| 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) |
0.70 | 2.10% | 6,727,300 | -425,600 | -15.1 |
33.30
34.95
33.80
|
|
2 tháng
(2025-12-01) |
1.25 | 3.82% | 12,071,900 | -624,600 | -21.5 |
32.05
34.95
33.80
|
|
3 tháng
(2025-10-30) |
-1.25 | -3.55% | 16,698,400 | -1,171,900 | -40.2 |
32.05
35.25
33.80
|
|
6 tháng
(2025-08-01) |
3.98 | 13.27% | 41,803,700 | -619,380 | -26.2 |
29.73
36.77
33.80
|
|
12 tháng
(2025-02-03) |
6.79 | 24.94% | 75,609,500 | -4,683,707 | -142.8 |
20.16
36.77
33.80
|
|
24 tháng
(2024-02-15) |
1.72 | 5.33% | 149,899,200 | -2,971,251 | -68.2 |
20.16
36.77
33.80
|
|
36 tháng
(2023-02-13) |
8.80 | 34.94% | 204,977,200 | -261,775 | 46.5 |
20.16
36.77
33.80
|
|
60 tháng
(2021-02-23) |
0.38 | 1.14% | 345,277,300 | 3,021,005 | 323.5 |
18.97
55.95
33.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 11/04/2017 |
8.07
|
26,360 | 8.05 | 8.24 | 8.02 | 19,750 | 0 | 0.7 |
| 10/04/2017 |
8.05
|
16,670 | 8.29 | 8.62 | 8.05 | 15,520 | 0 | 0.5 |
| 07/04/2017 |
8.29
|
31,280 | 8.20 | 8.59 | 7.96 | 26,030 | 500 | 0.9 |
| 05/04/2017 |
8.20
|
67,790 | 7.93 | 8.20 | 7.93 | 45,020 | 0 | 1.5 |
| 04/04/2017 |
7.93
|
149,410 | 8.00 | 8.55 | 7.93 | 23,070 | 0 | 0.8 |
| 03/04/2017 |
8.00
|
25,640 | 8.22 | 8.22 | 7.95 | 6,920 | 1,000 | 0.2 |
| 31/03/2017 |
8.22
|
59,000 | 8.22 | 8.22 | 8.05 | 19,160 | 0 | 0.6 |
| 30/03/2017 |
8.22
|
44,100 | 7.71 | 8.24 | 7.71 | 14,550 | 0 | 0.5 |
| 29/03/2017 |
7.71
|
21,210 | 8.00 | 8.36 | 7.45 | 1,280 | 21,000 | -0.6 |
| 28/03/2017 |
8.00
|
8,360 | 8.02 | 8.02 | 7.82 | 140 | 0 | 0.0 |
| 27/03/2017 |
8.02
|
11,060 | 8.05 | 8.05 | 7.81 | 10 | 0 | 0.0 |
| 24/03/2017 |
8.05
|
39,580 | 8.05 | 8.29 | 7.98 | 30 | 8,250 | -0.3 |
| 23/03/2017 |
8.05
|
45,670 | 8.07 | 8.29 | 8.05 | 400 | 24,550 | -0.8 |
| 22/03/2017 |
8.07
|
43,410 | 8.22 | 8.56 | 8.05 | 40 | 0 | 0.0 |
| 21/03/2017 |
8.22
|
17,550 | 8.22 | 8.40 | 8.07 | 3,210 | 0 | 0.1 |
| 20/03/2017 |
8.22
|
6,910 | 8.36 | 8.36 | 8.22 | 2,120 | 0 | 0.1 |
| 17/03/2017 |
8.36
|
18,730 | 8.34 | 8.47 | 8.22 | 550 | 0 | 0.0 |
| 16/03/2017 |
8.34
|
12,920 | 8.38 | 8.64 | 8.22 | 2,480 | 0 | 0.1 |
| 15/03/2017 |
8.38
|
52,010 | 8.41 | 9.00 | 8.29 | 2,090 | 4,000 | -0.1 |
| 14/03/2017 |
8.41
|
77,990 | 8.41 | 8.41 | 8.37 | 0 | 0 | 0 |
| 13/03/2017 |
8.41
|
13,520 | 8.43 | 8.60 | 8.31 | 10 | 0 | 0.0 |
| 10/03/2017 |
8.43
|
44,730 | 8.50 | 8.65 | 8.41 | 20 | 0 | 0.0 |
| 09/03/2017 |
8.50
|
51,220 | 8.50 | 8.65 | 8.41 | 240 | 20,000 | -0.7 |
| 08/03/2017 |
8.50
|
16,010 | 8.65 | 8.74 | 8.48 | 30 | 0 | 0.0 |
| 07/03/2017 |
8.65
|
101,590 | 8.65 | 8.65 | 8.17 | 60 | 0 | 0.0 |
| 06/03/2017 |
8.65
|
8,070 | 8.53 | 8.77 | 8.48 | 70 | 0 | 0.0 |
| 03/03/2017 |
8.53
|
118,820 | 8.55 | 8.70 | 8.24 | 104,870 | 37,000 | 2.4 |
| 02/03/2017 |
8.55
|
73,660 | 8.48 | 8.55 | 8.41 | 62,110 | 13,000 | 1.7 |
| 01/03/2017 |
8.48
|
56,280 | 8.55 | 8.55 | 8.48 | 0 | 20 | -0.0 |
| 28/02/2017 |
8.55
|
28,150 | 8.55 | 8.55 | 8.48 | 30 | 0 | 0.0 |
| 27/02/2017 |
8.55
|
28,240 | 8.49 | 8.65 | 8.48 | 780 | 1,700 | -0.0 |
| 24/02/2017 |
8.49
|
22,800 | 8.53 | 8.62 | 8.48 | 70 | 0 | 0.0 |
| 23/02/2017 |
8.53
|
23,020 | 8.72 | 8.72 | 8.53 | 60 | 0 | 0.0 |
| 22/02/2017 |
8.72
|
26,260 | 8.77 | 8.77 | 8.62 | 150 | 0 | 0.0 |
| 21/02/2017 |
8.77
|
44,190 | 8.65 | 8.89 | 8.58 | 21,500 | 0 | 0.8 |
| 20/02/2017 |
8.65
|
7,780 | 8.77 | 8.77 | 8.55 | 30 | 0 | 0.0 |
| 17/02/2017 |
8.77
|
19,520 | 8.58 | 8.79 | 8.50 | 480 | 0 | 0.0 |
| 16/02/2017 |
8.58
|
34,970 | 8.55 | 8.58 | 8.41 | 30 | 6,080 | -0.2 |
| 15/02/2017 |
8.55
|
7,800 | 8.53 | 8.58 | 8.55 | 1,000 | 0 | 0.0 |
| 14/02/2017 |
8.53
|
23,920 | 8.53 | 8.60 | 8.46 | 1,090 | 360 | 0.0 |
| 13/02/2017 |
8.53
|
22,280 | 8.44 | 8.77 | 8.46 | 20 | 0 | 0.0 |
| 10/02/2017 |
8.44
|
36,650 | 8.62 | 8.62 | 8.41 | 20 | 0 | 0.0 |
| 09/02/2017 |
8.62
|
40,210 | 8.65 | 8.65 | 8.55 | 10 | 0 | 0.0 |
| 08/02/2017 |
8.65
|
11,580 | 8.53 | 8.65 | 8.43 | 30 | 0 | 0.0 |
| 07/02/2017 |
8.53
|
28,600 | 8.55 | 8.65 | 8.05 | 90 | 0 | 0.0 |
| 06/02/2017 |
8.55
|
18,950 | 8.56 | 8.84 | 7.98 | 60 | 0 | 0.0 |
| 03/02/2017 |
8.56
|
1,120 | 8.89 | 9.18 | 8.55 | 30 | 0 | 0.0 |
| 02/02/2017 |
8.89
|
70 | 8.89 | 9.13 | 8.65 | 40 | 0 | 0.0 |
| 25/01/2017 |
8.89
|
23,560 | 8.64 | 9.24 | 8.50 | 2,810 | 18,500 | -0.6 |
| 24/01/2017 |
8.64
|
24,120 | 8.55 | 8.65 | 8.58 | 10 | 20,000 | -0.7 |
| 23/01/2017 |
8.55
|
159,300 | 8.55 | 8.82 | 8.53 | 1,510 | 158,470 | -5.6 |
| 20/01/2017 |
8.55
|
13,300 | 8.58 | 8.58 | 8.53 | 1,800 | 0 | 0.1 |
| 19/01/2017 |
8.58
|
67,340 | 8.55 | 8.58 | 8.43 | 9,200 | 46,150 | -1.3 |
| 18/01/2017 |
8.55
|
104,770 | 8.58 | 8.62 | 8.48 | 0 | 70,220 | -2.5 |
| 17/01/2017 |
8.58
|
75,270 | 8.58 | 8.82 | 8.53 | 0 | 36,010 | -1.3 |
| 16/01/2017 |
8.58
|
6,570 | 8.58 | 8.82 | 8.55 | 20 | 0 | 0.0 |
| 13/01/2017 |
8.58
|
56,630 | 8.65 | 8.65 | 8.56 | 2,050 | 46,090 | -1.6 |
| 12/01/2017 |
8.65
|
165,170 | 8.89 | 8.89 | 8.62 | 10 | 123,070 | -4.4 |
| 11/01/2017 |
8.89
|
7,960 | 8.89 | 8.89 | 8.65 | 10 | 140 | -0.0 |
| 10/01/2017 |
8.89
|
73,560 | 8.70 | 8.89 | 8.62 | 0 | 38,990 | -1.4 |
| 09/01/2017 |
8.70
|
41,400 | 8.82 | 8.82 | 8.67 | 10 | 28,000 | -1.0 |
| 06/01/2017 |
8.82
|
100,860 | 8.84 | 8.84 | 8.65 | 30 | 50,000 | -1.8 |
| 05/01/2017 |
8.84
|
71,030 | 8.89 | 8.89 | 8.65 | 60 | 50,000 | -1.8 |
| 04/01/2017 |
8.89
|
13,710 | 9.01 | 9.01 | 8.38 | 20 | 0 | 0.0 |
| 03/01/2017 |
9.01
|
10,550 | 9.01 | 9.03 | 8.89 | 130 | 0 | 0.0 |
| 30/12/2016 |
9.01
|
73,260 | 8.99 | 9.01 | 8.89 | 39,390 | 0 | 1.5 |
| 29/12/2016 |
8.99
|
65,070 | 8.86 | 9.08 | 8.86 | 30 | 0 | 0.0 |
| 28/12/2016 |
8.86
|
90,730 | 9.06 | 9.06 | 8.86 | 10 | 0 | 0.0 |
| 27/12/2016 |
9.06
|
139,880 | 8.93 | 9.06 | 8.86 | 10 | 0 | 0.0 |
| 26/12/2016 |
8.93
|
55,550 | 9.08 | 9.08 | 8.89 | 2,860 | 0 | 0.1 |
| 23/12/2016 |
9.08
|
850 | 9.08 | 9.08 | 8.96 | 150 | 200 | -0.0 |
| 22/12/2016 |
9.08
|
26,810 | 9.08 | 9.08 | 8.96 | 26,670 | 0 | 1.0 |
| 21/12/2016 |
9.08
|
25,200 | 9.08 | 9.13 | 8.89 | 12,370 | 0 | 0.5 |
| 20/12/2016 |
9.08
|
48,740 | 9.08 | 9.13 | 9.07 | 43,740 | 0 | 1.7 |
| 19/12/2016 |
9.08
|
38,510 | 9.08 | 9.13 | 8.84 | 36,530 | 6,500 | 1.1 |
| 16/12/2016 |
9.08
|
5,010 | 9.13 | 9.13 | 9.03 | 10 | 0 | 0.0 |
| 15/12/2016 |
9.13
|
17,310 | 9.03 | 9.13 | 8.89 | 120 | 0 | 0.0 |
| 14/12/2016 |
9.03
|
5,490 | 9.13 | 9.13 | 8.89 | 0 | 0 | 0 |
| 13/12/2016 |
9.13
|
12,000 | 9.01 | 9.13 | 9.13 | 12,000 | 0 | 0.5 |
| 12/12/2016 |
9.01
|
6,610 | 9.13 | 9.42 | 9.01 | 40 | 0 | 0.0 |
| 09/12/2016 |
9.13
|
45,870 | 8.79 | 9.13 | 8.79 | 195,020 | 422,083 | -8.4 |
| 08/12/2016 |
8.79
|
146,190 | 8.82 | 8.84 | 8.77 | 1,000 | 100,000 | -3.6 |
| 07/12/2016 |
8.82
|
76,960 | 8.84 | 8.89 | 8.70 | 10 | 40,510 | -1.5 |
| 06/12/2016 |
8.84
|
62,360 | 9.01 | 9.01 | 8.82 | 30 | 56,110 | -2.1 |
| 05/12/2016 |
9.01
|
85,380 | 9.08 | 9.21 | 8.91 | 670 | 72,660 | -2.7 |
| 02/12/2016 |
9.08
|
33,490 | 9.08 | 9.08 | 9.08 | 200 | 1,100 | -0.0 |
| 01/12/2016 |
9.08
|
28,320 | 9.01 | 9.08 | 8.96 | 0 | 0 | 0 |
| 30/11/2016 |
9.01
|
30,500 | 8.94 | 9.11 | 8.94 | 0 | 0 | 0 |
| 29/11/2016 |
8.94
|
15,550 | 8.91 | 9.50 | 8.94 | 10 | 0 | 0.0 |
| 28/11/2016 |
8.91
|
31,510 | 8.96 | 8.96 | 8.89 | 0 | 0 | 0 |
| 25/11/2016 |
8.96
|
27,610 | 9.11 | 9.11 | 8.96 | 140 | 0 | 0.0 |
| 24/11/2016 |
9.11
|
1,010 | 9.01 | 9.12 | 9.11 | 610 | 0 | 0.0 |
| 23/11/2016 |
9.01
|
6,920 | 8.96 | 9.12 | 8.89 | 30 | 0 | 0.0 |
| 22/11/2016 |
8.96
|
75,840 | 9.13 | 9.18 | 8.96 | 420 | 0 | 0.0 |
| 21/11/2016 |
9.13
|
780 | 9.13 | 9.13 | 9.13 | 0 | 0 | 0 |
| 18/11/2016 |
9.13
|
27,170 | 9.13 | 9.25 | 9.03 | 40 | 0 | 0.0 |
| 17/11/2016 |
9.13
|
46,590 | 9.13 | 9.25 | 9.13 | 120 | 0 | 0.0 |
| 16/11/2016 |
9.13
|
17,190 | 9.13 | 9.13 | 9.08 | 120 | 0 | 0.0 |
| 15/11/2016 |
9.13
|
35,240 | 9.08 | 9.13 | 9.06 | 210 | 4,000 | -0.1 |
| 14/11/2016 |
9.08
|
67,490 | 9.13 | 9.23 | 9.03 | 40 | 48,660 | -1.8 |