| 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) |
-0.02 | -0.21% | 3,245,600 | 0 | 0 |
9.44
9.77
9.50
|
|
2 tháng
(2025-12-01) |
0.05 | 0.53% | 5,624,300 | -3,100 | -0.0 |
9.42
9.77
9.50
|
|
3 tháng
(2025-10-30) |
-0.13 | -1.35% | 8,698,800 | -3,100 | -0.0 |
9.42
9.77
9.50
|
|
6 tháng
(2025-08-01) |
-0.70 | -6.86% | 38,272,800 | -4,900 | -0.0 |
9.42
10.85
9.50
|
|
12 tháng
(2025-02-03) |
-1 | -9.52% | 88,184,900 | -175,902 | -1.8 |
8.47
11.30
9.50
|
|
24 tháng
(2024-02-15) |
-0.11 | -1.17% | 237,666,300 | -212,305 | -2.3 |
8.47
12.61
9.50
|
|
36 tháng
(2023-02-13) |
3.37 | 55.10% | 481,009,700 | -387,635 | -5.7 |
5.78
12.61
9.50
|
|
60 tháng
(2021-02-23) |
0.16 | 1.73% | 821,706,800 | -958,973 | -16.7 |
3.71
14.77
9.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 31/08/2017 |
8.19
|
195,650 | 8.22 | 8.25 | 8.15 | 0 | 0 | 0 |
| 30/08/2017 |
8.22
|
207,050 | 8.22 | 8.25 | 8.15 | 0 | 0 | 0 |
| 29/08/2017 |
8.22
|
234,910 | 8.22 | 8.31 | 8.19 | 0 | 0 | 0 |
| 28/08/2017 |
8.22
|
131,340 | 8.25 | 8.38 | 8.22 | 0 | 0 | 0 |
| 25/08/2017 |
8.25
|
200,190 | 8.25 | 8.28 | 8.12 | 0 | 0 | 0 |
| 24/08/2017 |
8.25
|
162,750 | 8.25 | 8.28 | 8.15 | 0 | 0 | 0 |
| 23/08/2017 |
8.25
|
203,640 | 8.31 | 8.35 | 8.15 | 0 | 0 | 0 |
| 22/08/2017 |
8.31
|
177,460 | 8.31 | 8.44 | 8.09 | 85,000 | 0 | 1.1 |
| 21/08/2017 |
8.31
|
162,320 | 8.41 | 8.44 | 8.28 | 0 | 0 | 0 |
| 18/08/2017 |
8.41
|
114,310 | 8.41 | 8.41 | 8.28 | 0 | 0 | 0 |
| 17/08/2017 |
8.41
|
459,460 | 8.41 | 8.54 | 8.41 | 15,660 | 0 | 0.2 |
| 16/08/2017 |
8.41
|
637,260 | 8.31 | 8.47 | 8.31 | 0 | 0 | 0 |
| 15/08/2017 |
8.31
|
265,400 | 8.35 | 8.41 | 8.22 | 0 | 0 | 0 |
| 14/08/2017 |
8.35
|
375,700 | 8.09 | 8.35 | 8.15 | 0 | 10,000 | -0.1 |
| 11/08/2017 |
8.09
|
209,680 | 8.06 | 8.12 | 8.03 | 0 | 0 | 0 |
| 10/08/2017 |
8.06
|
215,150 | 7.96 | 8.12 | 7.96 | 0 | 0 | 0 |
| 09/08/2017 |
7.96
|
210,250 | 8.06 | 8.15 | 7.84 | 0 | 0 | 0 |
| 08/08/2017 |
8.06
|
142,370 | 8.28 | 8.28 | 7.99 | 0 | 0 | 0 |
| 07/08/2017 |
8.28
|
486,810 | 7.96 | 8.28 | 7.68 | 0 | 0 | 0 |
| 04/08/2017 |
7.96
|
368,150 | 8.09 | 8.09 | 7.96 | 10,000 | 0 | 0.1 |
| 03/08/2017 |
8.09
|
670,140 | 8.28 | 8.28 | 7.96 | 0 | 0 | 0 |
| 02/08/2017 |
8.28
|
571,340 | 8.41 | 8.41 | 8.25 | 5,000 | 0 | 0.1 |
| 01/08/2017 |
8.41
|
203,640 | 8.41 | 8.44 | 8.35 | 0 | 0 | 0 |
| 31/07/2017 |
8.41
|
618,040 | 8.60 | 8.60 | 8.35 | 0 | 0 | 0 |
| 28/07/2017 |
8.60
|
441,710 | 8.54 | 8.63 | 8.44 | 1,000 | 10,020 | -0.1 |
| 27/07/2017 |
8.54
|
361,540 | 8.57 | 8.60 | 8.44 | 0 | 0 | 0 |
| 26/07/2017 |
8.57
|
213,830 | 8.57 | 8.66 | 8.54 | 0 | 0 | 0 |
| 25/07/2017 |
8.57
|
161,780 | 8.50 | 8.57 | 8.44 | 0 | 5,950 | -0.1 |
| 24/07/2017 |
8.50
|
221,030 | 8.57 | 8.60 | 8.47 | 50,000 | 0 | 0.7 |
| 21/07/2017 |
8.57
|
317,080 | 8.57 | 8.63 | 8.54 | 10,000 | 0 | 0.1 |
| 20/07/2017 |
8.57
|
106,110 | 8.63 | 8.70 | 8.50 | 0 | 0 | 0 |
| 19/07/2017 |
8.63
|
184,430 | 8.57 | 8.70 | 8.54 | 42,950 | 0 | 0.6 |
| 18/07/2017 |
8.57
|
226,060 | 8.60 | 8.70 | 8.50 | 0 | 0 | 0 |
| 17/07/2017 |
8.60
|
369,830 | 8.89 | 8.95 | 8.57 | 10 | 0 | 0.0 |
| 14/07/2017 |
8.89
|
171,040 | 8.82 | 8.98 | 8.82 | 0 | 0 | 0 |
| 13/07/2017 |
8.82
|
148,290 | 8.79 | 8.85 | 8.76 | 7,090 | 0 | 0.1 |
| 12/07/2017 |
8.79
|
325,520 | 8.76 | 8.89 | 8.70 | 70,000 | 0 | 1.0 |
| 11/07/2017 |
8.76
|
454,810 | 8.76 | 8.79 | 8.60 | 69,870 | 1,000 | 0.9 |
| 10/07/2017 |
8.76
|
398,090 | 9.08 | 9.08 | 8.60 | 0 | 0 | 0 |
| 07/07/2017 |
9.08
|
859,270 | 9.08 | 9.14 | 8.92 | 7,010 | 0 | 0.1 |
| 06/07/2017 |
9.08
|
1,095,750 | 9.20 | 9.24 | 8.95 | 15,000 | 0 | 0.2 |
| 05/07/2017 |
9.20
|
455,480 | 9.36 | 9.36 | 9.20 | 580 | 0 | 0.0 |
| 04/07/2017 |
9.36
|
419,800 | 9.43 | 9.49 | 9.30 | 1,000 | 0 | 0.0 |
| 03/07/2017 |
9.43
|
751,420 | 9.20 | 9.52 | 9.24 | 4,270 | 0 | 0.1 |
| 30/06/2017 |
9.20
|
333,970 | 9.27 | 9.36 | 9.20 | 0 | 2,500 | -0.0 |
| 29/06/2017 |
9.27
|
472,660 | 9.33 | 9.46 | 9.17 | 13,300 | 0 | 0.2 |
| 28/06/2017 |
9.33
|
443,100 | 9.30 | 9.33 | 9.08 | 2,600 | 950 | 0.0 |
| 27/06/2017 |
9.30
|
579,280 | 9.52 | 9.56 | 9.20 | 0 | 4,000 | -0.1 |
| 26/06/2017 |
9.52
|
1,064,820 | 9.40 | 9.62 | 9.33 | 0 | 1,000 | -0.0 |
| 23/06/2017 |
9.40
|
1,327,230 | 9.05 | 9.43 | 8.95 | 0 | 13,410 | -0.2 |
| 22/06/2017 |
9.05
|
550,000 | 8.92 | 9.05 | 8.92 | 3,000 | 0 | 0.0 |
| 21/06/2017 |
8.92
|
368,710 | 8.85 | 8.95 | 8.76 | 0 | 0 | 0 |
| 20/06/2017 |
8.85
|
390,630 | 8.92 | 9.05 | 8.85 | 0 | 12,580 | -0.2 |
| 19/06/2017 |
8.92
|
483,510 | 8.82 | 8.92 | 8.82 | 2,270 | 0 | 0.0 |
| 16/06/2017 |
8.82
|
336,810 | 8.76 | 8.95 | 8.76 | 12,140 | 0 | 0.2 |
| 15/06/2017 |
8.76
|
261,450 | 8.85 | 8.92 | 8.73 | 0 | 0 | 0 |
| 14/06/2017 |
8.85
|
431,250 | 8.98 | 9.05 | 8.82 | 0 | 3,000 | -0.0 |
| 13/06/2017 |
8.98
|
293,120 | 9.01 | 9.05 | 8.89 | 0 | 0 | 0 |
| 12/06/2017 |
9.01
|
555,630 | 9.01 | 9.17 | 8.98 | 71,500 | 0 | 1.0 |
| 09/06/2017 |
9.01
|
634,450 | 8.98 | 9.17 | 8.92 | 73,910 | 500 | 1.0 |
| 08/06/2017 |
8.98
|
961,290 | 9.24 | 9.27 | 8.98 | 0 | 7,240 | -0.1 |
| 07/06/2017 |
9.24
|
1,828,760 | 9.05 | 9.43 | 9.11 | 3,000 | 0 | 0.0 |
| 06/06/2017 |
9.05
|
1,124,160 | 8.89 | 9.08 | 8.85 | 0 | 11,000 | -0.2 |
| 05/06/2017 |
8.89
|
938,570 | 8.66 | 9.08 | 8.66 | 7,240 | 0 | 0.1 |
| 02/06/2017 |
8.66
|
254,820 | 8.66 | 8.82 | 8.66 | 0 | 0 | 0 |
| 01/06/2017 |
8.66
|
367,210 | 8.66 | 8.79 | 8.66 | 0 | 0 | 0 |
| 31/05/2017 |
8.66
|
712,310 | 8.60 | 8.79 | 8.47 | 10,000 | 0 | 0.1 |
| 30/05/2017 |
8.60
|
765,360 | 8.98 | 8.98 | 8.60 | 13,700 | 0 | 0.2 |
| 29/05/2017 |
8.98
|
1,309,540 | 8.70 | 9.05 | 8.73 | 8,000 | 3,720 | 0.1 |
| 26/05/2017 |
8.70
|
721,180 | 8.28 | 8.70 | 8.25 | 0 | 0 | 0 |
| 25/05/2017 |
8.28
|
251,440 | 8.22 | 8.41 | 8.22 | 300 | 0 | 0.0 |
| 24/05/2017 |
8.22
|
568,390 | 8.41 | 8.54 | 8.15 | 0 | 0 | 0 |
| 23/05/2017 |
8.41
|
382,530 | 8.50 | 8.50 | 8.41 | 0 | 0 | 0 |
| 22/05/2017 |
8.50
|
669,410 | 8.57 | 8.70 | 8.50 | 0 | 0 | 0 |
| 19/05/2017 |
8.57
|
361,160 | 8.60 | 8.73 | 8.54 | 450 | 0 | 0.0 |
| 18/05/2017 |
8.60
|
461,470 | 8.60 | 8.82 | 8.57 | 5,000 | 500 | 0.1 |
| 17/05/2017 |
8.60
|
579,210 | 8.73 | 8.73 | 8.50 | 2,200 | 0 | 0.0 |
| 16/05/2017 |
8.73
|
667,580 | 8.76 | 8.79 | 8.60 | 0 | 0 | 0 |
| 15/05/2017 |
8.76
|
553,410 | 8.73 | 8.89 | 8.70 | 0 | 0 | 0 |
| 12/05/2017 |
8.73
|
914,380 | 8.47 | 8.92 | 8.54 | 0 | 0 | 0 |
| 11/05/2017 |
8.47
|
591,370 | 8.44 | 8.60 | 8.44 | 0 | 0 | 0 |
| 10/05/2017 |
8.44
|
532,590 | 8.57 | 8.73 | 8.44 | 4,700 | 0 | 0.1 |
| 09/05/2017 |
8.57
|
871,410 | 8.60 | 8.79 | 8.35 | 2,000 | 0 | 0.0 |
| 08/05/2017 |
8.60
|
1,477,680 | 9.01 | 9.17 | 8.54 | 0 | 0 | 0 |
| 05/05/2017 |
9.01
|
611,300 | 9.05 | 9.20 | 8.98 | 0 | 1,780 | -0.0 |
| 04/05/2017 |
9.05
|
1,721,670 | 9.17 | 9.62 | 8.98 | 152,920 | 30,000 | 1.8 |
| 03/05/2017 |
9.17
|
2,826,880 | 8.60 | 9.17 | 8.76 | 2,000 | 40,000 | -0.5 |
| 28/04/2017 |
8.60
|
826,700 | 8.25 | 8.66 | 8.15 | 0 | 6,960 | -0.1 |
| 27/04/2017 |
8.25
|
264,130 | 8.28 | 8.28 | 8.19 | 0 | 17,000 | -0.2 |
| 26/04/2017 |
8.28
|
323,590 | 8.03 | 8.31 | 8.03 | 0 | 3,140 | -0.0 |
| 25/04/2017 |
8.03
|
106,290 | 7.96 | 8.12 | 7.90 | 11,940 | 0 | 0.1 |
| 24/04/2017 |
7.96
|
127,230 | 8.06 | 8.09 | 7.96 | 0 | 0 | 0 |
| 21/04/2017 |
8.06
|
207,280 | 7.93 | 8.06 | 7.93 | 40,480 | 0 | 0.5 |
| 20/04/2017 |
7.93
|
132,830 | 8.03 | 8.09 | 7.93 | 0 | 10,000 | -0.1 |
| 19/04/2017 |
8.03
|
308,840 | 7.93 | 8.12 | 7.96 | 100 | 0 | 0.0 |
| 18/04/2017 |
7.93
|
354,140 | 7.71 | 7.93 | 7.64 | 109,890 | 0 | 1.3 |
| 17/04/2017 |
7.71
|
262,240 | 8.06 | 8.22 | 7.71 | 29,450 | 0 | 0.4 |
| 14/04/2017 |
8.06
|
238,630 | 8.31 | 8.35 | 8.03 | 0 | 0 | 0 |
| 13/04/2017 |
8.31
|
209,580 | 8.28 | 8.38 | 8.28 | 18,280 | 0 | 0.2 |
| 12/04/2017 |
8.28
|
426,910 | 8.28 | 8.44 | 8.25 | 52,270 | 0 | 0.7 |