| 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) |
-0.15 | -0.43% | 74,500 | 0 | 0 |
34
35
34.90
|
|
2 tháng
(2025-10-06) |
-0.05 | -0.14% | 230,300 | 0 | 0 |
34
35.40
34.90
|
|
3 tháng
(2025-09-08) |
-0.50 | -1.42% | 354,400 | 0 | 0 |
34
35.69
34.90
|
|
6 tháng
(2025-06-09) |
0.03 | 0.09% | 898,200 | 0 | 0 |
34
35.69
34.90
|
|
12 tháng
(2024-12-10) |
2.97 | 9.31% | 2,002,300 | -5,163,577 | -185.6 |
31.65
35.69
34.90
|
|
24 tháng
(2023-12-18) |
9.46 | 37.25% | 4,168,600 | -5,167,677 | -185.8 |
25.39
35.69
34.90
|
|
36 tháng
(2022-12-21) |
15.24 | 77.69% | 8,053,800 | -5,126,537 | -189.9 |
19.54
35.69
34.90
|
|
60 tháng
(2020-12-31) |
20.12 | 136.65% | 14,654,620 | -4,911,418 | -189.9 |
12.52
35.69
34.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 17/02/2017 |
8.61
|
25,000 | 8.48 | 8.61 | 8.57 | 0 | 0 | 0 |
| 16/02/2017 |
8.48
|
3,580 | 8.61 | 8.61 | 8.48 | 0 | 0 | 0 |
| 15/02/2017 |
8.61
|
21,780 | 8.61 | 8.61 | 8.57 | 0 | 0 | 0 |
| 14/02/2017 |
8.61
|
27,630 | 8.57 | 8.61 | 8.57 | 30 | 0 | 0.0 |
| 13/02/2017 |
8.57
|
18,380 | 8.57 | 8.57 | 8.44 | 0 | 0 | 0 |
| 10/02/2017 |
8.57
|
8,000 | 8.57 | 8.57 | 8.31 | 0 | 0 | 0 |
| 09/02/2017 |
8.57
|
2,000 | 8.55 | 8.57 | 8.57 | 0 | 0 | 0 |
| 08/02/2017 |
8.55
|
8,000 | 8.61 | 8.61 | 8.55 | 0 | 0 | 0 |
| 07/02/2017 |
8.61
|
5,000 | 8.40 | 8.61 | 8.61 | 0 | 0 | 0 |
| 06/02/2017 |
8.40
|
7,950 | 8.31 | 8.48 | 8.40 | 0 | 0 | 0 |
| 03/02/2017 |
8.31
|
9,870 | 8.74 | 8.74 | 8.31 | 0 | 0 | 0 |
| 02/02/2017 |
8.74
|
670 | 8.59 | 8.74 | 8.61 | 0 | 0 | 0 |
| 25/01/2017 |
8.59
|
14,980 | 8.61 | 8.61 | 8.57 | 7,960 | 0 | 0.2 |
| 24/01/2017 |
8.61
|
12,000 | 8.61 | 8.83 | 8.57 | 6,000 | 0 | 0.1 |
| 23/01/2017 |
8.61
|
26,000 | 8.53 | 8.64 | 8.59 | 6,040 | 0 | 0.1 |
| 20/01/2017 |
8.53
|
63,500 | 8.53 | 8.61 | 8.53 | 33,700 | 0 | 0.7 |
| 19/01/2017 |
8.53
|
6,500 | 8.53 | 8.53 | 8.53 | 6,000 | 0 | 0.1 |
| 18/01/2017 |
8.53
|
17,010 | 8.53 | 8.53 | 8.53 | 16,610 | 0 | 0.3 |
| 17/01/2017 |
8.53
|
1,900 | 8.48 | 8.53 | 8.53 | 1,860 | 0 | 0.0 |
| 16/01/2017 |
8.48
|
12,830 | 8.57 | 8.57 | 8.48 | 12,830 | 0 | 0.3 |
| 13/01/2017 |
8.57
|
2,710 | 8.44 | 8.57 | 8.40 | 1,500 | 0 | 0.0 |
| 12/01/2017 |
8.44
|
7,510 | 8.40 | 8.44 | 8.44 | 7,500 | 0 | 0.1 |
| 11/01/2017 |
8.40
|
4,100 | 8.40 | 8.40 | 8.36 | 0 | 0 | 0 |
| 10/01/2017 |
8.40
|
14,700 | 8.38 | 8.40 | 8.38 | 0 | 0 | 0 |
| 09/01/2017 |
8.38
|
36,200 | 8.44 | 8.44 | 8.38 | 0 | 0 | 0 |
| 06/01/2017 |
8.44
|
6,050 | 8.40 | 8.44 | 8.40 | 0 | 0 | 0 |
| 05/01/2017 |
8.40
|
3,000 | 8.53 | 8.53 | 8.40 | 0 | 0 | 0 |
| 04/01/2017 |
8.53
|
10,010 | 8.57 | 8.57 | 8.27 | 0 | 0 | 0 |
| 03/01/2017 |
8.57
|
2,660 | 8.57 | 8.57 | 8.01 | 0 | 0 | 0 |
| 30/12/2016 |
8.57
|
20,610 | 8.40 | 8.57 | 8.40 | 0 | 0 | 0 |
| 29/12/2016 |
8.40
|
15,600 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 28/12/2016 |
8.40
|
28,390 | 8.40 | 8.40 | 8.36 | 0 | 0 | 0 |
| 27/12/2016 |
8.40
|
8,830 | 8.57 | 8.57 | 8.36 | 0 | 0 | 0 |
| 26/12/2016 |
8.57
|
15,000 | 8.40 | 8.57 | 8.57 | 0 | 0 | 0 |
| 23/12/2016 |
8.40
|
23,360 | 8.44 | 8.44 | 8.40 | 0 | 0 | 0 |
| 22/12/2016 |
8.44
|
300 | 8.44 | 8.46 | 8.44 | 0 | 0 | 0 |
| 21/12/2016 |
8.44
|
3,600 | 8.40 | 8.44 | 8.44 | 0 | 0 | 0 |
| 20/12/2016 |
8.40
|
3,620 | 8.10 | 8.40 | 8.18 | 0 | 0 | 0 |
| 19/12/2016 |
8.10
|
26,620 | 8.40 | 8.40 | 8.10 | 0 | 0 | 0 |
| 16/12/2016 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 15/12/2016 |
8.40
|
1,410 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 14/12/2016 |
8.40
|
6,360 | 8.44 | 8.44 | 8.40 | 0 | 0 | 0 |
| 13/12/2016 |
8.44
|
21,780 | 8.40 | 8.44 | 8.44 | 0 | 0 | 0 |
| 12/12/2016 |
8.40
|
16,730 | 8.61 | 8.61 | 8.40 | 0 | 0 | 0 |
| 09/12/2016 |
8.61
|
1,010 | 8.40 | 8.61 | 8.40 | 0 | 0 | 0 |
| 08/12/2016 |
8.40
|
1,000 | 8.27 | 8.40 | 8.40 | 0 | 0 | 0 |
| 07/12/2016 |
8.27
|
7,290 | 8.70 | 8.70 | 8.27 | 0 | 0 | 0 |
| 06/12/2016 |
8.70
|
19,810 | 8.61 | 8.70 | 8.59 | 0 | 0 | 0 |
| 05/12/2016 |
8.61
|
59,900 | 8.40 | 8.61 | 8.40 | 0 | 53,000 | -1.0 |
| 02/12/2016 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 01/12/2016 |
8.40
|
13,420 | 8.31 | 8.40 | 8.40 | 0 | 0 | 0 |
| 30/11/2016 |
8.31
|
3,320 | 8.40 | 8.40 | 8.31 | 0 | 0 | 0 |
| 29/11/2016 |
8.40
|
3,830 | 8.44 | 8.44 | 8.40 | 0 | 0 | 0 |
| 28/11/2016 |
8.44
|
3,750 | 8.53 | 8.61 | 8.44 | 0 | 0 | 0 |
| 25/11/2016 |
8.53
|
6,050 | 8.44 | 8.57 | 8.53 | 0 | 0 | 0 |
| 24/11/2016 |
8.44
|
11,530 | 8.44 | 8.61 | 8.44 | 0 | 0 | 0 |
| 23/11/2016 |
8.44
|
4,380 | 8.40 | 8.61 | 8.44 | 0 | 0 | 0 |
| 22/11/2016 |
8.40
|
2,100 | 8.40 | 8.61 | 8.40 | 0 | 0 | 0 |
| 21/11/2016 |
8.40
|
7,430 | 8.57 | 8.57 | 8.40 | 0 | 0 | 0 |
| 18/11/2016 |
8.57
|
1,580 | 8.57 | 8.61 | 8.57 | 0 | 0 | 0 |
| 17/11/2016 |
8.57
|
4,700 | 8.44 | 8.57 | 8.44 | 0 | 0 | 0 |
| 16/11/2016 |
8.44
|
1,600 | 8.44 | 8.48 | 8.44 | 0 | 0 | 0 |
| 15/11/2016 |
8.44
|
100 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 |
| 14/11/2016 |
8.44
|
5,460 | 8.48 | 8.48 | 8.44 | 0 | 0 | 0 |
| 11/11/2016 |
8.48
|
1,860 | 8.48 | 8.83 | 8.48 | 0 | 0 | 0 |
| 10/11/2016 |
8.48
|
4,990 | 8.61 | 8.61 | 8.48 | 0 | 0 | 0 |
| 09/11/2016 |
8.61
|
6,180 | 8.66 | 8.66 | 8.61 | 0 | 0 | 0 |
| 08/11/2016 |
8.66
|
15,000 | 8.70 | 8.70 | 8.66 | 0 | 0 | 0 |
| 07/11/2016 |
8.70
|
75,510 | 8.79 | 8.79 | 8.66 | 19,170 | 50,000 | -0.6 |
| 04/11/2016 |
8.79
|
2,300 | 8.70 | 8.79 | 8.66 | 0 | 0 | 0 |
| 03/11/2016 |
8.70
|
4,010 | 8.66 | 8.70 | 8.66 | 2,000 | 0 | 0.0 |
| 02/11/2016 |
8.66
|
15,580 | 8.61 | 8.66 | 8.61 | 6,030 | 0 | 0.1 |
| 01/11/2016 |
8.61
|
2,250 | 8.61 | 8.61 | 8.57 | 2,250 | 0 | 0.0 |
| 31/10/2016 |
8.61
|
1,450 | 8.66 | 8.66 | 8.61 | 950 | 0 | 0.0 |
| 28/10/2016 |
8.66
|
27,000 | 8.96 | 8.96 | 8.66 | 10,590 | 0 | 0.2 |
| 27/10/2016 |
8.96
|
12,560 | 8.61 | 8.96 | 8.61 | 10,150 | 0 | 0.2 |
| 26/10/2016 |
8.61
|
42,600 | 8.61 | 8.61 | 8.61 | 20,100 | 0 | 0.4 |
| 25/10/2016 |
8.61
|
31,670 | 8.57 | 8.61 | 8.59 | 16,170 | 0 | 0.3 |
| 24/10/2016 |
8.57
|
14,730 | 8.57 | 8.59 | 8.53 | 9,240 | 0 | 0.2 |
| 21/10/2016 |
8.57
|
26,390 | 8.53 | 8.57 | 8.57 | 13,390 | 0 | 0.3 |
| 20/10/2016 |
8.53
|
24,540 | 8.61 | 8.61 | 8.53 | 0 | 0 | 0 |
| 19/10/2016 |
8.61
|
41,320 | 8.48 | 8.61 | 8.48 | 0 | 0 | 0 |
| 18/10/2016 |
8.48
|
1,790 | 8.83 | 8.83 | 8.46 | 0 | 0 | 0 |
| 17/10/2016 |
8.83
|
20,130 | 8.48 | 8.83 | 8.48 | 0 | 0 | 0 |
| 14/10/2016 |
8.48
|
2,420 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 |
| 13/10/2016 |
8.48
|
11,600 | 8.46 | 8.48 | 8.46 | 0 | 0 | 0 |
| 12/10/2016 |
8.46
|
22,800 | 8.44 | 8.48 | 8.44 | 5,710 | 0 | 0.1 |
| 11/10/2016 |
8.44
|
31,290 | 8.44 | 8.44 | 8.44 | 21,290 | 0 | 0.4 |
| 10/10/2016 |
8.44
|
23,000 | 8.44 | 8.57 | 8.44 | 5,020 | 0 | 0.1 |
| 07/10/2016 |
8.44
|
10,280 | 8.44 | 8.44 | 8.44 | 8,680 | 0 | 0.2 |
| 06/10/2016 |
8.44
|
28,600 | 8.48 | 8.48 | 8.44 | 9,300 | 0 | 0.2 |
| 05/10/2016 |
8.48
|
7,760 | 8.44 | 8.48 | 8.44 | 1,800 | 0 | 0.0 |
| 04/10/2016 |
8.44
|
34,280 | 8.44 | 8.44 | 8.44 | 31,110 | 0 | 0.6 |
| 03/10/2016 |
8.44
|
7,790 | 8.44 | 8.61 | 8.44 | 4,290 | 0 | 0.1 |
| 30/09/2016 |
8.44
|
13,200 | 8.27 | 8.44 | 8.27 | 4,000 | 0 | 0.1 |
| 29/09/2016 |
8.27
|
32,520 | 8.18 | 8.27 | 8.18 | 0 | 0 | 0 |
| 28/09/2016 |
8.18
|
6,300 | 8.01 | 8.23 | 8.18 | 0 | 0 | 0 |
| 27/09/2016 |
8.01
|
50,100 | 8.27 | 8.27 | 8.01 | 0 | 0 | 0 |
| 26/09/2016 |
8.27
|
36,930 | 8.14 | 8.27 | 7.97 | 0 | 0 | 0 |
| 23/09/2016 |
8.14
|
12,650 | 8.20 | 8.20 | 8.14 | 0 | 0 | 0 |