| 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) |
0.19 | 1.88% | 5,834,600 | -9,300 | -0.1 |
9.86
10.15
10.05
|
|
2 tháng
(2025-10-06) |
-0.05 | -0.52% | 12,473,400 | -75,000 | -0.8 |
9.63
10.15
10.05
|
|
3 tháng
(2025-09-08) |
-0.29 | -2.81% | 19,924,000 | -265,000 | -2.8 |
9.63
10.39
10.05
|
|
6 tháng
(2025-06-09) |
-1.15 | -10.25% | 70,842,900 | -13,631,000 | -150.1 |
9.63
11.25
10.05
|
|
12 tháng
(2024-12-10) |
-0.72 | -6.66% | 122,405,300 | -16,625,008 | -182.6 |
9.63
12.20
10.05
|
|
24 tháng
(2023-12-18) |
-1.16 | -10.32% | 221,859,600 | -25,743,440 | -302.7 |
9.63
15.07
10.05
|
|
36 tháng
(2022-12-21) |
1.03 | 11.43% | 268,264,000 | -26,871,242 | -318.2 |
9.02
15.07
10.05
|
|
60 tháng
(2020-12-31) |
-3.86 | -27.77% | 401,339,460 | -34,401,857 | -482.2 |
8.15
17.79
10.05
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 30/11/2017 |
9.36
|
515,660 | 9.29 | 9.54 | 9.32 | 114,700 | 5,510 | 2.6 |
| 29/11/2017 |
9.29
|
765,740 | 8.95 | 9.38 | 9.03 | 16,310 | 189,360 | -4.0 |
| 28/11/2017 |
8.95
|
409,090 | 8.75 | 8.95 | 8.79 | 300 | 13,000 | -0.3 |
| 27/11/2017 |
8.75
|
329,120 | 8.67 | 8.75 | 8.55 | 65,400 | 100,000 | -0.7 |
| 24/11/2017 |
8.67
|
457,500 | 8.69 | 8.83 | 8.59 | 700 | 305,330 | -6.6 |
| 23/11/2017 |
8.69
|
266,090 | 8.75 | 8.87 | 8.65 | 75,800 | 100 | 1.7 |
| 22/11/2017 |
8.75
|
377,630 | 8.41 | 8.75 | 8.53 | 154,000 | 0 | 3.4 |
| 21/11/2017 |
8.41
|
180,020 | 8.35 | 8.55 | 8.27 | 3,600 | 63,500 | -1.3 |
| 20/11/2017 |
8.35
|
390,230 | 8.53 | 8.53 | 8.35 | 23,040 | 272,000 | -5.3 |
| 17/11/2017 |
8.53
|
198,670 | 8.67 | 8.81 | 8.51 | 5,950 | 126,500 | -2.6 |
| 16/11/2017 |
8.67
|
228,050 | 8.47 | 8.71 | 8.41 | 300 | 17,000 | -0.4 |
| 15/11/2017 |
8.47
|
119,840 | 8.63 | 8.73 | 8.47 | 2,170 | 54,300 | -1.1 |
| 14/11/2017 |
8.63
|
168,400 | 8.79 | 8.79 | 8.59 | 3,510 | 6,020 | -0.1 |
| 13/11/2017 |
8.79
|
456,580 | 8.91 | 8.91 | 8.75 | 252,100 | 123,810 | 2.9 |
| 10/11/2017 |
8.91
|
288,570 | 8.95 | 9.05 | 8.91 | 3,000 | 1,250 | 0.0 |
| 09/11/2017 |
8.95
|
616,210 | 8.63 | 8.97 | 8.63 | 303,010 | 400 | 6.8 |
| 08/11/2017 |
8.63
|
105,580 | 8.67 | 8.73 | 8.63 | 12,000 | 0 | 0.3 |
| 07/11/2017 |
8.67
|
385,640 | 8.43 | 8.73 | 8.43 | 105,020 | 10,050 | 2.1 |
| 06/11/2017 |
8.43
|
239,750 | 8.33 | 8.47 | 8.19 | 127,260 | 4,470 | 2.6 |
| 03/11/2017 |
8.33
|
192,090 | 8.31 | 8.33 | 8.11 | 150,000 | 22,750 | 2.7 |
| 02/11/2017 |
8.31
|
218,320 | 8.33 | 8.35 | 8.11 | 181,910 | 3,000 | 3.7 |
| 01/11/2017 |
8.33
|
166,720 | 8.27 | 8.35 | 8.27 | 125,830 | 2,200 | 2.6 |
| 31/10/2017 |
8.27
|
235,410 | 8.17 | 8.39 | 8.15 | 298,560 | 500,000 | -4.1 |
| 30/10/2017 |
8.17
|
80,450 | 8.35 | 8.43 | 8.15 | 19,120 | 5,000 | 0.3 |
| 27/10/2017 |
8.35
|
37,780 | 8.31 | 8.35 | 8.23 | 3,500 | 0 | 0.1 |
| 26/10/2017 |
8.31
|
43,780 | 8.53 | 8.53 | 8.23 | 3,000 | 0 | 0.1 |
| 25/10/2017 |
8.53
|
100,310 | 8.55 | 8.63 | 8.35 | 62,030 | 640 | 1.3 |
| 24/10/2017 |
8.55
|
252,230 | 8.11 | 8.55 | 8.03 | 147,940 | 8,010 | 2.9 |
| 23/10/2017 |
8.11
|
70,680 | 8.15 | 8.17 | 8.03 | 28,510 | 4,850 | 0.5 |
| 20/10/2017 |
8.15
|
130,260 | 8.35 | 8.45 | 8.15 | 5,800 | 39,480 | -0.7 |
| 19/10/2017 |
8.35
|
84,280 | 8.35 | 8.43 | 8.31 | 0 | 0 | 0 |
| 18/10/2017 |
8.35
|
191,860 | 8.61 | 8.61 | 8.35 | 2,810 | 60,000 | -1.2 |
| 17/10/2017 |
8.61
|
278,150 | 8.49 | 8.67 | 8.57 | 0 | 1,000 | -0.0 |
| 16/10/2017 |
8.49
|
362,150 | 8.31 | 8.59 | 8.35 | 3,200 | 0 | 0.1 |
| 13/10/2017 |
8.31
|
206,370 | 7.99 | 8.31 | 7.99 | 58,500 | 500 | 1.2 |
| 12/10/2017 |
7.99
|
55,460 | 8.01 | 8.03 | 7.99 | 15,300 | 1,700 | 0.3 |
| 11/10/2017 |
8.01
|
15,340 | 7.99 | 8.07 | 7.99 | 0 | 0 | 0 |
| 10/10/2017 |
7.99
|
365,080 | 7.99 | 8.01 | 7.97 | 3,330 | 800 | 0.1 |
| 09/10/2017 |
7.99
|
206,490 | 7.99 | 7.99 | 7.99 | 4,600 | 25,170 | -0.4 |
| 06/10/2017 |
7.99
|
242,000 | 7.99 | 8.07 | 7.99 | 137,000 | 4,200 | 2.7 |
| 05/10/2017 |
7.99
|
75,410 | 8.03 | 8.03 | 7.97 | 2,020 | 0 | 0.0 |
| 04/10/2017 |
8.03
|
117,750 | 8.03 | 8.05 | 7.97 | 0 | 0 | 0 |
| 03/10/2017 |
8.03
|
192,470 | 8.07 | 8.15 | 8.03 | 99,190 | 6,200 | 1.9 |
| 02/10/2017 |
8.07
|
42,240 | 8.05 | 8.11 | 8.03 | 0 | 18,000 | -0.4 |
| 29/09/2017 |
8.05
|
61,030 | 7.95 | 8.05 | 7.91 | 0 | 8,350 | -0.2 |
| 28/09/2017 |
7.95
|
46,690 | 7.97 | 8.11 | 7.95 | 2,880 | 250 | 0.1 |
| 27/09/2017 |
7.97
|
155,800 | 8.03 | 8.03 | 7.95 | 26,370 | 0 | 0.5 |
| 26/09/2017 |
8.03
|
128,800 | 8.09 | 8.09 | 8.03 | 1,280 | 400 | 0.0 |
| 25/09/2017 |
8.09
|
161,620 | 8.11 | 8.11 | 8.07 | 213,400 | 0 | 4.3 |
| 22/09/2017 |
8.11
|
330,380 | 8.13 | 8.15 | 8.11 | 244,000 | 0 | 5.0 |
| 21/09/2017 |
8.13
|
243,940 | 8.15 | 8.15 | 8.07 | 151,500 | 70,700 | 1.6 |
| 20/09/2017 |
8.15
|
213,920 | 8.15 | 8.19 | 8.07 | 156,420 | 68,010 | 1.8 |
| 19/09/2017 |
8.15
|
1,010,240 | 8.13 | 8.15 | 8.07 | 966,860 | 362,230 | 12.4 |
| 18/09/2017 |
8.13
|
272,420 | 8.21 | 8.21 | 8.05 | 211,370 | 56,500 | 3.2 |
| 15/09/2017 |
8.21
|
262,780 | 8.15 | 8.27 | 8.07 | 242,320 | 22,920 | 4.5 |
| 14/09/2017 |
8.15
|
342,410 | 8.19 | 8.19 | 8.11 | 300,050 | 112,810 | 3.8 |
| 13/09/2017 |
8.19
|
353,730 | 8.07 | 8.19 | 7.99 | 250,000 | 1,500 | 5.1 |
| 12/09/2017 |
8.07
|
261,510 | 7.95 | 8.19 | 7.95 | 213,200 | 120,810 | 1.9 |
| 11/09/2017 |
7.95
|
259,410 | 8.11 | 8.11 | 7.95 | 400 | 75,020 | -1.5 |
| 08/09/2017 |
8.11
|
211,390 | 8.11 | 8.19 | 7.97 | 89,840 | 0 | 1.8 |
| 07/09/2017 |
8.11
|
190,830 | 7.91 | 8.13 | 7.67 | 113,380 | 6,790 | 2.2 |
| 06/09/2017 |
7.91
|
197,690 | 7.99 | 7.99 | 7.81 | 10,030 | 300 | 0.2 |
| 05/09/2017 |
7.99
|
37,300 | 7.99 | 8.07 | 7.83 | 13,620 | 0 | 0.3 |
| 01/09/2017 |
7.99
|
97,270 | 7.95 | 8.15 | 7.87 | 1,000 | 0 | 0.0 |
| 31/08/2017 |
7.95
|
119,500 | 7.81 | 7.95 | 7.67 | 30,750 | 9,240 | 0.4 |
| 30/08/2017 |
7.81
|
84,210 | 7.67 | 7.83 | 7.71 | 0 | 300 | -0.0 |
| 29/08/2017 |
7.67
|
125,050 | 7.67 | 7.81 | 7.67 | 10,100 | 4,000 | 0.1 |
| 28/08/2017 |
7.67
|
41,500 | 7.63 | 7.75 | 7.63 | 0 | 10 | -0.0 |
| 25/08/2017 |
7.63
|
85,060 | 7.73 | 7.75 | 7.63 | 9,000 | 0 | 0.2 |
| 24/08/2017 |
7.73
|
95,400 | 7.87 | 7.95 | 7.67 | 1,210 | 9,700 | -0.2 |
| 23/08/2017 |
7.87
|
40,760 | 7.83 | 7.95 | 7.79 | 0 | 0 | 0 |
| 22/08/2017 |
7.83
|
175,640 | 7.67 | 7.91 | 7.67 | 95,100 | 0 | 1.9 |
| 21/08/2017 |
7.67
|
158,040 | 7.83 | 7.95 | 7.63 | 14,220 | 6,350 | 0.2 |
| 18/08/2017 |
7.83
|
106,890 | 7.85 | 7.91 | 7.81 | 3,060 | 1,950 | 0.0 |
| 17/08/2017 |
7.85
|
249,500 | 7.87 | 8.03 | 7.85 | 45,010 | 600 | 0.9 |
| 16/08/2017 |
7.87
|
579,050 | 8.33 | 8.33 | 7.87 | 260 | 26,920 | -0.5 |
| 15/08/2017 |
8.33
|
182,560 | 8.35 | 8.45 | 8.33 | 2,870 | 11,110 | -0.2 |
| 14/08/2017 |
8.35
|
170,360 | 8.19 | 8.41 | 8.13 | 32,200 | 19,600 | 0.3 |
| 11/08/2017 |
8.19
|
281,500 | 8.23 | 8.25 | 8.19 | 0 | 5,200 | -0.1 |
| 10/08/2017 |
8.23
|
265,020 | 8.53 | 8.63 | 8.23 | 2,810 | 50,000 | -1.0 |
| 09/08/2017 |
8.53
|
594,100 | 8.83 | 8.83 | 8.21 | 20 | 20,640 | -0.5 |
| 08/08/2017 |
8.83
|
338,420 | 8.83 | 8.99 | 8.73 | 0 | 66,910 | -1.5 |
| 07/08/2017 |
8.83
|
348,450 | 8.85 | 9.15 | 8.69 | 71,330 | 25,000 | 1.1 |
| 04/08/2017 |
8.85
|
388,180 | 8.99 | 9.03 | 8.79 | 17,700 | 200,000 | -4.1 |
| 03/08/2017 |
8.99
|
503,500 | 9.07 | 9.31 | 8.95 | 33,240 | 20,000 | 0.3 |
| 02/08/2017 |
9.07
|
412,020 | 8.85 | 9.11 | 8.75 | 13,370 | 1,800 | 0.3 |
| 01/08/2017 |
8.85
|
481,040 | 9.05 | 9.09 | 8.85 | 20,490 | 0 | 0.5 |
| 31/07/2017 |
9.05
|
930,870 | 8.67 | 9.17 | 8.71 | 331,080 | 31,530 | 6.7 |
| 28/07/2017 |
8.67
|
629,740 | 8.61 | 8.71 | 8.61 | 300,000 | 57,180 | 5.3 |
| 27/07/2017 |
8.61
|
594,860 | 8.35 | 8.67 | 8.39 | 202,890 | 43,000 | 3.5 |
| 26/07/2017 |
8.35
|
726,370 | 8.27 | 8.59 | 8.19 | 93,330 | 43,500 | 1.0 |
| 25/07/2017 |
8.27
|
266,940 | 8.07 | 8.27 | 7.95 | 6,000 | 1,000 | 0.1 |
| 24/07/2017 |
8.07
|
294,810 | 8.19 | 8.27 | 8.07 | 39,050 | 120,120 | -1.7 |
| 21/07/2017 |
8.19
|
885,810 | 8.71 | 8.87 | 8.19 | 19,300 | 350,010 | -6.9 |
| 20/07/2017 |
8.71
|
1,429,320 | 8.17 | 8.73 | 8.43 | 1,020 | 376,700 | -8.2 |
| 19/07/2017 |
8.17
|
238,350 | 8.27 | 8.43 | 8.17 | 31,250 | 35,500 | -0.1 |
| 18/07/2017 |
8.27
|
337,630 | 8.03 | 8.47 | 8.03 | 3,900 | 2,500 | 0.0 |
| 17/07/2017 |
8.03
|
470,190 | 8.03 | 8.15 | 7.99 | 16,650 | 308,000 | -5.9 |
| 14/07/2017 |
8.03
|
729,710 | 8.03 | 8.03 | 7.95 | 87,010 | 652,080 | -11.4 |
| 13/07/2017 |
8.03
|
320,780 | 8.05 | 8.07 | 8.03 | 61,100 | 177,010 | -2.3 |