| 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) |
-0.68 | -8.72% | 8,155,100 | -3,300 | -0.0 |
7.11
8
7.12
|
|
2 tháng
(2025-12-01) |
-0.13 | -1.79% | 12,041,200 | -128,500 | -0.9 |
7.02
8
7.12
|
|
3 tháng
(2025-10-30) |
-0.50 | -6.56% | 21,227,700 | -535,400 | -4.1 |
7.02
8.10
7.12
|
|
6 tháng
(2025-08-01) |
-1.04 | -12.75% | 105,809,100 | -113,000 | 1.0 |
6.80
10.50
7.12
|
|
12 tháng
(2025-02-03) |
0.52 | 7.88% | 170,242,400 | -333,980 | -0.8 |
6
10.50
7.12
|
|
24 tháng
(2024-02-15) |
0.48 | 7.23% | 322,639,900 | -567,832 | -2.4 |
6
10.50
7.12
|
|
36 tháng
(2023-02-13) |
1.25 | 21.29% | 539,406,100 | -640,876 | -2.7 |
5.77
10.50
7.12
|
|
60 tháng
(2021-02-23) |
-3.56 | -33.36% | 1,186,534,900 | -1,012,339 | -8.0 |
5.56
26.71
7.12
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 11/04/2017 |
5.70
|
234,170 | 5.78 | 5.78 | 5.67 | 0 | 0 | 0 |
| 10/04/2017 |
5.78
|
280,790 | 5.80 | 5.87 | 5.77 | 0 | 4,470 | -0.0 |
| 07/04/2017 |
5.80
|
521,030 | 5.82 | 5.92 | 5.80 | 0 | 0 | 0 |
| 05/04/2017 |
5.82
|
705,920 | 5.87 | 5.89 | 5.79 | 0 | 0 | 0 |
| 04/04/2017 |
5.87
|
604,500 | 5.85 | 5.88 | 5.82 | 0 | 2,000 | -0.0 |
| 03/04/2017 |
5.85
|
620,400 | 5.83 | 5.95 | 5.82 | 0 | 30,000 | -0.3 |
| 31/03/2017 |
5.83
|
661,800 | 5.66 | 5.88 | 5.66 | 0 | 0 | 0 |
| 30/03/2017 |
5.66
|
603,660 | 5.73 | 5.73 | 5.51 | 0 | 0 | 0 |
| 29/03/2017 |
5.73
|
432,420 | 5.69 | 5.73 | 5.69 | 0 | 0 | 0 |
| 28/03/2017 |
5.69
|
280,500 | 5.69 | 5.69 | 5.68 | 0 | 690 | -0.0 |
| 27/03/2017 |
5.69
|
398,630 | 5.68 | 5.70 | 5.66 | 0 | 0 | 0 |
| 24/03/2017 |
5.68
|
223,430 | 5.70 | 5.70 | 5.64 | 0 | 5,700 | -0.1 |
| 23/03/2017 |
5.70
|
344,810 | 5.66 | 5.71 | 5.64 | 0 | 0 | 0 |
| 22/03/2017 |
5.66
|
447,900 | 5.68 | 5.71 | 5.66 | 0 | 40,000 | -0.4 |
| 21/03/2017 |
5.68
|
172,970 | 5.63 | 5.70 | 5.58 | 0 | 0 | 0 |
| 20/03/2017 |
5.63
|
318,960 | 5.48 | 5.70 | 5.49 | 0 | 0 | 0 |
| 17/03/2017 |
5.48
|
147,720 | 5.40 | 5.53 | 5.35 | 0 | 250 | -0.0 |
| 16/03/2017 |
5.40
|
384,560 | 5.38 | 5.41 | 5.35 | 0 | 0 | 0 |
| 15/03/2017 |
5.38
|
246,970 | 5.39 | 5.39 | 5.34 | 0 | 0 | 0 |
| 14/03/2017 |
5.39
|
274,280 | 5.36 | 5.44 | 5.29 | 0 | 10,000 | -0.1 |
| 13/03/2017 |
5.36
|
640,210 | 5.41 | 5.46 | 5.32 | 1,500 | 0 | 0.0 |
| 10/03/2017 |
5.41
|
564,810 | 5.53 | 5.53 | 5.36 | 10 | 0 | 0 |
| 09/03/2017 |
5.53
|
784,410 | 5.60 | 5.60 | 5.52 | 0 | 20,000 | -0.2 |
| 08/03/2017 |
5.60
|
359,240 | 5.59 | 5.64 | 5.59 | 0 | 20,000 | -0.2 |
| 07/03/2017 |
5.59
|
281,970 | 5.66 | 5.67 | 5.58 | 0 | 11,650 | -0.1 |
| 06/03/2017 |
5.66
|
642,510 | 5.68 | 5.77 | 5.64 | 20,000 | 8,250 | 0.1 |
| 03/03/2017 |
5.68
|
913,340 | 5.61 | 5.68 | 5.54 | 0 | 0 | 0 |
| 02/03/2017 |
5.61
|
1,119,890 | 5.55 | 5.61 | 5.33 | 0 | 0 | 0 |
| 01/03/2017 |
5.55
|
258,330 | 5.56 | 5.56 | 5.48 | 0 | 0 | 0 |
| 28/02/2017 |
5.56
|
273,450 | 5.48 | 5.56 | 5.45 | 0 | 5,000 | -0.0 |
| 27/02/2017 |
5.48
|
699,200 | 5.36 | 5.51 | 5.34 | 0 | 0 | 0 |
| 24/02/2017 |
5.36
|
434,200 | 5.36 | 5.36 | 5.33 | 0 | 0 | 0 |
| 23/02/2017 |
5.36
|
664,850 | 5.37 | 5.37 | 5.01 | 6,000 | 0 | 0.1 |
| 22/02/2017 |
5.37
|
826,640 | 5.35 | 5.39 | 5.33 | 0 | 0 | 0 |
| 21/02/2017 |
5.35
|
1,130,200 | 5.28 | 5.36 | 5.11 | 0 | 4,910 | -0.0 |
| 20/02/2017 |
5.28
|
293,190 | 5.26 | 5.28 | 5.08 | 0 | 1,000 | -0.0 |
| 17/02/2017 |
5.26
|
154,210 | 5.26 | 5.26 | 5.23 | 0 | 0 | 0 |
| 16/02/2017 |
5.26
|
1,235,260 | 5.20 | 5.31 | 5.14 | 5,000 | 0 | 0.0 |
| 15/02/2017 |
5.20
|
736,370 | 5.08 | 5.20 | 5.07 | 1,200 | 0 | 0.0 |
| 14/02/2017 |
5.08
|
582,900 | 5.08 | 5.15 | 4.95 | 5,000 | 2,750 | 0.0 |
| 13/02/2017 |
5.08
|
237,660 | 5.08 | 5.11 | 5.03 | 9,000 | 0 | 0.1 |
| 10/02/2017 |
5.08
|
132,530 | 5.04 | 5.08 | 5.01 | 0 | 10 | -0 |
| 09/02/2017 |
5.04
|
312,970 | 5.04 | 5.04 | 4.80 | 0 | 0 | 0 |
| 08/02/2017 |
5.04
|
503,260 | 4.73 | 5.04 | 4.73 | 0 | 790 | -0.0 |
| 07/02/2017 |
4.73
|
252,210 | 5.06 | 5.08 | 4.73 | 0 | 3,770 | -0.0 |
| 06/02/2017 |
5.06
|
143,250 | 5.08 | 5.18 | 5.04 | 10,000 | 0 | 0.1 |
| 03/02/2017 |
5.08
|
141,550 | 5.20 | 5.25 | 5.08 | 0 | 0 | 0 |
| 02/02/2017 |
5.20
|
109,270 | 5.25 | 5.25 | 5.17 | 0 | 0 | 0 |
| 25/01/2017 |
5.25
|
209,600 | 5.25 | 5.31 | 5.20 | 0 | 43,630 | -0.4 |
| 24/01/2017 |
5.25
|
780,220 | 5.21 | 5.33 | 5.21 | 0 | 43,630 | -0.4 |
| 23/01/2017 |
5.21
|
200,790 | 5.25 | 5.33 | 5.21 | 0 | 43,630 | -0.4 |
| 20/01/2017 |
5.25
|
161,300 | 5.25 | 5.27 | 5.24 | 0 | 43,640 | -0.4 |
| 19/01/2017 |
5.25
|
301,830 | 5.25 | 5.31 | 5.08 | 0 | 53,630 | -0.4 |
| 18/01/2017 |
5.25
|
130,060 | 5.24 | 5.27 | 5.24 | 0 | 0 | 0 |
| 17/01/2017 |
5.24
|
75,970 | 5.24 | 5.33 | 5.20 | 0 | 12,600 | -0.1 |
| 16/01/2017 |
5.24
|
343,050 | 5.31 | 5.33 | 5.24 | 0 | 10,630 | -0.1 |
| 13/01/2017 |
5.31
|
206,940 | 5.14 | 5.31 | 5.11 | 0 | 0 | 0 |
| 12/01/2017 |
5.14
|
867,390 | 5.18 | 5.20 | 4.96 | 0 | 2,970 | -0.0 |
| 11/01/2017 |
5.18
|
864,260 | 5.21 | 5.23 | 5.14 | 0 | 0 | 0 |
| 10/01/2017 |
5.21
|
126,600 | 5.08 | 5.21 | 5.03 | 0 | 5,950 | -0.0 |
| 09/01/2017 |
5.08
|
770,080 | 5.08 | 5.08 | 4.73 | 23,260 | 30,000 | -0.1 |
| 06/01/2017 |
5.08
|
120,870 | 5.24 | 5.31 | 5.08 | 0 | 0 | 0 |
| 05/01/2017 |
5.24
|
353,380 | 5.33 | 5.37 | 5.23 | 0 | 0 | 0 |
| 04/01/2017 |
5.33
|
651,370 | 5.40 | 5.43 | 5.33 | 0 | 0 | 0 |
| 03/01/2017 |
5.40
|
150,220 | 5.70 | 5.70 | 5.39 | 0 | 21,750 | -0.2 |
| 30/12/2016 |
5.70
|
1,398,610 | 5.39 | 5.70 | 5.33 | 0 | 0 | 0 |
| 29/12/2016 |
5.39
|
510,410 | 5.30 | 5.39 | 5.26 | 0 | 0 | 0 |
| 28/12/2016 |
5.30
|
271,430 | 5.04 | 5.30 | 5.01 | 600 | 0 | 0.0 |
| 27/12/2016 |
5.04
|
180,840 | 5.01 | 5.04 | 4.98 | 0 | 0 | 0 |
| 26/12/2016 |
5.01
|
69,040 | 4.99 | 5.01 | 4.97 | 1,600 | 0 | 0.0 |
| 23/12/2016 |
4.99
|
66,980 | 4.98 | 4.99 | 4.95 | 15,200 | 0 | 0.1 |
| 22/12/2016 |
4.98
|
159,020 | 4.97 | 4.99 | 4.94 | 0 | 0 | 0 |
| 21/12/2016 |
4.97
|
194,850 | 4.94 | 4.97 | 4.92 | 7,100 | 0 | 0.1 |
| 20/12/2016 |
4.94
|
265,650 | 4.89 | 4.94 | 4.86 | 0 | 390 | -0.0 |
| 19/12/2016 |
4.89
|
38,890 | 4.95 | 4.95 | 4.71 | 2,900 | 0 | 0.0 |
| 16/12/2016 |
4.95
|
60,100 | 4.89 | 4.95 | 4.73 | 0 | 20 | -0.0 |
| 15/12/2016 |
4.89
|
46,250 | 4.76 | 4.89 | 4.58 | 0 | 1,980 | -0.0 |
| 14/12/2016 |
4.76
|
8,080 | 4.79 | 4.79 | 4.73 | 0 | 0 | 0 |
| 13/12/2016 |
4.79
|
23,740 | 4.89 | 4.89 | 4.79 | 0 | 0 | 0 |
| 12/12/2016 |
4.89
|
54,240 | 4.91 | 4.91 | 4.83 | 0 | 0 | 0 |
| 09/12/2016 |
4.91
|
91,310 | 4.92 | 4.92 | 4.86 | 0 | 0 | 0 |
| 08/12/2016 |
4.92
|
201,280 | 4.86 | 4.92 | 4.71 | 0 | 1,700 | -0.0 |
| 07/12/2016 |
4.86
|
151,350 | 4.89 | 4.89 | 4.79 | 0 | 0 | 0 |
| 06/12/2016 |
4.89
|
82,010 | 4.95 | 4.95 | 4.86 | 0 | 0 | 0 |
| 05/12/2016 |
4.95
|
143,230 | 5.01 | 5.01 | 4.93 | 0 | 0 | 0 |
| 02/12/2016 |
5.01
|
79,090 | 4.99 | 5.01 | 4.96 | 0 | 3,580 | -0.0 |
| 01/12/2016 |
4.99
|
30,120 | 4.99 | 5.04 | 4.99 | 2,000 | 0 | 0.0 |
| 30/11/2016 |
4.99
|
50,200 | 4.99 | 4.99 | 4.98 | 0 | 660 | -0.0 |
| 29/11/2016 |
4.99
|
133,250 | 5.01 | 5.01 | 4.98 | 0 | 38,660 | -0.3 |
| 28/11/2016 |
5.01
|
80,250 | 5.01 | 5.01 | 4.99 | 0 | 0 | 0 |
| 25/11/2016 |
5.01
|
195,430 | 5.03 | 5.06 | 5.01 | 500 | 30,000 | -0.2 |
| 24/11/2016 |
5.03
|
80,140 | 5.04 | 5.04 | 5.01 | 4,000 | 0 | 0.0 |
| 23/11/2016 |
5.04
|
19,030 | 5.06 | 5.06 | 5.01 | 0 | 0 | 0 |
| 22/11/2016 |
5.06
|
38,520 | 5.01 | 5.06 | 5.01 | 0 | 0 | 0 |
| 21/11/2016 |
5.01
|
183,090 | 5.01 | 5.01 | 5.00 | 0 | 0 | 0 |
| 18/11/2016 |
5.01
|
173,660 | 5.02 | 5.02 | 4.99 | 0 | 14,860 | -0.1 |
| 17/11/2016 |
5.02
|
166,230 | 5.06 | 5.06 | 5.01 | 0 | 17,420 | -0.1 |
| 16/11/2016 |
5.06
|
81,060 | 5.06 | 5.06 | 5.01 | 0 | 17,420 | -0.1 |
| 15/11/2016 |
5.06
|
40,660 | 5.04 | 5.08 | 5.01 | 0 | 16,280 | -0.1 |
| 14/11/2016 |
5.04
|
145,330 | 5.08 | 5.08 | 4.95 | 0 | 16,280 | -0.1 |