| 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) |
0.15 | 0.35% | 414,300 | 0 | 0 |
42.90
45.75
43.45
|
|
2 tháng
(2025-11-28) |
-1.08 | -2.43% | 614,400 | 0 | 0 |
42.65
45.75
43.45
|
|
3 tháng
(2025-10-29) |
0.20 | 0.47% | 1,327,600 | 0 | 0 |
42.58
45.75
43.45
|
|
6 tháng
(2025-07-31) |
-2.12 | -4.67% | 2,908,500 | 0 | 0 |
42.34
46.69
43.45
|
|
12 tháng
(2025-02-03) |
-4.62 | -9.66% | 7,906,500 | -750 | -0.0 |
33.78
49.20
43.45
|
|
24 tháng
(2024-02-07) |
16.21 | 59.92% | 15,587,800 | -2,250 | -0.1 |
26.88
49.20
43.45
|
|
36 tháng
(2023-02-13) |
20.35 | 88.89% | 24,292,920 | -2,250 | -0.1 |
7.79
49.20
43.45
|
|
60 tháng
(2021-02-22) |
29.81 | 221.71% | 39,546,985 | -3,150 | -3.8 |
7.79
49.20
43.45
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 30/08/2017 |
7.83
|
6,732 | 7.69 | 7.83 | 7.64 | 0 | 0 | 0 |
| 29/08/2017 |
7.69
|
200 | 7.74 | 7.74 | 7.69 | 0 | 0 | 0 |
| 28/08/2017 |
7.64
|
5,200 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 |
| 25/08/2017 |
7.60
|
6,000 | 7.55 | 7.60 | 7.55 | 0 | 0 | 0 |
| 24/08/2017 |
7.51
|
4,000 | 7.51 | 7.51 | 7.46 | 0 | 0 | 0 |
| 23/08/2017 |
7.51
|
0 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 |
| 22/08/2017 |
7.51
|
400 | 7.46 | 7.51 | 7.46 | 0 | 0 | 0 |
| 21/08/2017 |
7.51
|
40 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 |
| 18/08/2017 |
7.51
|
7,100 | 7.46 | 7.51 | 7.46 | 0 | 0 | 0 |
| 17/08/2017 |
7.41
|
0 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 |
| 16/08/2017 |
7.41
|
2,000 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 |
| 15/08/2017 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 |
| 14/08/2017 |
7.74
|
16,500 | 7.60 | 7.74 | 7.60 | 0 | 0 | 0 |
| 11/08/2017 |
7.74
|
27,482 | 7.51 | 7.74 | 7.37 | 0 | 0 | 0 |
| 10/08/2017 |
7.92
|
17,199 | 7.83 | 7.92 | 7.60 | 0 | 500 | -0.0 |
| 09/08/2017 |
8.01
|
13,651 | 7.87 | 8.01 | 7.87 | 0 | 0 | 0 |
| 08/08/2017 |
8.10
|
12,696 | 8.01 | 8.10 | 7.87 | 0 | 0 | 0 |
| 07/08/2017 |
8.24
|
7,500 | 8.06 | 8.24 | 8.01 | 0 | 0 | 0 |
| 04/08/2017 |
8.47
|
13,301 | 8.52 | 8.52 | 7.83 | 0 | 0 | 0 |
| 03/08/2017 |
8.29
|
1,227 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 |
| 02/08/2017 |
8.29
|
200 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 |
| 01/08/2017 |
8.52
|
1,961 | 8.47 | 8.52 | 8.43 | 0 | 0 | 0 |
| 31/07/2017 |
8.47
|
3,815 | 8.38 | 8.47 | 8.38 | 0 | 0 | 0 |
| 28/07/2017 |
8.43
|
6,300 | 8.43 | 8.52 | 8.43 | 0 | 0 | 0 |
| 27/07/2017 |
8.47
|
9,109 | 8.61 | 8.61 | 8.47 | 0 | 0 | 0 |
| 26/07/2017 |
8.66
|
11,600 | 8.56 | 8.70 | 8.56 | 0 | 0 | 0 |
| 25/07/2017 |
8.66
|
4,200 | 8.79 | 8.79 | 8.66 | 0 | 0 | 0 |
| 24/07/2017 |
8.79
|
4,043 | 9.07 | 9.07 | 8.75 | 0 | 0 | 0 |
| 21/07/2017 |
9.07
|
2,227 | 8.98 | 9.07 | 8.98 | 0 | 0 | 0 |
| 20/07/2017 |
9.03
|
0 | 9.03 | 9.03 | 9.03 | 0 | 0 | 0 |
| 19/07/2017 |
9.12
|
5,349 | 8.98 | 9.12 | 8.75 | 0 | 0 | 0 |
| 18/07/2017 |
9.39
|
967 | 8.93 | 9.39 | 8.93 | 0 | 0 | 0 |
| 17/07/2017 |
9.12
|
7,000 | 8.98 | 9.12 | 8.98 | 0 | 0 | 0 |
| 14/07/2017 |
8.98
|
8,566 | 9.07 | 9.12 | 8.89 | 0 | 0 | 0 |
| 13/07/2017 |
9.12
|
6,300 | 9.07 | 9.21 | 9.07 | 0 | 0 | 0 |
| 12/07/2017 |
9.12
|
1,000 | 9.12 | 9.12 | 9.12 | 0 | 0 | 0 |
| 11/07/2017 |
9.07
|
9,700 | 8.98 | 9.16 | 8.98 | 0 | 0 | 0 |
| 10/07/2017 |
9.21
|
4,600 | 9.44 | 9.44 | 9.21 | 0 | 0 | 0 |
| 07/07/2017 |
9.44
|
2,082 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 |
| 06/07/2017 |
9.58
|
13,800 | 9.58 | 9.58 | 9.49 | 0 | 0 | 0 |
| 05/07/2017 |
9.44
|
3,400 | 9.44 | 9.67 | 9.44 | 0 | 0 | 0 |
| 04/07/2017 |
9.53
|
3,300 | 9.49 | 9.53 | 9.49 | 0 | 0 | 0 |
| 03/07/2017 |
9.62
|
13,360 | 9.30 | 9.67 | 9.30 | 0 | 0 | 0 |
| 30/06/2017 |
9.76
|
26,500 | 9.30 | 9.81 | 9.30 | 0 | 0 | 0 |
| 29/06/2017 |
9.76
|
25,900 | 9.72 | 9.81 | 9.72 | 0 | 0 | 0 |
| 28/06/2017 |
9.67
|
29,058 | 9.76 | 9.76 | 9.12 | 0 | 0 | 0 |
| 27/06/2017 |
9.72
|
20,203 | 9.49 | 9.72 | 9.49 | 0 | 0 | 0 |
| 26/06/2017 |
9.44
|
37,100 | 9.44 | 9.44 | 9.30 | 0 | 0 | 0 |
| 23/06/2017 |
9.30
|
48,400 | 9.21 | 9.44 | 9.21 | 0 | 0 | 0 |
| 22/06/2017 |
9.67
|
11,710 | 9.30 | 9.67 | 9.03 | 0 | 0 | 0 |
| 21/06/2017 |
9.21
|
10,550 | 9.16 | 9.62 | 9.16 | 0 | 0 | 0 |
| 20/06/2017 |
9.16
|
7,811 | 9.07 | 9.16 | 9.07 | 0 | 0 | 0 |
| 19/06/2017 |
9.12
|
17,497 | 8.93 | 9.12 | 8.93 | 0 | 0 | 0 |
| 16/06/2017 |
8.89
|
53,650 | 10.13 | 10.13 | 8.84 | 0 | 0 | 0 |
| 15/06/2017 |
10.36
|
28,360 | 10.59 | 10.59 | 10.36 | 500 | 0 | 0.0 |
| 14/06/2017 |
10.82
|
62,300 | 17.41 | 17.41 | 10.82 | 500 | 0 | 0.0 |
| 30/11/-0001 |
22.75
|
26,000 | 22.56 | 22.79 | 22.40 | 0 | 0 | 0 |