| 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) |
-1.40 | -7.65% | 53,608,200 | -568,900 | -9.6 |
16.40
18.30
16.60
|
|
2 tháng
(2025-10-06) |
-0.30 | -1.74% | 130,008,900 | -7,300 | -1.0 |
15.10
18.30
16.60
|
|
3 tháng
(2025-09-08) |
-2.10 | -11.05% | 221,032,300 | -3,289,300 | -62.1 |
15.10
20.10
16.60
|
|
6 tháng
(2025-06-09) |
3.67 | 27.75% | 439,476,200 | -962,700 | -26.7 |
12.17
20.50
16.60
|
|
12 tháng
(2024-12-10) |
1.55 | 10.08% | 597,203,945 | -3,399,199 | -67.4 |
11.68
20.50
16.60
|
|
24 tháng
(2023-12-18) |
-1.54 | -8.37% | 1,248,899,756 | -4,213,160 | -80.2 |
11.68
20.50
16.60
|
|
36 tháng
(2022-12-21) |
2.90 | 20.70% | 2,217,989,522 | 6,189,179 | 147.2 |
11.68
27.52
16.60
|
|
60 tháng
(2020-12-31) |
12.84 | 316.71% | 4,363,255,530 | 521,803 | 130.0 |
4.06
49.54
16.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 21/02/2017 |
9.02
|
1,595,970 | 9.02 | 9.17 | 8.95 | 103,000 | 0 | 1.3 |
| 20/02/2017 |
9.02
|
1,607,943 | 8.88 | 9.10 | 8.81 | 35,200 | 0 | 0.4 |
| 17/02/2017 |
8.88
|
742,020 | 8.81 | 8.88 | 8.74 | 120,000 | 0 | 1.5 |
| 16/02/2017 |
8.81
|
1,534,930 | 8.95 | 9.02 | 8.74 | 100,000 | 0 | 1.2 |
| 15/02/2017 |
8.95
|
945,330 | 8.88 | 9.02 | 8.88 | 53,000 | 0 | 0.7 |
| 14/02/2017 |
8.88
|
1,002,310 | 9.10 | 9.17 | 8.88 | 5,000 | 0 | 0.1 |
| 13/02/2017 |
9.10
|
2,215,181 | 8.88 | 9.17 | 8.81 | 15,000 | 100 | 0.2 |
| 10/02/2017 |
8.88
|
913,277 | 8.81 | 8.88 | 8.74 | 0 | 0 | 0 |
| 09/02/2017 |
8.81
|
1,285,163 | 8.66 | 8.88 | 8.66 | 0 | 0 | 0 |
| 08/02/2017 |
8.66
|
788,530 | 8.66 | 8.74 | 8.59 | 0 | 0 | 0 |
| 07/02/2017 |
8.66
|
1,970,628 | 8.45 | 8.74 | 7.65 | 0 | 0 | 0 |
| 06/02/2017 |
8.45
|
375,804 | 8.37 | 8.52 | 8.37 | 35,000 | 0 | 0.4 |
| 03/02/2017 |
8.37
|
628,000 | 8.52 | 8.59 | 8.37 | 5,200 | 0 | 0.1 |
| 02/02/2017 |
8.52
|
452,610 | 8.59 | 8.59 | 8.52 | 5,000 | 0 | 0.1 |
| 25/01/2017 |
8.59
|
445,788 | 8.45 | 8.59 | 8.45 | 5,010 | 0 | 0.1 |
| 24/01/2017 |
8.45
|
221,115 | 8.37 | 8.52 | 8.37 | 4,200 | 0 | 0.0 |
| 23/01/2017 |
8.37
|
243,480 | 8.45 | 8.45 | 7.65 | 0 | 0 | 0 |
| 20/01/2017 |
8.45
|
441,089 | 8.30 | 8.52 | 8.30 | 1,600 | 0 | 0.0 |
| 19/01/2017 |
8.30
|
310,100 | 8.37 | 8.37 | 8.23 | 0 | 0 | 0 |
| 18/01/2017 |
8.37
|
284,330 | 8.45 | 8.45 | 8.37 | 0 | 0 | 0 |
| 17/01/2017 |
8.45
|
297,930 | 8.30 | 8.45 | 8.30 | 3,000 | 0 | 0.0 |
| 16/01/2017 |
8.30
|
348,400 | 8.52 | 8.52 | 8.30 | 3,000 | 0 | 0.0 |
| 13/01/2017 |
8.52
|
322,920 | 8.59 | 8.66 | 8.52 | 4,000 | 0 | 0.0 |
| 12/01/2017 |
8.59
|
353,120 | 8.52 | 8.59 | 8.52 | 3,000 | 0 | 0.0 |
| 11/01/2017 |
8.52
|
788,850 | 8.37 | 8.59 | 8.37 | 3,000 | 0 | 0.0 |
| 10/01/2017 |
8.37
|
242,571 | 8.45 | 8.45 | 8.30 | 3,000 | 0 | 0.0 |
| 09/01/2017 |
8.45
|
379,031 | 8.52 | 8.52 | 8.37 | 3,000 | 25,600 | -0.3 |
| 06/01/2017 |
8.52
|
1,368,740 | 8.52 | 8.59 | 8.45 | 728,300 | 0 | 8.6 |
| 05/01/2017 |
8.52
|
1,205,510 | 8.30 | 8.59 | 8.30 | 394,400 | 0 | 4.6 |
| 04/01/2017 |
8.30
|
1,059,678 | 8.37 | 8.52 | 8.30 | 253,000 | 0 | 2.9 |
| 03/01/2017 |
8.37
|
859,160 | 8.16 | 8.37 | 8.01 | 250,000 | 20,000 | 2.6 |
| 30/12/2016 |
8.16
|
307,950 | 8.09 | 8.16 | 8.01 | 600 | 30,000 | -0.3 |
| 29/12/2016 |
8.09
|
313,700 | 8.16 | 8.16 | 7.94 | 25,000 | 0 | 0.3 |
| 28/12/2016 |
8.16
|
519,965 | 8.01 | 8.16 | 7.94 | 75,000 | 0 | 0.8 |
| 27/12/2016 |
8.01
|
561,832 | 7.94 | 8.09 | 7.87 | 227,000 | 0 | 2.5 |
| 26/12/2016 |
7.94
|
470,920 | 8.09 | 8.16 | 7.94 | 5,000 | 50,000 | -0.5 |
| 23/12/2016 |
8.09
|
361,318 | 8.09 | 8.09 | 8.01 | 6,000 | 0 | 0.1 |
| 22/12/2016 |
8.09
|
278,732 | 8.09 | 8.16 | 8.09 | 5,000 | 0 | 0.1 |
| 21/12/2016 |
8.09
|
421,030 | 8.09 | 8.16 | 8.01 | 0 | 0 | 0 |
| 20/12/2016 |
8.09
|
476,300 | 8.23 | 8.23 | 8.01 | 3,000 | 0 | 0.0 |
| 19/12/2016 |
8.23
|
628,408 | 8.16 | 8.30 | 8.09 | 3,000 | 0 | 0.0 |
| 16/12/2016 |
8.16
|
518,202 | 8.09 | 8.30 | 8.01 | 0 | 0 | 0 |
| 15/12/2016 |
8.09
|
582,020 | 7.94 | 8.30 | 7.80 | 0 | 0 | 0 |
| 14/12/2016 |
7.94
|
802,518 | 7.58 | 8.01 | 7.58 | 0 | 0 | 0 |
| 13/12/2016 |
7.58
|
767,150 | 7.72 | 7.80 | 7.58 | 54,500 | 0 | 0.6 |
| 12/12/2016 |
7.72
|
1,309,560 | 8.23 | 8.23 | 7.72 | 0 | 0 | 0 |
| 09/12/2016 |
8.23
|
419,900 | 8.30 | 8.30 | 8.16 | 0 | 0 | 0 |
| 08/12/2016 |
8.30
|
341,327 | 8.30 | 8.37 | 8.23 | 100 | 0 | 0.0 |
| 07/12/2016 |
8.30
|
481,923 | 8.30 | 8.37 | 8.23 | 98,000 | 0 | 1.1 |
| 06/12/2016 |
8.30
|
981,360 | 8.30 | 8.52 | 8.23 | 0 | 7,000 | -0.1 |
| 05/12/2016 |
8.30
|
1,605,000 | 8.52 | 8.59 | 8.30 | 3,000 | 0 | 0.0 |
| 02/12/2016 |
8.52
|
630,800 | 8.66 | 8.74 | 8.52 | 0 | 0 | 0 |
| 01/12/2016 |
8.66
|
531,326 | 8.74 | 8.74 | 8.59 | 4,000 | 0 | 0.0 |
| 30/11/2016 |
8.74
|
589,900 | 8.74 | 8.74 | 8.59 | 7,000 | 0 | 0.1 |
| 29/11/2016 |
8.74
|
418,491 | 8.74 | 8.81 | 8.66 | 4,000 | 0 | 0.0 |
| 28/11/2016 |
8.74
|
613,650 | 8.81 | 8.88 | 8.66 | 80,000 | 0 | 1.0 |
| 25/11/2016 |
8.81
|
501,620 | 8.95 | 9.02 | 8.81 | 200 | 0 | 0.0 |
| 24/11/2016 |
8.95
|
1,278,060 | 9.02 | 9.10 | 8.95 | 388,000 | 0 | 4.8 |
| 23/11/2016 |
9.02
|
1,616,589 | 8.81 | 9.02 | 8.74 | 618,000 | 0 | 7.6 |
| 22/11/2016 |
8.81
|
659,524 | 8.66 | 8.88 | 8.66 | 110,000 | 0 | 1.3 |
| 21/11/2016 |
8.66
|
510,180 | 8.74 | 8.81 | 8.66 | 100 | 0 | 0.0 |
| 18/11/2016 |
8.74
|
714,810 | 8.74 | 8.88 | 8.66 | 50,000 | 0 | 0.6 |
| 17/11/2016 |
8.74
|
650,610 | 8.88 | 8.95 | 8.74 | 5,000 | 0 | 0.1 |
| 16/11/2016 |
8.88
|
707,457 | 8.88 | 8.95 | 8.01 | 75,000 | 0 | 0.9 |
| 15/11/2016 |
8.88
|
933,050 | 8.74 | 8.95 | 8.66 | 130,000 | 0 | 1.6 |
| 14/11/2016 |
8.74
|
859,313 | 8.81 | 8.88 | 8.66 | 50,000 | 0 | 0.6 |
| 11/11/2016 |
8.81
|
588,271 | 8.88 | 8.95 | 8.74 | 64,200 | 0 | 0.8 |
| 10/11/2016 |
8.88
|
1,898,050 | 8.74 | 9.17 | 8.81 | 0 | 0 | 0 |
| 09/11/2016 |
8.74
|
3,098,210 | 8.95 | 8.95 | 8.09 | 243,000 | 0 | 2.9 |
| 08/11/2016 |
8.95
|
717,735 | 8.95 | 8.95 | 8.81 | 55,000 | 0 | 0.7 |
| 07/11/2016 |
8.95
|
719,330 | 8.66 | 8.95 | 7.80 | 17,000 | 0 | 0.2 |
| 04/11/2016 |
8.66
|
955,694 | 8.81 | 8.81 | 8.66 | 70,000 | 10,000 | 0.7 |
| 03/11/2016 |
8.81
|
3,008,498 | 8.95 | 8.95 | 8.66 | 0 | 0 | 0 |
| 02/11/2016 |
8.95
|
1,776,570 | 9.31 | 9.38 | 8.95 | 500 | 2,000 | -0.0 |
| 01/11/2016 |
9.31
|
2,401,234 | 9.10 | 9.46 | 9.10 | 0 | 0 | 0 |
| 31/10/2016 |
9.10
|
1,038,150 | 9.10 | 9.31 | 9.10 | 28,500 | 0 | 0.4 |
| 28/10/2016 |
9.10
|
916,995 | 9.02 | 9.17 | 8.95 | 30,500 | 0 | 0.4 |
| 27/10/2016 |
9.02
|
716,363 | 9.02 | 9.17 | 8.95 | 0 | 500 | -0.0 |
| 26/10/2016 |
9.02
|
543,344 | 9.02 | 9.02 | 8.88 | 60,000 | 20,500 | 0.5 |
| 25/10/2016 |
9.02
|
689,301 | 9.02 | 9.10 | 8.88 | 0 | 500 | -0.0 |
| 24/10/2016 |
9.02
|
1,198,382 | 9.02 | 9.17 | 8.95 | 570,100 | 500 | 7.2 |
| 21/10/2016 |
9.02
|
790,380 | 9.10 | 9.17 | 9.02 | 0 | 0 | 0 |
| 20/10/2016 |
9.10
|
2,195,867 | 9.24 | 9.31 | 9.02 | 190,000 | 0 | 2.4 |
| 19/10/2016 |
9.24
|
1,704,270 | 9.31 | 9.46 | 9.24 | 110,000 | 0 | 1.4 |
| 18/10/2016 |
9.31
|
1,003,978 | 9.24 | 9.38 | 9.17 | 191,400 | 1,000 | 2.4 |
| 17/10/2016 |
9.24
|
903,254 | 9.31 | 9.46 | 9.24 | 30,000 | 0 | 0.4 |
| 14/10/2016 |
9.31
|
1,438,854 | 9.31 | 9.53 | 9.31 | 110,000 | 0 | 1.4 |
| 13/10/2016 |
9.31
|
1,511,121 | 9.17 | 9.46 | 9.10 | 23,900 | 600 | 0.3 |
| 12/10/2016 |
9.17
|
871,362 | 9.24 | 9.38 | 9.10 | 60,000 | 0 | 0.8 |
| 11/10/2016 |
9.24
|
1,602,131 | 9.24 | 9.31 | 8.95 | 2,000 | 0 | 0.0 |
| 10/10/2016 |
9.24
|
990,674 | 9.31 | 9.46 | 9.17 | 0 | 14,000 | -0.2 |
| 07/10/2016 |
9.31
|
2,154,859 | 9.38 | 9.38 | 9.10 | 3,000 | 0 | 0.0 |
| 06/10/2016 |
9.38
|
1,279,306 | 9.46 | 9.60 | 9.38 | 0 | 0 | 0 |
| 05/10/2016 |
9.46
|
2,335,745 | 9.38 | 9.67 | 9.31 | 700 | 0 | 0.0 |
| 04/10/2016 |
9.38
|
1,947,571 | 9.60 | 9.67 | 9.31 | 0 | 0 | 0 |
| 03/10/2016 |
9.60
|
1,781,459 | 9.53 | 9.82 | 9.53 | 2,000 | 0 | 0.0 |
| 30/09/2016 |
9.53
|
6,604,431 | 9.24 | 9.75 | 9.24 | 0 | 1,000 | -0.0 |
| 29/09/2016 |
9.24
|
2,198,805 | 9.24 | 9.38 | 9.10 | 0 | 0 | 0 |
| 28/09/2016 |
9.24
|
2,344,020 | 9.02 | 9.24 | 9.02 | 0 | 0 | 0 |
| 27/09/2016 |
9.02
|
1,680,905 | 8.95 | 9.02 | 8.81 | 0 | 0 | 0 |