.76
|
346,805 | 3.76 | 3.81 | 3.43 | 0 | 31,300 | -0.2 |
| 23/10/2017 |
3.76
|
222,410 | 4.15 | 4.15 | 3.76 | 0 | 0 | 0 |
| 20/10/2017 |
4.15
|
94,500 | 4.29 | 4.29 | 4.15 | 0 | 0 | 0 |
| 19/10/2017 |
4.29
|
47,724 | 4.29 | 4.29 | 4.15 | 0 | 0 | 0 |
| 18/10/2017 |
4.29
|
22,210 | 4.34 | 4.34 | 4.24 | 0 | 0 | 0 |
| 17/10/2017 |
4.34
|
15,300 | 4.34 | 4.34 | 4.24 | 0 | 0 | 0 |
| 16/10/2017 |
4.34
|
29,618 | 4.29 | 4.34 | 4.29 | 0 | 0 | 0 |
| 13/10/2017 |
4.29
|
28,250 | 4.24 | 4.38 | 4.29 | 0 | 0 | 0 |
| 12/10/2017 |
4.24
|
22,600 | 4.34 | 4.34 | 4.24 | 0 | 0 | 0 |
| 11/10/2017 |
4.34
|
61,700 | 4.19 | 4.53 | 4.24 | 0 | 0 | 0 |
| 10/10/2017 |
4.19
|
37,410 | 4.24 | 4.29 | 4.19 | 0 | 510 | -0.0 |
| 09/10/2017 |
4.24
|
34,300 | 4.24 | 4.29 | 4.15 | 0 | 0 | 0 |
| 06/10/2017 |
4.24
|
14,300 | 4.24 | 4.24 | 4.10 | 0 | 0 | 0 |
| 05/10/2017 |
4.24
|
25,500 | 4.24 | 4.24 | 4.19 | 0 | 0 | 0 |
| 04/10/2017 |
4.24
|
12,000 | 4.19 | 4.24 | 4.15 | 0 | 0 | 0 |
| 03/10/2017 |
4.19
|
25,632 | 4.24 | 4.24 | 4.10 | 0 | 0 | 0 |
| 02/10/2017 |
4.24
|
85,800 | 4.24 | 4.24 | 4.15 | 0 | 0 | 0 |
| 29/09/2017 |
4.24
|
30,300 | 4.24 | 4.24 | 4.19 | 0 | 0 | 0 |
| 28/09/2017 |
4.24
|
113,402 | 4.19 | 4.24 | 4.15 | 0 | 0 | 0 |
| 27/09/2017 |
4.19
|
58,200 | 4.29 | 4.29 | 4.19 | 0 | 0 | 0 |
| 26/09/2017 |
4.29
|
115,501 | 4.34 | 4.38 | 4.24 | 0 | 0 | 0 |
| 25/09/2017 |
4.34
|
78,942 | 4.43 | 4.43 | 4.34 | 0 | 1,500 | -0.0 |
| 22/09/2017 |
4.43
|
60,943 | 4.43 | 4.43 | 4.34 | 0 | 0 | 0 |
| 21/09/2017 |
4.43
|
75,212 | 4.38 | 4.48 | 4.34 | 0 | 0 | 0 |
| 20/09/2017 |
4.38
|
220,000 | 4.53 | 4.53 | 4.29 | 0 | 0 | 0 |
| 19/09/2017 |
4.53
|
200,770 | 4.57 | 4.67 | 4.43 | 0 | 0 | 0 |
| 18/09/2017 |
4.57
|
395,324 | 4.34 | 4.62 | 4.34 | 0 | 0 | 0 |
| 15/09/2017 |
4.34
|
353,783 | 4.00 | 4.34 | 4.00 | 0 | 0 | 0 |
| 14/09/2017 |
4.00
|
125,200 | 3.95 | 4.05 | 3.95 | 0 | 0 | 0 |
| 13/09/2017 |
3.95
|
74,900 | 3.91 | 3.95 | 3.81 | 0 | 0 | 0 |
| 12/09/2017 |
3.91
|
63,100 | 3.95 | 3.95 | 3.81 | 0 | 100 | -0.0 |
| 11/09/2017 |
3.95
|
20,000 | 4.00 | 4.00 | 3.86 | 0 | 0 | 0 |
| 08/09/2017 |
4.00
|
24,900 | 4.05 | 4.05 | 3.95 | 8,300 | 0 | 0.1 |
| 07/09/2017 |
4.05
|
114,530 | 3.86 | 4.05 | 3.86 | 61,000 | 0 | 0.5 |
| 06/09/2017 |
3.86
|
31,610 | 3.91 | 3.91 | 3.86 | 0 | 1,000 | -0.0 |
| 05/09/2017 |
3.91
|
39,010 | 3.91 | 3.95 | 3.81 | 0 | 0 | 0 |
| 01/09/2017 |
3.91
|
39,020 | 3.91 | 3.95 | 3.86 | 0 | 0 | 0 |
| 31/08/2017 |
3.91
|
61,800 | 3.95 | 4.00 | 3.91 | 0 | 1,100 | -0.0 |
| 30/08/2017 |
3.95
|
60,450 | 3.95 | 4.05 | 3.91 | 0 | 34,300 | -0.3 |
| 29/08/2017 |
3.95
|
16,124 | 3.86 | 4.00 | 3.81 | 4,000 | 0 | 0.0 |
| 28/08/2017 |
3.86
|
20,915 | 4.15 | 4.15 | 3.86 | 0 | 0 | 0 |
| 25/08/2017 |
4.15
|
241,700 | 4.10 | 4.19 | 3.81 | 37,800 | 23,600 | 0.1 |
| 24/08/2017 |
4.10
|
32,983 | 4.19 | 4.19 | 4.10 | 0 | 0 | 0 |
| 23/08/2017 |
4.19
|
18,700 | 4.15 | 4.24 | 4.19 | 4,000 | 4,100 | -0.0 |
| 22/08/2017 |
4.15
|
117,603 | 4.29 | 4.29 | 4.15 | 50,500 | 0 | 0.4 |
| 21/08/2017 |
4.29
|
15,398 | 4.29 | 4.34 | 4.24 | 0 | 0 | 0 |
| 18/08/2017 |
4.29
|
107,010 | 4.29 | 4.29 | 4.19 | 10,000 | 0 | 0.1 |
| 17/08/2017 |
4.29
|
69,270 | 4.34 | 4.53 | 4.29 | 0 | 0 | 0 |
| 16/08/2017 |
4.34
|
95,610 | 4.34 | 4.38 | 4.29 | 0 | 4,000 | -0.0 |
| 15/08/2017 |
4.34
|
113,204 | 4.38 | 4.38 | 4.24 | 0 | 50,800 | -0.5 |
| 14/08/2017 |
4.38
|
59,000 | 4.43 | 4.43 | 4.34 | 0 | 13,000 | -0.1 |
| 11/08/2017 |
4.43
|
141,321 | 4.38 | 4.72 | 4.34 | 0 | 1,500 | -0.0 |
| 10/08/2017 |
4.38
|
87,428 | 4.38 | 4.57 | 4.29 | 0 | 0 | 0 |
| 09/08/2017 |
4.38
|
112,411 | 4.48 | 4.53 | 4.19 | 0 | 0 | 0 |
| 08/08/2017 |
4.48
|
239,726 | 4.43 | 4.48 | 4.15 | 23,000 | 0 | 0.2 |
| 07/08/2017 |
4.43
|
190,404 | 4.38 | 4.67 | 4.38 | 0 | 10,200 | -0.1 |
| 04/08/2017 |
4.38
|
440,794 | 4.00 | 4.38 | 4.05 | 17,500 | 0 | 0.1 |
| 03/08/2017 |
4.00
|
427,106 | 3.67 | 4.00 | 3.67 | 82,000 | 0 | 0.7 |
| 02/08/2017 |
3.67
|
177,240 | 3.67 | 3.72 | 3.57 | 3,000 | 900 | 0.0 |
| 01/08/2017 |
3.67
|
188,462 | 3.72 | 3.76 | 3.62 | 4,500 | 0 | 0.0 |
| 31/07/2017 |
3.72
|
241,302 | 3.62 | 3.72 | 3.53 | 9,900 | 0 | 0.1 |
| 28/07/2017 |
3.62
|
107,300 | 3.67 | 3.72 | 3.57 | 0 | 0 | 0 |
| 27/07/2017 |
3.67
|
150,800 | 3.53 | 3.76 | 3.57 | 16,000 | 0 | 0.1 |
| 26/07/2017 |
3.53
|
517,697 | 3.24 | 3.53 | 3.34 | 0 | 700 | -0.0 |
| 25/07/2017 |
3.24
|
103,370 | 3.29 | 3.29 | 3.19 | 5,000 | 0 | 0.0 |
| 24/07/2017 |
3.29
|
75,100 | 3.24 | 3.34 | 3.24 | 0 | 0 | 0 |
| 21/07/2017 |
3.24
|
38,420 | 3.34 | 3.34 | 3.19 | 0 | 0 | 0 |
| 20/07/2017 |
3.34
|
84,000 | 3.19 | 3.34 | 3.14 | 2,000 | 0 | 0.0 |
| 19/07/2017 |
3.19
|
77,210 | 3.29 | 3.29 | 3.14 | 0 | 0 | 0 |
| 18/07/2017 |
3.29
|
158,750 | 3.34 | 3.34 | 3.19 | 6,100 | 0 | 0.0 |
| 17/07/2017 |
3.34
|
115,100 | 3.24 | 3.34 | 3.14 | 5,000 | 0 | 0.0 |