| 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) |
0.40 | 1.52% | 5,333,400 | 14,200 | 0.4 |
25.50
29.50
26.40
|
|
2 tháng
(2025-11-28) |
-0.30 | -1.11% | 7,794,000 | 4,000 | 0.1 |
25.50
29.50
26.40
|
|
3 tháng
(2025-10-29) |
-0.70 | -2.55% | 11,147,800 | 166,600 | 4.5 |
25.50
29.50
26.40
|
|
6 tháng
(2025-07-31) |
-1.80 | -6.32% | 19,396,500 | 339,500 | 9.4 |
25
31.60
26.40
|
|
12 tháng
(2025-02-03) |
-9.20 | -25.63% | 48,773,893 | -174,999 | -7.4 |
18.80
40.20
26.40
|
|
24 tháng
(2024-02-07) |
7.90 | 42.02% | 86,184,617 | 903,441 | 14.6 |
18
40.20
26.40
|
|
36 tháng
(2023-02-13) |
14.76 | 123.69% | 106,095,051 | 1,214,841 | 20.0 |
11.55
40.20
26.40
|
|
60 tháng
(2021-02-22) |
12.77 | 91.62% | 245,514,629 | 1,104,263 | 18.4 |
8.05
40.20
26.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 31/08/2017 |
8.06
|
6,700 | 8.06 | 8.06 | 7.96 | 0 | 0 | 0 |
| 30/08/2017 |
8.06
|
12,900 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 |
| 29/08/2017 |
8.06
|
0 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 |
| 28/08/2017 |
8.06
|
2,000 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 |
| 25/08/2017 |
8.06
|
18,000 | 8.53 | 8.53 | 8.06 | 0 | 0 | 0 |
| 24/08/2017 |
8.53
|
20,000 | 8.53 | 8.53 | 8.15 | 0 | 0 | 0 |
| 23/08/2017 |
8.53
|
200 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 |
| 22/08/2017 |
8.53
|
21,000 | 8.53 | 8.53 | 8.34 | 0 | 0 | 0 |
| 21/08/2017 |
8.53
|
15,000 | 8.34 | 8.53 | 8.06 | 10,000 | 0 | 0.1 |
| 18/08/2017 |
8.34
|
0 | 8.06 | 8.34 | 8.34 | 0 | 0 | 0 |
| 17/08/2017 |
8.06
|
4,300 | 8.25 | 8.53 | 8.06 | 3,200 | 0 | 0.0 |
| 16/08/2017 |
8.25
|
7,200 | 8.53 | 8.53 | 8.25 | 6,400 | 0 | 0.1 |
| 15/08/2017 |
8.53
|
4,000 | 8.25 | 8.53 | 8.53 | 0 | 0 | 0 |
| 14/08/2017 |
8.25
|
8,300 | 7.96 | 8.25 | 8.25 | 8,300 | 0 | 0.1 |
| 11/08/2017 |
7.96
|
700 | 8.34 | 8.63 | 7.96 | 0 | 0 | 0 |
| 10/08/2017 |
8.34
|
5,600 | 9.00 | 9.00 | 8.34 | 5,600 | 0 | 0.0 |
| 09/08/2017 |
9.00
|
500 | 8.34 | 9.00 | 9.00 | 0 | 0 | 0 |
| 08/08/2017 |
8.34
|
6,900 | 8.53 | 8.53 | 8.34 | 6,500 | 0 | 0.1 |
| 07/08/2017 |
8.53
|
18,900 | 8.25 | 8.63 | 8.15 | 11,600 | 0 | 0.1 |
| 04/08/2017 |
8.25
|
7,200 | 8.53 | 9.19 | 8.25 | 0 | 0 | 0 |
| 03/08/2017 |
8.53
|
29,800 | 8.06 | 8.53 | 8.06 | 18,800 | 0 | 0.2 |
| 02/08/2017 |
8.06
|
0 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 |
| 01/08/2017 |
8.06
|
6,600 | 8.06 | 8.06 | 8.06 | 6,600 | 0 | 0.1 |
| 31/07/2017 |
8.06
|
3,600 | 8.06 | 8.06 | 7.77 | 3,000 | 0 | 0.0 |
| 28/07/2017 |
8.06
|
0 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 |
| 27/07/2017 |
8.06
|
0 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 |
| 26/07/2017 |
8.06
|
800 | 7.68 | 8.06 | 8.06 | 0 | 0 | 0 |
| 25/07/2017 |
7.68
|
1,100 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 |
| 24/07/2017 |
7.68
|
6,100 | 7.68 | 7.87 | 7.68 | 0 | 0 | 0 |
| 21/07/2017 |
7.68
|
1,100 | 8.06 | 8.15 | 7.68 | 0 | 0 | 0 |
| 20/07/2017 |
8.06
|
0 | 8.25 | 8.06 | 8.06 | 0 | 0 | 0 |
| 19/07/2017 |
8.25
|
9,700 | 8.34 | 8.34 | 8.06 | 0 | 0 | 0 |
| 18/07/2017 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 |
| 17/07/2017 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 |
| 14/07/2017 |
8.34
|
1,500 | 8.53 | 8.53 | 8.34 | 0 | 0 | 0 |
| 13/07/2017 |
8.53
|
3,500 | 8.06 | 8.53 | 8.06 | 0 | 0 | 0 |
| 12/07/2017 |
8.06
|
1,000 | 8.44 | 8.44 | 8.06 | 0 | 0 | 0 |
| 11/07/2017 |
8.44
|
2,000 | 8.53 | 8.53 | 8.34 | 0 | 0 | 0 |
| 10/07/2017 |
8.53
|
0 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 |
| 07/07/2017 |
8.53
|
200 | 7.96 | 8.53 | 8.53 | 0 | 0 | 0 |
| 06/07/2017 |
7.96
|
5,100 | 8.15 | 8.25 | 7.96 | 0 | 0 | 0 |
| 05/07/2017 |
8.15
|
12,900 | 8.82 | 8.82 | 8.15 | 0 | 0 | 0 |
| 04/07/2017 |
8.82
|
2,600 | 9.00 | 9.00 | 8.82 | 0 | 0 | 0 |
| 03/07/2017 |
9.00
|
19,700 | 8.72 | 9.00 | 8.63 | 0 | 0 | 0 |
| 30/06/2017 |
8.72
|
10,800 | 8.72 | 8.72 | 7.49 | 5,000 | 0 | 0.0 |
| 29/06/2017 |
8.72
|
7,400 | 8.82 | 9.10 | 8.53 | 5,000 | 0 | 0.0 |
| 28/06/2017 |
8.82
|
1,700 | 8.53 | 9.48 | 8.82 | 0 | 0 | 0 |
| 27/06/2017 |
8.53
|
18,300 | 8.53 | 8.72 | 8.34 | 10,000 | 0 | 0.1 |
| 26/06/2017 |
8.53
|
600 | 8.53 | 8.82 | 8.53 | 0 | 0 | 0 |
| 23/06/2017 |
8.53
|
3,500 | 8.53 | 8.82 | 8.53 | 0 | 0 | 0 |
| 22/06/2017 |
8.53
|
3,000 | 8.82 | 8.82 | 8.53 | 0 | 0 | 0 |
| 21/06/2017 |
8.82
|
1,300 | 8.91 | 8.91 | 8.53 | 0 | 0 | 0 |
| 20/06/2017 |
8.91
|
1,300 | 9.19 | 9.19 | 8.34 | 0 | 0 | 0 |
| 19/06/2017 |
9.19
|
3,700 | 8.15 | 9.19 | 8.53 | 0 | 0 | 0 |
| 16/06/2017 |
8.15
|
4,100 | 8.15 | 8.53 | 8.15 | 0 | 0 | 0 |
| 15/06/2017 |
8.15
|
8,800 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 |
| 14/06/2017 |
8.15
|
14,000 | 7.58 | 8.15 | 8.15 | 0 | 0 | 0 |
| 13/06/2017 |
7.58
|
1,900 | 7.58 | 8.15 | 7.58 | 0 | 0 | 0 |
| 12/06/2017 |
7.58
|
39,300 | 7.87 | 8.15 | 7.58 | 30,000 | 0 | 0.3 |
| 09/06/2017 |
7.87
|
1,100 | 7.87 | 7.87 | 7.01 | 0 | 0 | 0 |
| 08/06/2017 |
7.87
|
15,200 | 7.77 | 7.87 | 7.87 | 0 | 0 | 0 |
| 07/06/2017 |
7.77
|
4,000 | 8.06 | 8.06 | 7.77 | 0 | 0 | 0 |
| 06/06/2017 |
8.06
|
0 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 |
| 05/06/2017 |
8.06
|
100 | 7.96 | 8.06 | 8.06 | 0 | 0 | 0 |
| 02/06/2017 |
7.96
|
11,300 | 8.15 | 8.15 | 7.96 | 0 | 0 | 0 |
| 01/06/2017 |
8.15
|
1,000 | 8.25 | 8.25 | 8.15 | 0 | 0 | 0 |
| 31/05/2017 |
8.25
|
6,300 | 8.15 | 8.44 | 8.25 | 0 | 0 | 0 |
| 30/05/2017 |
8.15
|
22,300 | 8.34 | 9.10 | 8.15 | 0 | 0 | 0 |
| 29/05/2017 |
8.34
|
900 | 8.82 | 8.82 | 8.25 | 0 | 0 | 0 |
| 26/05/2017 |
8.82
|
500 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 |
| 25/05/2017 |
8.82
|
0 | 9.00 | 8.82 | 8.82 | 0 | 0 | 0 |
| 24/05/2017 |
9.00
|
22,000 | 8.91 | 9.00 | 8.15 | 0 | 0 | 0 |
| 23/05/2017 |
8.91
|
10,600 | 9.00 | 9.00 | 8.06 | 0 | 0 | 0 |
| 22/05/2017 |
9.00
|
92,600 | 8.15 | 9.29 | 8.53 | 8,000 | 0 | 0.1 |
| 19/05/2017 |
8.15
|
5,700 | 8.34 | 8.72 | 8.15 | 0 | 0 | 0 |
| 18/05/2017 |
8.34
|
3,700 | 8.53 | 8.53 | 8.15 | 0 | 0 | 0 |
| 17/05/2017 |
8.53
|
29,100 | 8.25 | 8.53 | 7.87 | 0 | 0 | 0 |
| 16/05/2017 |
8.25
|
4,800 | 8.15 | 8.25 | 7.87 | 0 | 0 | 0 |
| 15/05/2017 |
8.15
|
25,000 | 7.58 | 8.25 | 7.96 | 0 | 0 | 0 |
| 12/05/2017 |
7.58
|
16,400 | 8.15 | 8.15 | 7.58 | 0 | 0 | 0 |
| 11/05/2017 |
8.15
|
15,100 | 7.87 | 8.25 | 7.96 | 0 | 0 | 0 |
| 10/05/2017 |
7.87
|
7,500 | 7.87 | 8.15 | 7.58 | 0 | 0 | 0 |
| 09/05/2017 |
7.87
|
19,800 | 7.49 | 8.06 | 7.87 | 0 | 0 | 0 |
| 08/05/2017 |
7.49
|
30,200 | 7.20 | 8.25 | 7.49 | 0 | 0 | 0 |
| 05/05/2017 |
7.20
|
10,000 | 7.58 | 7.58 | 7.20 | 0 | 0 | 0 |
| 04/05/2017 |
7.58
|
7,500 | 7.20 | 7.58 | 7.58 | 0 | 0 | 0 |
| 03/05/2017 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 28/04/2017 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 27/04/2017 |
7.20
|
38,800 | 7.20 | 7.30 | 7.20 | 37,000 | 0 | 0.3 |
| 26/04/2017 |
7.20
|
32,400 | 7.96 | 7.96 | 7.11 | 25,000 | 0 | 0.2 |
| 25/04/2017 |
7.96
|
105 | 7.11 | 7.96 | 7.96 | 0 | 0 | 0 |
| 24/04/2017 |
7.11
|
100 | 7.20 | 7.20 | 7.11 | 0 | 0 | 0 |
| 21/04/2017 |
7.20
|
2,600 | 7.11 | 7.87 | 7.20 | 0 | 0 | 0 |
| 20/04/2017 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 |
| 19/04/2017 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 |
| 18/04/2017 |
7.11
|
5,100 | 7.11 | 7.58 | 7.11 | 0 | 0 | 0 |
| 17/04/2017 |
7.11
|
1,500 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 |
| 14/04/2017 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 |
| 13/04/2017 |
7.11
|
0 | 7.01 | 7.11 | 7.11 | 0 | 0 | 0 |
| 12/04/2017 |
7.01
|
7,000 | 7.11 | 7.20 | 7.01 | 0 | 0 | 0 |