| 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) |
-0.22 | -2.36% | 371,100 | -200 | -0.0 |
8.99
9.34
9.12
|
|
2 tháng
(2025-10-06) |
-0.56 | -5.79% | 666,300 | 19,300 | 0.2 |
8.99
9.68
9.12
|
|
3 tháng
(2025-09-08) |
-0.52 | -5.39% | 840,800 | 23,600 | 0.2 |
8.99
9.72
9.12
|
|
6 tháng
(2025-06-09) |
-0.47 | -4.90% | 3,371,400 | -57,200 | -0.5 |
8.99
10.65
9.12
|
|
12 tháng
(2024-12-10) |
-0.14 | -1.56% | 7,074,900 | -6,454,072 | -65.5 |
8.81
10.65
9.12
|
|
24 tháng
(2023-12-18) |
-1.42 | -13.44% | 19,618,400 | -11,205,452 | -124.4 |
8.81
11.30
9.12
|
|
36 tháng
(2022-12-21) |
-1.14 | -11.10% | 32,286,500 | -10,783,740 | -113.6 |
8.81
17.33
9.12
|
|
60 tháng
(2020-12-31) |
2.23 | 32.33% | 39,581,590 | -10,816,913 | -110.6 |
5.48
17.33
9.12
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 30/11/2017 |
7.35
|
276,030 | 7.23 | 7.43 | 7.28 | 50,500 | 105,700 | -0.8 |
| 29/11/2017 |
7.23
|
71,930 | 7.13 | 7.23 | 7.13 | 2,500 | 36,500 | -0.5 |
| 28/11/2017 |
7.13
|
317,920 | 7.11 | 7.60 | 7.11 | 2,420 | 82,310 | -1.2 |
| 27/11/2017 |
7.11
|
47,650 | 7.11 | 7.23 | 7.08 | 0 | 11,040 | -0.2 |
| 24/11/2017 |
7.11
|
183,700 | 7.15 | 7.30 | 6.98 | 4,020 | 145,080 | -2.0 |
| 23/11/2017 |
7.15
|
86,170 | 7.15 | 7.33 | 7.13 | 10 | 42,910 | -0.6 |
| 22/11/2017 |
7.15
|
42,320 | 7.13 | 7.38 | 7.13 | 3,020 | 19,080 | -0.2 |
| 21/11/2017 |
7.13
|
40,700 | 7.15 | 7.33 | 7.11 | 90 | 3,420 | -0.0 |
| 20/11/2017 |
7.15
|
118,480 | 7.43 | 7.43 | 7.11 | 50 | 35,240 | -0.5 |
| 17/11/2017 |
7.43
|
43,370 | 7.43 | 7.63 | 7.13 | 3,700 | 0 | 0.1 |
| 16/11/2017 |
7.43
|
51,990 | 7.38 | 7.63 | 7.38 | 2,270 | 46,100 | -0.7 |
| 15/11/2017 |
7.38
|
179,030 | 6.96 | 7.38 | 6.98 | 7,290 | 42,700 | -0.5 |
| 14/11/2017 |
6.96
|
34,000 | 6.93 | 7.33 | 6.73 | 2,530 | 6,610 | -0.1 |
| 13/11/2017 |
6.93
|
12,550 | 6.98 | 7.30 | 6.78 | 2,310 | 5,990 | -0.1 |
| 10/11/2017 |
6.98
|
85,540 | 7.48 | 7.48 | 6.98 | 4,980 | 71,920 | -1.0 |
| 09/11/2017 |
7.48
|
57,920 | 7.53 | 7.53 | 7.33 | 1,460 | 26,790 | -0.4 |
| 08/11/2017 |
7.53
|
52,260 | 7.30 | 7.72 | 7.08 | 5,570 | 36,490 | -0.5 |
| 07/11/2017 |
7.30
|
121,110 | 6.83 | 7.30 | 6.83 | 5,020 | 115,000 | -1.5 |
| 06/11/2017 |
6.83
|
220,630 | 6.78 | 7.15 | 6.78 | 60,520 | 102,480 | -0.6 |
| 03/11/2017 |
6.78
|
187,050 | 6.78 | 7.25 | 6.54 | 5,780 | 63,140 | -0.8 |
| 02/11/2017 |
6.78
|
1,056,210 | 7.28 | 7.28 | 6.78 | 176,640 | 69,160 | 1.5 |
| 01/11/2017 |
7.28
|
161,810 | 7.43 | 7.43 | 6.93 | 8,570 | 40,900 | -0.5 |
| 31/10/2017 |
7.43
|
200,570 | 7.43 | 7.92 | 7.28 | 150 | 49,250 | -0.7 |
| 30/10/2017 |
7.43
|
287,020 | 7.55 | 8.07 | 7.38 | 4,100 | 194,550 | -2.9 |
| 27/10/2017 |
7.55
|
107,920 | 7.77 | 7.77 | 7.53 | 1,350 | 52,760 | -0.8 |
| 26/10/2017 |
7.77
|
126,280 | 7.77 | 8.05 | 7.67 | 0 | 56,850 | -0.9 |
| 25/10/2017 |
7.77
|
288,540 | 8.07 | 8.62 | 7.65 | 15,140 | 139,140 | -2.0 |
| 24/10/2017 |
8.07
|
387,130 | 8.67 | 8.76 | 8.07 | 20 | 22,050 | -0.4 |
| 23/10/2017 |
8.67
|
950 | 8.67 | 8.81 | 8.42 | 50 | 0 | 0.0 |
| 20/10/2017 |
8.67
|
13,660 | 8.69 | 8.69 | 8.42 | 10,500 | 6,700 | 0.1 |
| 19/10/2017 |
8.69
|
11,680 | 8.71 | 8.74 | 8.52 | 300 | 7,070 | -0.1 |
| 18/10/2017 |
8.71
|
3,920 | 8.69 | 8.76 | 8.57 | 0 | 0 | 0 |
| 17/10/2017 |
8.69
|
7,030 | 8.76 | 8.76 | 8.52 | 120 | 4,050 | -0.1 |
| 16/10/2017 |
8.76
|
750 | 8.76 | 8.91 | 8.62 | 10 | 0 | 0.0 |
| 13/10/2017 |
8.76
|
1,660 | 8.76 | 8.89 | 8.67 | 30 | 0 | 0.0 |
| 12/10/2017 |
8.76
|
14,110 | 8.62 | 8.91 | 8.57 | 30 | 9,570 | -0.2 |
| 11/10/2017 |
8.62
|
8,100 | 9.14 | 9.14 | 8.62 | 3,030 | 10 | 0.1 |
| 10/10/2017 |
9.14
|
16,690 | 8.81 | 9.14 | 8.42 | 70 | 3,590 | -0.1 |
| 09/10/2017 |
8.81
|
5,250 | 8.91 | 8.99 | 8.57 | 80 | 3,760 | -0.1 |
| 06/10/2017 |
8.91
|
1,520 | 8.96 | 8.96 | 8.76 | 0 | 660 | -0.0 |
| 05/10/2017 |
8.96
|
46,930 | 9.01 | 9.31 | 8.81 | 0 | 9,450 | -0.2 |
| 04/10/2017 |
9.01
|
7,050 | 9.04 | 9.04 | 8.71 | 30 | 0 | 0.0 |
| 03/10/2017 |
9.04
|
5,400 | 9.01 | 9.11 | 8.81 | 4,540 | 0 | 0.1 |
| 02/10/2017 |
9.01
|
67,690 | 9.31 | 9.41 | 8.76 | 120 | 0 | 0.0 |
| 29/09/2017 |
9.31
|
2,400 | 9.31 | 9.31 | 8.86 | 10 | 0 | 0.0 |
| 28/09/2017 |
9.31
|
70,130 | 8.96 | 9.41 | 8.52 | 20 | 0 | 0.0 |
| 27/09/2017 |
8.96
|
38,860 | 9.41 | 9.41 | 8.91 | 60 | 0 | 0.0 |
| 26/09/2017 |
9.41
|
53,010 | 8.91 | 9.53 | 8.69 | 190 | 0 | 0.0 |
| 25/09/2017 |
8.91
|
83,820 | 8.37 | 8.91 | 8.42 | 15,550 | 2,300 | 0.2 |
| 22/09/2017 |
8.37
|
215,590 | 8.34 | 8.52 | 8.37 | 25,650 | 1,600 | 0.4 |
| 21/09/2017 |
8.34
|
9,510 | 8.44 | 8.44 | 8.34 | 240 | 700 | -0.0 |
| 20/09/2017 |
8.44
|
5,260 | 8.39 | 8.54 | 8.42 | 0 | 2,220 | -0.0 |
| 19/09/2017 |
8.39
|
6,640 | 8.37 | 8.39 | 8.22 | 0 | 0 | 0 |
| 18/09/2017 |
8.37
|
91,580 | 8.42 | 8.42 | 8.17 | 100 | 0 | 0.0 |
| 15/09/2017 |
8.42
|
37,340 | 8.44 | 8.57 | 8.32 | 6,110 | 3,810 | 0.0 |
| 14/09/2017 |
8.44
|
22,020 | 8.44 | 8.57 | 8.37 | 10 | 9,860 | -0.2 |
| 13/09/2017 |
8.44
|
34,760 | 8.37 | 8.44 | 8.37 | 5,070 | 19,140 | -0.2 |
| 12/09/2017 |
8.37
|
12,800 | 8.44 | 8.44 | 8.37 | 1,000 | 4,780 | -0.1 |
| 11/09/2017 |
8.44
|
29,310 | 8.67 | 8.67 | 8.39 | 1,110 | 22,050 | -0.4 |
| 08/09/2017 |
8.67
|
67,510 | 8.79 | 8.81 | 8.67 | 13,100 | 62,010 | -0.9 |
| 07/09/2017 |
8.79
|
7,220 | 8.81 | 8.96 | 8.76 | 2,010 | 4,210 | -0.0 |
| 06/09/2017 |
8.81
|
2,430 | 8.96 | 8.96 | 8.81 | 0 | 0 | 0 |
| 05/09/2017 |
8.96
|
167,960 | 9.01 | 9.06 | 8.42 | 6,060 | 260 | 0.1 |
| 01/09/2017 |
9.01
|
22,540 | 9.06 | 9.06 | 8.81 | 20 | 0 | 0.0 |
| 31/08/2017 |
9.06
|
34,130 | 8.94 | 9.06 | 8.76 | 2,140 | 23,000 | -0.4 |
| 30/08/2017 |
8.94
|
20,620 | 8.86 | 9.06 | 8.86 | 0 | 2,100 | -0.0 |
| 29/08/2017 |
8.86
|
29,790 | 8.96 | 8.96 | 8.81 | 60 | 300 | -0.0 |
| 28/08/2017 |
8.96
|
5,390 | 8.96 | 9.06 | 8.67 | 40 | 110 | -0.0 |
| 25/08/2017 |
8.96
|
5,730 | 8.67 | 9.06 | 8.57 | 40 | 0 | 0.0 |
| 24/08/2017 |
8.67
|
10,340 | 8.96 | 8.96 | 8.67 | 50 | 0 | 0.0 |
| 23/08/2017 |
8.96
|
9,050 | 9.14 | 9.14 | 8.76 | 90 | 0 | 0.0 |
| 22/08/2017 |
9.14
|
950 | 8.96 | 9.14 | 8.96 | 50 | 0 | 0.0 |
| 21/08/2017 |
8.96
|
341,300 | 9.04 | 9.16 | 8.44 | 10 | 227,870 | -4.1 |
| 18/08/2017 |
9.04
|
84,290 | 9.04 | 9.06 | 9.04 | 0 | 0 | 0 |
| 17/08/2017 |
9.04
|
23,730 | 9.06 | 9.21 | 9.04 | 0 | 0 | 0 |
| 16/08/2017 |
9.06
|
128,580 | 9.06 | 9.41 | 9.01 | 30 | 123,910 | -2.3 |
| 15/08/2017 |
9.06
|
140,780 | 9.09 | 9.36 | 9.06 | 20 | 110,640 | -2.0 |
| 14/08/2017 |
9.09
|
63,840 | 9.16 | 9.28 | 9.09 | 0 | 52,410 | -1.0 |
| 11/08/2017 |
9.16
|
47,990 | 9.11 | 9.36 | 9.11 | 310 | 6,120 | -0.1 |
| 10/08/2017 |
9.11
|
12,930 | 9.36 | 9.36 | 9.01 | 0 | 1,680 | -0.0 |
| 09/08/2017 |
9.36
|
34,370 | 9.36 | 9.36 | 9.21 | 100 | 15,000 | -0.3 |
| 08/08/2017 |
9.36
|
67,160 | 9.31 | 9.41 | 9.16 | 0 | 61,020 | -1.1 |
| 07/08/2017 |
9.31
|
34,710 | 9.31 | 9.90 | 9.26 | 130 | 5,000 | -0.1 |
| 04/08/2017 |
9.31
|
10,660 | 9.36 | 9.41 | 9.16 | 0 | 0 | 0 |
| 03/08/2017 |
9.36
|
116,570 | 9.28 | 9.90 | 9.11 | 10 | 81,460 | -1.5 |
| 02/08/2017 |
9.28
|
150,840 | 9.31 | 9.41 | 9.26 | 0 | 0 | 0 |
| 01/08/2017 |
9.31
|
14,420 | 9.33 | 9.41 | 9.16 | 0 | 100 | -0.0 |
| 31/07/2017 |
9.33
|
17,410 | 9.33 | 9.61 | 8.96 | 350 | 200 | 0.0 |
| 28/07/2017 |
9.33
|
37,750 | 9.33 | 9.41 | 9.33 | 4,000 | 30 | 0.1 |
| 27/07/2017 |
9.33
|
96,150 | 9.53 | 9.53 | 9.06 | 13,100 | 84,180 | -1.3 |
| 26/07/2017 |
9.53
|
5,820 | 9.53 | 9.75 | 9.31 | 20 | 10 | 0.0 |
| 25/07/2017 |
9.53
|
15,240 | 9.26 | 9.66 | 8.91 | 160 | 8,100 | -0.1 |
| 24/07/2017 |
9.26
|
6,890 | 9.71 | 9.71 | 9.19 | 0 | 2,000 | -0.0 |
| 21/07/2017 |
9.71
|
54,700 | 9.80 | 10.35 | 9.71 | 130 | 0 | 0.0 |
| 20/07/2017 |
9.80
|
54,600 | 10.40 | 10.72 | 9.78 | 10 | 34,250 | -0.7 |
| 19/07/2017 |
10.40
|
313,460 | 10.65 | 10.65 | 9.90 | 100 | 308,830 | -6.3 |
| 18/07/2017 |
10.65
|
27,250 | 10.65 | 10.65 | 10.40 | 10 | 100 | -0.0 |
| 17/07/2017 |
10.65
|
36,060 | 10.70 | 10.70 | 10.45 | 100 | 8,080 | -0.2 |
| 14/07/2017 |
10.70
|
30,750 | 10.70 | 10.70 | 10.40 | 0 | 0 | 0 |
| 13/07/2017 |
10.70
|
28,790 | 10.52 | 10.74 | 10.40 | 100 | 0 | 0.0 |