| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-12-29) |
-1.24 | -14.85% | 15,006,000 | -121,800 | -1.0 |
7.10
8.35
7.10
|
|
2 tháng
(2025-11-28) |
-0.86 | -10.79% | 37,819,900 | -548,000 | -5.0 |
7.10
9.20
7.10
|
|
3 tháng
(2025-10-29) |
-1.38 | -16.25% | 53,048,000 | -468,100 | -4.4 |
7.10
9.20
7.10
|
|
6 tháng
(2025-07-31) |
-0.35 | -4.69% | 265,356,200 | -1,272,800 | -18.1 |
7.10
11.75
7.10
|
|
12 tháng
(2025-02-03) |
0.98 | 15.99% | 436,566,200 | -509,523 | -14.2 |
4.86
11.75
7.10
|
|
24 tháng
(2024-02-07) |
2.01 | 39.41% | 945,311,100 | -209,112 | -15.0 |
4.59
11.75
7.10
|
|
36 tháng
(2023-02-13) |
3.78 | 113.51% | 1,636,012,100 | -78,012 | -17.9 |
3.17
11.75
7.10
|
|
60 tháng
(2021-02-22) |
0.25 | 3.61% | 2,011,034,900 | -784,112 | -27.7 |
3.10
18.50
7.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 30/08/2017 |
6.16
|
1,343,310 | 6.16 | 6.29 | 5.73 | 36,550 | 5,000 | 0.3 |
| 29/08/2017 |
6.16
|
1,530,270 | 6.12 | 6.36 | 5.81 | 32,050 | 0 | 0.3 |
| 28/08/2017 |
6.12
|
2,305,420 | 5.72 | 6.12 | 5.74 | 9,430 | 50 | 0.1 |
| 25/08/2017 |
5.72
|
1,724,600 | 5.35 | 5.72 | 5.35 | 0 | 50 | -0.0 |
| 24/08/2017 |
5.35
|
471,750 | 5.75 | 5.75 | 5.35 | 2,040 | 0 | 0.0 |
| 23/08/2017 |
5.75
|
1,225,180 | 6.18 | 6.18 | 5.75 | 5,500 | 0 | 0.0 |
| 22/08/2017 |
6.18
|
707,640 | 6.64 | 6.64 | 6.18 | 1,400 | 0 | 0.0 |
| 21/08/2017 |
6.64
|
1,108,450 | 6.84 | 6.84 | 6.36 | 500 | 500 | -0.0 |
| 18/08/2017 |
6.84
|
2,053,250 | 6.94 | 6.94 | 6.46 | 40 | 0 | 0.0 |
| 17/08/2017 |
6.94
|
1,040,220 | 6.84 | 6.94 | 6.36 | 3,500 | 0 | 0.0 |
| 16/08/2017 |
6.84
|
798,660 | 7.01 | 7.08 | 6.53 | 500 | 0 | 0.0 |
| 15/08/2017 |
7.01
|
1,496,610 | 7.01 | 7.28 | 6.98 | 0 | 0 | 0 |
| 14/08/2017 |
7.01
|
574,250 | 7.52 | 7.52 | 7.01 | 1,000 | 0 | 0.0 |
| 11/08/2017 |
7.52
|
681,220 | 7.76 | 7.76 | 7.25 | 2,100 | 2,000 | 0.0 |
| 10/08/2017 |
7.76
|
1,182,230 | 7.90 | 8.21 | 7.35 | 3,000 | 10 | 0.0 |
| 09/08/2017 |
7.90
|
752,770 | 8.48 | 8.48 | 7.90 | 500 | 0 | 0.0 |
| 08/08/2017 |
8.48
|
725,610 | 8.86 | 8.86 | 8.24 | 1,500 | 0 | 0.0 |
| 07/08/2017 |
8.86
|
524,970 | 8.41 | 8.86 | 8.48 | 3,500 | 0 | 0.0 |
| 04/08/2017 |
8.41
|
1,465,130 | 7.87 | 8.41 | 7.35 | 0 | 30 | -0.0 |
| 03/08/2017 |
7.87
|
396,900 | 7.97 | 8.00 | 7.42 | 0 | 0 | 0 |
| 02/08/2017 |
7.97
|
276,120 | 7.93 | 8.04 | 7.83 | 0 | 0 | 0 |
| 01/08/2017 |
7.93
|
2,075,200 | 8.07 | 8.07 | 7.52 | 0 | 0 | 0 |
| 31/07/2017 |
8.07
|
1,594,360 | 8.55 | 8.55 | 7.97 | 30 | 0 | 0.0 |
| 28/07/2017 |
8.55
|
262,480 | 8.52 | 8.55 | 7.93 | 0 | 1,040 | -0.0 |
| 27/07/2017 |
8.52
|
194,160 | 8.76 | 8.76 | 8.17 | 40 | 0 | 0.0 |
| 26/07/2017 |
8.76
|
204,600 | 8.76 | 8.76 | 8.41 | 40 | 0 | 0.0 |
| 25/07/2017 |
8.76
|
170,850 | 8.65 | 8.89 | 8.28 | 0 | 0 | 0 |
| 24/07/2017 |
8.65
|
497,610 | 8.65 | 8.93 | 8.07 | 0 | 0 | 0 |
| 21/07/2017 |
8.65
|
263,840 | 9.30 | 9.30 | 8.65 | 0 | 0 | 0 |
| 20/07/2017 |
9.30
|
147,400 | 9.27 | 9.44 | 8.76 | 4,500 | 0 | 0.1 |
| 19/07/2017 |
9.27
|
1,208,790 | 9.95 | 9.95 | 9.27 | 40 | 0 | 0.0 |
| 18/07/2017 |
9.95
|
2,198,900 | 9.44 | 10.02 | 9.34 | 0 | 0 | 0 |
| 17/07/2017 |
9.44
|
1,132,950 | 9.30 | 9.47 | 8.72 | 0 | 0 | 0 |
| 14/07/2017 |
9.30
|
506,770 | 9.44 | 9.54 | 8.86 | 0 | 1,000 | -0.0 |
| 13/07/2017 |
9.44
|
1,298,370 | 10.12 | 10.16 | 9.44 | 0 | 0 | 0 |
| 12/07/2017 |
10.12
|
2,115,590 | 9.88 | 10.19 | 9.82 | 6,750 | 0 | 0.1 |
| 11/07/2017 |
9.88
|
3,602,570 | 9.82 | 9.92 | 9.13 | 250 | 0 | 0.0 |
| 10/07/2017 |
9.82
|
2,669,680 | 10.53 | 10.53 | 9.82 | 580 | 0 | 0.0 |
| 07/07/2017 |
10.53
|
1,528,000 | 10.47 | 10.60 | 10.23 | 1,050 | 2,000 | -0.0 |
| 06/07/2017 |
10.47
|
2,388,100 | 11.25 | 11.25 | 10.47 | 50 | 0 | 0.0 |
| 05/07/2017 |
11.25
|
1,572,490 | 11.66 | 11.70 | 10.88 | 0 | 0 | 0 |
| 04/07/2017 |
11.66
|
2,347,990 | 11.77 | 12.11 | 11.59 | 0 | 4,900 | -0.1 |
| 03/07/2017 |
11.77
|
2,676,180 | 12.07 | 12.07 | 11.25 | 0 | 3,910 | -0.1 |
| 30/06/2017 |
12.07
|
2,186,090 | 12.96 | 13.07 | 12.07 | 0 | 0 | 0 |
| 29/06/2017 |
12.96
|
2,882,890 | 13.03 | 13.07 | 12.42 | 0 | 0 | 0 |
| 28/06/2017 |
13.03
|
2,830,970 | 13.20 | 13.30 | 12.59 | 4,360 | 0 | 0.1 |
| 27/06/2017 |
13.20
|
2,126,670 | 12.72 | 13.24 | 12.76 | 1,000 | 0 | 0.0 |
| 26/06/2017 |
12.72
|
2,490,950 | 11.90 | 12.72 | 11.94 | 0 | 1,000 | -0.0 |
| 23/06/2017 |
11.90
|
1,554,810 | 11.83 | 12.11 | 11.83 | 0 | 0 | 0 |
| 22/06/2017 |
11.83
|
1,183,930 | 11.87 | 11.97 | 11.56 | 0 | 0 | 0 |
| 21/06/2017 |
11.87
|
1,505,590 | 11.83 | 12.04 | 11.59 | 0 | 0 | 0 |
| 20/06/2017 |
11.83
|
872,250 | 11.97 | 11.97 | 11.70 | 0 | 0 | 0 |
| 19/06/2017 |
11.97
|
1,253,710 | 12.11 | 12.24 | 11.70 | 1,000 | 9,000 | -0.1 |
| 16/06/2017 |
12.11
|
3,212,380 | 11.32 | 12.11 | 11.42 | 3,000 | 0 | 0.1 |
| 15/06/2017 |
11.32
|
2,860,630 | 10.60 | 11.32 | 10.40 | 0 | 1,650 | -0.0 |
| 14/06/2017 |
10.60
|
1,047,980 | 11.05 | 11.05 | 10.40 | 1,000 | 3,000 | -0.0 |
| 13/06/2017 |
11.05
|
3,809,550 | 10.98 | 11.12 | 10.23 | 5,500 | 0 | 0.1 |
| 12/06/2017 |
10.98
|
2,498,930 | 10.33 | 11.05 | 9.64 | 5,500 | 0 | 0.1 |
| 09/06/2017 |
10.33
|
2,268,500 | 9.68 | 10.33 | 10.33 | 650 | 0 | 0.0 |
| 08/06/2017 |
9.68
|
2,894,000 | 9.68 | 9.68 | 9.68 | 4,450 | 0 | 0.1 |
| 30/11/-0001 |
4.17
|
1,399,300 | 4.15 | 4.21 | 4.15 | 0 | 0 | 0 |