| 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) |
-0.50 | -1.43% | 120,781,900 | 4,800 | 7.9 |
32
35.40
33.95
|
|
2 tháng
(2025-10-06) |
1.45 | 4.39% | 325,283,500 | -17,575,800 | -548.1 |
31.55
35.85
33.95
|
|
3 tháng
(2025-09-08) |
-0.35 | -1.01% | 422,461,800 | -37,914,100 | -1,236.9 |
31.55
35.85
33.95
|
|
6 tháng
(2025-06-09) |
7.31 | 26.95% | 779,272,600 | -78,482,092 | -2,400.7 |
26.18
37
33.95
|
|
12 tháng
(2024-12-10) |
3.09 | 9.84% | 1,092,205,600 | -96,948,348 | -3,128.4 |
22.05
37
33.95
|
|
24 tháng
(2023-12-18) |
9.41 | 37.57% | 1,787,421,900 | -97,272,229 | -3,092.8 |
22.05
37
33.95
|
|
36 tháng
(2022-12-21) |
15.59 | 82.68% | 2,205,421,200 | -85,551,941 | -2,717.5 |
18.29
37
33.95
|
|
60 tháng
(2020-12-31) |
16.26 | 89.36% | 3,329,134,230 | -74,921,628 | -2,726.7 |
14.27
38.80
33.95
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 12/07/2017 |
10.13
|
530,670 | 9.78 | 10.13 | 9.76 | 115,600 | 0 | 3.3 |
| 11/07/2017 |
9.78
|
115,090 | 9.78 | 9.80 | 9.71 | 58,790 | 0 | 1.7 |
| 10/07/2017 |
9.78
|
68,300 | 9.80 | 9.80 | 9.73 | 0 | 0 | 0 |
| 07/07/2017 |
9.80
|
81,290 | 9.78 | 9.81 | 9.78 | 801,790 | 801,790 | 0 |
| 06/07/2017 |
9.78
|
150,330 | 9.71 | 9.78 | 9.66 | 0 | 0 | 0 |
| 05/07/2017 |
9.71
|
63,130 | 9.68 | 9.73 | 9.68 | 0 | 0 | 0 |
| 04/07/2017 |
9.68
|
60,830 | 9.66 | 9.68 | 9.66 | 0 | 0 | 0 |
| 03/07/2017 |
9.66
|
56,130 | 9.66 | 9.71 | 9.66 | 0 | 0 | 0 |
| 30/06/2017 |
9.66
|
127,600 | 9.64 | 9.75 | 9.61 | 55,690 | 0 | 1.6 |
| 29/06/2017 |
9.64
|
93,070 | 9.71 | 9.71 | 9.64 | 0 | 0 | 0 |
| 28/06/2017 |
9.71
|
58,400 | 9.71 | 9.75 | 9.64 | 0 | 0 | 0 |
| 27/06/2017 |
9.71
|
91,600 | 9.75 | 9.78 | 9.64 | 0 | 0 | 0 |
| 26/06/2017 |
9.75
|
83,260 | 9.88 | 9.95 | 9.71 | 0 | 0 | 0 |
| 23/06/2017 |
9.88
|
215,620 | 9.68 | 9.99 | 9.64 | 59,720 | 1,200 | 1.7 |
| 22/06/2017 |
9.68
|
82,890 | 9.71 | 9.75 | 9.68 | 0 | 0 | 0 |
| 21/06/2017 |
9.71
|
78,840 | 9.71 | 9.75 | 9.69 | 0 | 0 | 0 |
| 20/06/2017 |
9.71
|
90,200 | 9.71 | 9.78 | 9.71 | 0 | 0 | 0 |
| 19/06/2017 |
9.71
|
129,290 | 9.68 | 9.85 | 9.68 | 0 | 0 | 0 |
| 16/06/2017 |
9.68
|
70,750 | 9.64 | 9.71 | 9.61 | 190 | 0 | 0.0 |
| 15/06/2017 |
9.64
|
164,520 | 9.54 | 9.64 | 9.54 | 65,000 | 0 | 1.8 |
| 14/06/2017 |
9.54
|
153,990 | 9.71 | 9.78 | 9.54 | 3,500 | 0 | 0.1 |
| 13/06/2017 |
9.71
|
102,460 | 9.83 | 9.83 | 9.71 | 15,000 | 0 | 0.4 |
| 12/06/2017 |
9.83
|
124,530 | 9.85 | 9.85 | 9.71 | 37,970 | 0 | 1.1 |
| 09/06/2017 |
9.85
|
66,610 | 9.85 | 9.88 | 9.75 | 0 | 1,000 | -0.0 |
| 08/06/2017 |
9.85
|
155,040 | 9.88 | 9.88 | 9.71 | 0 | 10,000 | -0.3 |
| 07/06/2017 |
9.88
|
306,470 | 9.90 | 9.92 | 9.85 | 71,290 | 20,000 | 1.5 |
| 06/06/2017 |
9.90
|
63,020 | 10.02 | 10.06 | 9.88 | 2,000 | 0 | 0.1 |
| 05/06/2017 |
10.02
|
269,800 | 9.75 | 10.09 | 9.81 | 0 | 0 | 0 |
| 02/06/2017 |
9.75
|
240,680 | 9.64 | 9.78 | 9.61 | 2,000 | 2,860 | -0.0 |
| 01/06/2017 |
9.64
|
66,230 | 9.64 | 9.64 | 9.54 | 300 | 1,000 | -0.0 |
| 31/05/2017 |
9.64
|
87,380 | 9.61 | 9.64 | 9.47 | 0 | 10 | -0.0 |
| 30/05/2017 |
9.61
|
320,220 | 9.64 | 9.81 | 9.61 | 88,190 | 39,420 | 1.4 |
| 29/05/2017 |
9.64
|
428,270 | 9.42 | 9.68 | 9.36 | 0 | 0 | 0 |
| 26/05/2017 |
9.42
|
167,330 | 9.43 | 9.47 | 9.33 | 0 | 0 | 0 |
| 25/05/2017 |
9.43
|
154,760 | 9.43 | 9.62 | 9.36 | 10,000 | 2,010 | 0.2 |
| 24/05/2017 |
9.43
|
121,340 | 9.43 | 9.43 | 9.29 | 0 | 1,380 | -0.0 |
| 23/05/2017 |
9.43
|
136,430 | 9.45 | 9.47 | 9.29 | 0 | 0 | 0 |
| 22/05/2017 |
9.45
|
191,550 | 9.24 | 9.50 | 9.10 | 1,402,010 | 1,952,434 | -14.9 |
| 19/05/2017 |
9.24
|
353,240 | 9.50 | 9.50 | 9.23 | 300 | 10,000 | -0.3 |
| 18/05/2017 |
9.50
|
169,270 | 9.76 | 9.76 | 9.47 | 35,640 | 1,950 | 0.9 |
| 17/05/2017 |
9.76
|
186,860 | 9.71 | 9.78 | 9.61 | 0 | 0 | 0 |
| 16/05/2017 |
9.71
|
615,970 | 9.64 | 10.18 | 9.57 | 0 | 5,700 | -0.2 |
| 15/05/2017 |
9.64
|
320,100 | 9.49 | 9.68 | 9.47 | 0 | 0 | 0 |
| 12/05/2017 |
9.49
|
316,490 | 9.43 | 9.78 | 9.36 | 50 | 2,000 | -0.1 |
| 11/05/2017 |
9.43
|
123,910 | 9.54 | 9.54 | 9.36 | 0 | 12,000 | -0.3 |
| 10/05/2017 |
9.54
|
146,140 | 9.59 | 9.62 | 9.50 | 150 | 0 | 0.0 |
| 09/05/2017 |
9.59
|
540,180 | 9.45 | 9.69 | 9.50 | 250 | 2,000 | -0.0 |
| 08/05/2017 |
9.45
|
418,380 | 8.84 | 9.45 | 8.81 | 0 | 4,950 | -0.1 |
| 05/05/2017 |
8.84
|
167,160 | 8.84 | 8.88 | 8.76 | 0 | 45,500 | -1.2 |
| 04/05/2017 |
8.84
|
172,560 | 8.67 | 8.86 | 8.70 | 0 | 0 | 0 |
| 03/05/2017 |
8.67
|
97,150 | 8.67 | 8.70 | 8.60 | 200 | 0 | 0.0 |
| 28/04/2017 |
8.67
|
56,040 | 8.67 | 8.67 | 8.60 | 2,000 | 0 | 0.1 |
| 27/04/2017 |
8.67
|
118,850 | 8.67 | 8.74 | 8.64 | 0 | 0 | 0 |
| 26/04/2017 |
8.67
|
71,080 | 8.64 | 8.70 | 8.60 | 3,450 | 0 | 0.1 |
| 25/04/2017 |
8.64
|
169,460 | 8.74 | 8.74 | 8.57 | 3,500 | 5,000 | -0.0 |
| 24/04/2017 |
8.74
|
148,790 | 8.77 | 8.77 | 8.70 | 4,150 | 0 | 0.1 |
| 21/04/2017 |
8.77
|
76,870 | 8.81 | 8.81 | 8.74 | 5,000 | 38,640 | -0.8 |
| 20/04/2017 |
8.81
|
148,050 | 8.88 | 8.91 | 8.72 | 30,800 | 0 | 0.8 |
| 19/04/2017 |
8.88
|
170,660 | 8.70 | 8.91 | 8.69 | 5,000 | 0 | 0.1 |
| 18/04/2017 |
8.70
|
114,790 | 8.67 | 8.70 | 8.64 | 130,000 | 130,000 | 0 |
| 17/04/2017 |
8.67
|
145,770 | 8.60 | 8.74 | 8.60 | 0 | 10,270 | -0.3 |
| 14/04/2017 |
8.60
|
91,550 | 8.67 | 8.67 | 8.53 | 280 | 0 | 0.0 |
| 13/04/2017 |
8.67
|
154,320 | 8.67 | 8.70 | 8.57 | 28,180 | 1,116,330 | -27.4 |
| 12/04/2017 |
8.67
|
128,740 | 8.64 | 8.74 | 8.64 | 32,030 | 38,000 | -0.1 |
| 11/04/2017 |
8.64
|
256,050 | 8.58 | 8.95 | 8.58 | 79,660 | 86,990 | -0.2 |
| 10/04/2017 |
8.58
|
77,660 | 8.57 | 8.60 | 8.53 | 0 | 14,000 | -0.3 |
| 07/04/2017 |
8.57
|
112,800 | 8.67 | 8.67 | 8.57 | 110 | 45,630 | -1.1 |
| 05/04/2017 |
8.67
|
131,560 | 8.77 | 8.77 | 8.67 | 100 | 33,000 | -0.8 |
| 04/04/2017 |
8.77
|
99,890 | 8.88 | 8.95 | 8.77 | 0 | 46,910 | -1.2 |
| 03/04/2017 |
8.88
|
64,190 | 8.79 | 8.91 | 8.77 | 0 | 990 | -0.0 |
| 31/03/2017 |
8.79
|
46,790 | 8.81 | 8.84 | 8.76 | 0 | 0 | 0 |
| 30/03/2017 |
8.81
|
58,460 | 8.81 | 8.88 | 8.74 | 8,620 | 0 | 0.2 |
| 29/03/2017 |
8.81
|
41,000 | 8.96 | 8.96 | 8.72 | 0 | 0 | 0 |
| 28/03/2017 |
8.96
|
226,110 | 8.39 | 8.96 | 8.43 | 99,200 | 46,020 | 1.4 |
| 27/03/2017 |
8.39
|
119,660 | 8.39 | 8.46 | 8.32 | 0 | 1,036,000 | -24.9 |
| 24/03/2017 |
8.39
|
42,500 | 8.39 | 8.43 | 8.32 | 11,000 | 14,000 | -0.1 |
| 23/03/2017 |
8.39
|
96,730 | 8.39 | 8.43 | 8.32 | 0 | 2,028,980 | -48.7 |
| 22/03/2017 |
8.39
|
138,840 | 8.39 | 8.46 | 8.32 | 250 | 47,000 | -1.1 |
| 21/03/2017 |
8.39
|
114,000 | 8.48 | 8.48 | 8.32 | 6,600 | 28,000 | -0.5 |
| 20/03/2017 |
8.48
|
98,420 | 8.43 | 8.70 | 8.43 | 0 | 0 | 0 |
| 17/03/2017 |
8.43
|
169,140 | 8.39 | 8.74 | 8.39 | 0 | 0 | 0 |
| 16/03/2017 |
8.39
|
276,080 | 8.08 | 8.39 | 8.01 | 25,000 | 55,490 | -0.7 |
| 15/03/2017 |
8.08
|
224,820 | 8.01 | 8.12 | 8.01 | 35,000 | 60,000 | -0.6 |
| 14/03/2017 |
8.01
|
220,060 | 8.01 | 8.03 | 7.98 | 250 | 20,960 | -0.5 |
| 13/03/2017 |
8.01
|
282,630 | 8.08 | 8.12 | 7.94 | 74,300 | 84,350 | -0.2 |
| 10/03/2017 |
8.08
|
36,310 | 8.06 | 8.12 | 7.98 | 0 | 0 | 0 |
| 09/03/2017 |
8.06
|
123,850 | 8.15 | 8.15 | 8.05 | 8,500 | 20,000 | -0.3 |
| 08/03/2017 |
8.15
|
99,810 | 8.13 | 8.17 | 8.05 | 10,400 | 0 | 0.2 |
| 07/03/2017 |
8.13
|
77,200 | 8.12 | 8.15 | 8.01 | 0 | 0 | 0 |
| 06/03/2017 |
8.12
|
162,440 | 8.08 | 8.15 | 7.94 | 44,820 | 32,000 | 0.3 |
| 03/03/2017 |
8.08
|
143,990 | 8.05 | 8.12 | 7.91 | 10,600 | 51,160 | -0.9 |
| 02/03/2017 |
8.05
|
325,450 | 7.77 | 8.08 | 7.80 | 75,190 | 116,940 | -1.0 |
| 01/03/2017 |
7.77
|
166,560 | 7.60 | 7.77 | 7.60 | 21,400 | 500 | 0.5 |
| 28/02/2017 |
7.60
|
73,860 | 7.60 | 7.60 | 7.56 | 0 | 0 | 0 |
| 27/02/2017 |
7.60
|
41,200 | 7.60 | 7.63 | 7.56 | 0 | 0 | 0 |
| 24/02/2017 |
7.60
|
84,870 | 7.63 | 7.63 | 7.49 | 0 | 400 | -0.0 |
| 23/02/2017 |
7.63
|
84,940 | 7.63 | 7.70 | 7.49 | 0 | 0 | 0 |
| 22/02/2017 |
7.63
|
78,220 | 7.73 | 7.84 | 7.56 | 780 | 0 | 0.0 |
| 21/02/2017 |
7.73
|
322,340 | 7.46 | 7.94 | 7.39 | 17,850 | 0 | 0.4 |
| 20/02/2017 |
7.46
|
290,110 | 7.46 | 7.49 | 7.21 | 124,130 | 20 | 2.7 |