| 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) |
-0.90 | -2.51% | 5,200 | 0 | 0 |
34
35.80
35
|
|
2 tháng
(2025-10-06) |
-0.10 | -0.29% | 35,400 | 0 | 0 |
33.50
37
35
|
|
3 tháng
(2025-09-08) |
1.40 | 4.18% | 69,200 | -1,300 | -0.0 |
33
37
35
|
|
6 tháng
(2025-06-09) |
1.90 | 5.76% | 128,100 | -1,300 | -0.0 |
32.30
37
35
|
|
12 tháng
(2024-12-10) |
5.66 | 19.37% | 325,730 | -3,800 | -0.1 |
28.50
37
35
|
|
24 tháng
(2023-12-18) |
12.18 | 53.63% | 1,124,563 | -245,500 | -6.7 |
22.12
37
35
|
|
36 tháng
(2022-12-21) |
17.94 | 105.76% | 1,276,244 | -275,901 | -7.4 |
15.65
37
35
|
|
60 tháng
(2020-12-31) |
25.34 | 265.20% | 1,859,437 | -239,391 | -6.5 |
9.30
37
35
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 04/12/2017 |
7.34
|
17,100 | 7.47 | 7.56 | 7.29 | 0 | 0 | 0 |
| 01/12/2017 |
7.47
|
6,200 | 7.47 | 7.74 | 7.47 | 0 | 0 | 0 |
| 30/11/2017 |
7.47
|
9,600 | 7.07 | 7.47 | 7.12 | 0 | 0 | 0 |
| 29/11/2017 |
7.07
|
44,490 | 7.43 | 7.43 | 7.07 | 0 | 0 | 0 |
| 28/11/2017 |
7.43
|
4,320 | 7.47 | 7.47 | 7.29 | 0 | 0 | 0 |
| 27/11/2017 |
7.47
|
12,437 | 7.47 | 7.78 | 7.07 | 0 | 0 | 0 |
| 24/11/2017 |
7.47
|
25,600 | 7.38 | 8.09 | 7.29 | 0 | 0 | 0 |
| 23/11/2017 |
7.38
|
17,150 | 7.47 | 7.47 | 7.16 | 0 | 0 | 0 |
| 22/11/2017 |
7.47
|
4,130 | 7.38 | 7.47 | 7.25 | 0 | 0 | 0 |
| 21/11/2017 |
7.38
|
1,580 | 7.52 | 7.52 | 7.38 | 0 | 0 | 0 |
| 20/11/2017 |
7.52
|
200 | 7.74 | 7.74 | 7.52 | 0 | 0 | 0 |
| 17/11/2017 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
| 16/11/2017 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
| 15/11/2017 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
| 14/11/2017 |
7.74
|
15,100 | 7.69 | 7.91 | 7.43 | 0 | 0 | 0 |
| 13/11/2017 |
7.69
|
200 | 7.74 | 7.74 | 7.69 | 0 | 0 | 0 |
| 10/11/2017 |
7.74
|
100 | 7.69 | 7.74 | 7.74 | 0 | 0 | 0 |
| 09/11/2017 |
7.69
|
4,300 | 7.60 | 7.69 | 7.52 | 200 | 0 | 0.0 |
| 08/11/2017 |
7.60
|
3,794 | 7.69 | 7.74 | 7.60 | 0 | 0 | 0 |
| 07/11/2017 |
7.69
|
12,600 | 7.56 | 7.83 | 7.60 | 0 | 0 | 0 |
| 06/11/2017 |
7.56
|
4,500 | 7.56 | 7.91 | 7.56 | 0 | 0 | 0 |
| 03/11/2017 |
7.56
|
4,220 | 7.78 | 7.78 | 7.34 | 0 | 0 | 0 |
| 02/11/2017 |
7.78
|
23,400 | 7.56 | 7.96 | 7.43 | 0 | 0 | 0 |
| 01/11/2017 |
7.56
|
1,000 | 7.78 | 7.78 | 7.56 | 0 | 0 | 0 |
| 31/10/2017 |
7.78
|
12,300 | 7.91 | 7.96 | 7.52 | 0 | 0 | 0 |
| 30/10/2017 |
7.91
|
16,936 | 8.13 | 8.27 | 7.56 | 0 | 0 | 0 |
| 27/10/2017 |
8.13
|
14,500 | 8.36 | 9.15 | 8.05 | 0 | 0 | 0 |
| 26/10/2017 |
8.36
|
4,912 | 8.40 | 8.71 | 8.31 | 0 | 0 | 0 |
| 25/10/2017 |
8.40
|
17,200 | 7.69 | 8.44 | 7.69 | 0 | 0 | 0 |
| 24/10/2017 |
7.69
|
3,010 | 7.65 | 7.74 | 7.69 | 0 | 0 | 0 |
| 23/10/2017 |
7.65
|
7,924 | 7.65 | 7.69 | 7.56 | 0 | 0 | 0 |
| 20/10/2017 |
7.65
|
500 | 7.60 | 7.74 | 7.65 | 0 | 0 | 0 |
| 19/10/2017 |
7.60
|
490 | 7.96 | 7.96 | 7.60 | 0 | 0 | 0 |
| 18/10/2017 |
7.96
|
8,830 | 7.91 | 7.96 | 7.69 | 0 | 0 | 0 |
| 17/10/2017 |
7.91
|
4,460 | 7.87 | 7.91 | 7.47 | 0 | 0 | 0 |
| 16/10/2017 |
7.87
|
4,730 | 7.96 | 7.96 | 7.69 | 0 | 0 | 0 |
| 13/10/2017 |
7.96
|
4,930 | 7.96 | 7.96 | 7.83 | 2,500 | 0 | 0.0 |
| 12/10/2017 |
7.96
|
310 | 8.00 | 8.00 | 7.96 | 0 | 0 | 0 |
| 11/10/2017 |
8.00
|
12,300 | 8.27 | 8.27 | 7.47 | 0 | 0 | 0 |
| 10/10/2017 |
8.27
|
100 | 7.96 | 8.27 | 8.27 | 0 | 0 | 0 |
| 09/10/2017 |
7.96
|
2,600 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 |
| 06/10/2017 |
7.96
|
3,610 | 8.09 | 8.09 | 7.29 | 0 | 0 | 0 |
| 05/10/2017 |
8.09
|
3,500 | 8.09 | 8.09 | 8.00 | 200 | 0 | 0.0 |
| 04/10/2017 |
8.09
|
410 | 8.13 | 8.13 | 8.09 | 0 | 0 | 0 |
| 03/10/2017 |
8.13
|
122 | 8.40 | 8.40 | 8.13 | 0 | 0 | 0 |
| 02/10/2017 |
8.40
|
3,200 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 29/09/2017 |
8.40
|
3,070 | 8.53 | 8.53 | 8.18 | 0 | 0 | 0 |
| 28/09/2017 |
8.53
|
5,620 | 8.27 | 8.53 | 8.13 | 0 | 0 | 0 |
| 27/09/2017 |
8.27
|
6,470 | 8.27 | 8.27 | 8.13 | 0 | 0 | 0 |
| 26/09/2017 |
8.27
|
20 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 |
| 25/09/2017 |
8.27
|
3,000 | 8.36 | 8.36 | 8.27 | 0 | 0 | 0 |
| 22/09/2017 |
8.36
|
2,400 | 8.31 | 8.36 | 8.36 | 0 | 0 | 0 |
| 21/09/2017 |
8.31
|
206 | 8.18 | 8.31 | 8.31 | 0 | 0 | 0 |
| 20/09/2017 |
8.18
|
3,180 | 8.40 | 8.40 | 8.18 | 0 | 0 | 0 |
| 19/09/2017 |
8.40
|
1,000 | 8.22 | 8.40 | 8.40 | 0 | 0 | 0 |
| 18/09/2017 |
8.22
|
3,426 | 8.36 | 8.44 | 8.22 | 0 | 0 | 0 |
| 15/09/2017 |
8.36
|
5,700 | 8.40 | 8.40 | 8.22 | 0 | 0 | 0 |
| 14/09/2017 |
8.40
|
1,770 | 8.40 | 8.44 | 8.40 | 0 | 0 | 0 |
| 13/09/2017 |
8.40
|
10,020 | 8.22 | 8.49 | 8.18 | 0 | 0 | 0 |
| 12/09/2017 |
8.22
|
1,810 | 8.22 | 8.44 | 7.43 | 0 | 0 | 0 |
| 11/09/2017 |
8.22
|
2,200 | 8.40 | 8.40 | 8.22 | 400 | 0 | 0.0 |
| 08/09/2017 |
8.40
|
1,900 | 8.44 | 8.44 | 8.27 | 0 | 0 | 0 |
| 07/09/2017 |
8.44
|
7,223 | 8.44 | 8.44 | 8.18 | 0 | 0 | 0 |
| 06/09/2017 |
8.44
|
4,397 | 8.49 | 8.62 | 8.40 | 0 | 0 | 0 |
| 05/09/2017 |
8.49
|
1,710 | 8.40 | 8.49 | 8.13 | 0 | 0 | 0 |
| 01/09/2017 |
8.40
|
1,500 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 31/08/2017 |
8.40
|
1,880 | 8.40 | 8.62 | 7.96 | 200 | 0 | 0.0 |
| 30/08/2017 |
8.40
|
17,500 | 8.31 | 8.44 | 8.31 | 0 | 0 | 0 |
| 29/08/2017 |
8.31
|
6,630 | 8.62 | 8.62 | 8.31 | 0 | 0 | 0 |
| 28/08/2017 |
8.62
|
2,440 | 8.44 | 8.62 | 8.44 | 0 | 0 | 0 |
| 25/08/2017 |
8.44
|
5,000 | 8.84 | 8.84 | 8.44 | 0 | 0 | 0 |
| 24/08/2017 |
8.84
|
200 | 8.89 | 8.89 | 8.84 | 0 | 0 | 0 |
| 23/08/2017 |
8.89
|
8,760 | 8.93 | 8.93 | 8.53 | 0 | 0 | 0 |
| 22/08/2017 |
8.93
|
7,789 | 9.02 | 9.02 | 8.62 | 0 | 0 | 0 |
| 21/08/2017 |
9.02
|
19,300 | 9.06 | 9.28 | 8.80 | 0 | 0 | 0 |
| 18/08/2017 |
9.06
|
5,496 | 8.44 | 9.06 | 8.49 | 0 | 0 | 0 |
| 17/08/2017 |
8.44
|
17,450 | 8.89 | 8.89 | 8.40 | 0 | 0 | 0 |
| 16/08/2017 |
8.89
|
5,260 | 8.84 | 8.89 | 8.49 | 0 | 0 | 0 |
| 15/08/2017 |
8.84
|
4,095 | 8.93 | 9.24 | 8.09 | 0 | 0 | 0 |
| 14/08/2017 |
8.93
|
3,800 | 8.93 | 9.28 | 8.53 | 0 | 0 | 0 |
| 11/08/2017 |
8.93
|
1,910 | 8.67 | 8.93 | 8.93 | 0 | 0 | 0 |
| 10/08/2017 |
8.67
|
12,600 | 8.71 | 8.80 | 8.67 | 0 | 0 | 0 |
| 09/08/2017 |
8.71
|
20,920 | 8.62 | 9.24 | 8.62 | 0 | 0 | 0 |
| 08/08/2017 |
8.62
|
30,290 | 8.80 | 8.80 | 8.53 | 0 | 0 | 0 |
| 07/08/2017 |
8.80
|
24,750 | 8.84 | 8.97 | 8.67 | 0 | 60 | -0.0 |
| 04/08/2017 |
8.84
|
35,161 | 9.06 | 9.11 | 8.44 | 0 | 0 | 0 |
| 03/08/2017 |
9.06
|
33,720 | 9.11 | 9.28 | 8.84 | 0 | 0 | 0 |
| 02/08/2017 |
9.11
|
136,711 | 10.08 | 10.08 | 9.11 | 0 | 0 | 0 |
| 01/08/2017 |
10.08
|
16,260 | 11.19 | 11.19 | 10.08 | 0 | 0 | 0 |
| 31/07/2017 |
11.19
|
300 | 11.01 | 11.19 | 11.19 | 0 | 0 | 0 |
| 28/07/2017 |
11.01
|
600 | 11.05 | 11.14 | 10.92 | 0 | 0 | 0 |
| 27/07/2017 |
11.05
|
1,100 | 11.10 | 11.10 | 10.61 | 0 | 0 | 0 |
| 26/07/2017 |
11.10
|
0 | 11.10 | 11.10 | 11.10 | 0 | 0 | 0 |
| 25/07/2017 |
11.10
|
0 | 11.10 | 11.10 | 11.10 | 0 | 0 | 0 |
| 24/07/2017 |
11.10
|
0 | 11.10 | 11.10 | 11.10 | 0 | 0 | 0 |
| 21/07/2017 |
11.10
|
400 | 10.83 | 11.10 | 10.83 | 0 | 0 | 0 |
| 20/07/2017 |
10.83
|
6,100 | 10.88 | 11.23 | 10.83 | 0 | 0 | 0 |
| 19/07/2017 |
10.88
|
1,200 | 11.01 | 11.19 | 10.88 | 0 | 0 | 0 |
| 18/07/2017 |
11.01
|
2,700 | 10.79 | 11.05 | 10.83 | 400 | 0 | 0.0 |
| 17/07/2017 |
10.79
|
6,900 | 11.23 | 11.23 | 10.79 | 0 | 0 | 0 |