| 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) |
-3.30 | -6.17% | 184,252,100 | -37,781,600 | -1,871.6 |
48.05
53.50
49.20
|
|
2 tháng
(2025-10-06) |
-9.60 | -16.05% | 352,305,800 | -51,761,500 | -2,662.2 |
48.05
61
49.20
|
|
3 tháng
(2025-09-08) |
-3.80 | -7.04% | 527,376,000 | -80,252,600 | -4,266.5 |
48.05
61
49.20
|
|
6 tháng
(2025-06-09) |
8.25 | 19.67% | 1,313,133,400 | -104,091,299 | -5,422.8 |
41.95
61
49.20
|
|
12 tháng
(2024-12-10) |
16.70 | 49.85% | 2,719,908,600 | -174,910,176 | -7,983.4 |
33.10
61
49.20
|
|
24 tháng
(2023-12-18) |
23.90 | 90.87% | 6,322,272,200 | -173,381,163 | -7,904.2 |
26.30
61
49.20
|
|
36 tháng
(2022-12-21) |
26.65 | 113.16% | 10,896,681,400 | -266,086,509 | -10,603.9 |
21.90
61
49.20
|
|
60 tháng
(2020-12-31) |
33.30 | 197.04% | 22,231,372,130 | 68,006,233 | -1,921.8 |
14.85
61
49.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 17/02/2017 |
11
|
7,610,430 | 10.45 | 11 | 10.35 | 208,830 | 505,650 | -3.3 |
| 16/02/2017 |
10.45
|
6,179,030 | 9.95 | 10.60 | 9.96 | 143,740 | 84,780 | 0.6 |
| 15/02/2017 |
9.95
|
2,883,530 | 10.10 | 10.20 | 9.95 | 12,800 | 10,600 | 0.0 |
| 14/02/2017 |
10.10
|
2,570,710 | 10 | 10.30 | 9.97 | 10,000 | 0 | 0.1 |
| 13/02/2017 |
10
|
1,785,570 | 10.20 | 10.20 | 9.90 | 10,050 | 680 | 0.1 |
| 10/02/2017 |
10.20
|
1,469,330 | 10.20 | 10.30 | 10.10 | 100,100 | 1,140 | 1.0 |
| 09/02/2017 |
10.20
|
2,145,060 | 10 | 10.35 | 10 | 50 | 209,370 | -2.1 |
| 08/02/2017 |
10
|
3,235,360 | 9.87 | 10 | 9.76 | 417,840 | 366,160 | 0.5 |
| 07/02/2017 |
9.87
|
1,725,610 | 9.95 | 9.96 | 9.76 | 143,430 | 213,000 | -0.7 |
| 06/02/2017 |
9.95
|
2,846,170 | 10.05 | 10.10 | 9.94 | 144,920 | 268,500 | -1.2 |
| 03/02/2017 |
10.05
|
2,635,600 | 10.05 | 10.25 | 9.96 | 143,400 | 174,050 | -0.3 |
| 02/02/2017 |
10.05
|
2,300,990 | 10.20 | 10.20 | 9.85 | 500 | 155,000 | -1.5 |
| 25/01/2017 |
10.20
|
3,438,690 | 9.85 | 10.35 | 9.85 | 75,010 | 251,200 | -1.8 |
| 24/01/2017 |
9.85
|
3,116,170 | 9.55 | 9.85 | 9.55 | 550,000 | 805,620 | -2.5 |
| 23/01/2017 |
9.55
|
1,821,800 | 9.50 | 9.65 | 9.43 | 350,000 | 197,530 | 1.5 |
| 20/01/2017 |
9.50
|
1,869,720 | 9.59 | 9.61 | 9.43 | 481,510 | 311,150 | 1.6 |
| 19/01/2017 |
9.59
|
2,582,630 | 9.45 | 9.62 | 9.30 | 483,000 | 558,040 | -0.7 |
| 18/01/2017 |
9.45
|
4,600,250 | 9.24 | 9.53 | 9.25 | 891,860 | 413,520 | 4.5 |
| 17/01/2017 |
9.24
|
2,350,910 | 8.96 | 9.30 | 8.81 | 350,000 | 363,100 | -0.1 |
| 16/01/2017 |
8.96
|
1,291,500 | 8.95 | 8.97 | 8.70 | 203,000 | 62,170 | 1.2 |
| 13/01/2017 |
8.95
|
2,017,120 | 9.04 | 9.06 | 8.93 | 550,790 | 500 | 5.0 |
| 12/01/2017 |
9.04
|
1,797,240 | 9.03 | 9.07 | 9 | 402,000 | 7,000 | 3.6 |
| 11/01/2017 |
9.03
|
1,349,300 | 9 | 9.07 | 8.96 | 371,860 | 20,000 | 3.2 |
| 10/01/2017 |
9
|
1,232,330 | 8.99 | 9.10 | 8.90 | 95,620 | 1,000 | 0.9 |
| 09/01/2017 |
8.99
|
3,038,300 | 8.78 | 9.08 | 8.64 | 149,400 | 16,450 | 1.2 |
| 06/01/2017 |
8.78
|
2,703,680 | 8.58 | 9.14 | 8.55 | 47,800 | 98,880 | -0.4 |
| 05/01/2017 |
8.58
|
1,287,450 | 8.20 | 8.65 | 8.45 | 0 | 0 | 0 |
| 04/01/2017 |
8.20
|
3,363,350 | 8.79 | 8.79 | 8.20 | 3,100 | 5,000 | -0.0 |
| 03/01/2017 |
8.79
|
4,992,030 | 9.45 | 9.45 | 8.79 | 38,680 | 0 | 0.3 |
| 30/12/2016 |
9.45
|
9,635,540 | 9.40 | 9.54 | 9.15 | 50 | 52,000 | -0.5 |
| 29/12/2016 |
9.40
|
6,526,590 | 9.10 | 9.40 | 9.04 | 140 | 506,110 | -4.7 |
| 28/12/2016 |
9.10
|
3,725,930 | 8.60 | 9.10 | 8.60 | 40 | 746,940 | -6.7 |
| 27/12/2016 |
8.60
|
3,001,210 | 8.35 | 8.60 | 8.20 | 20 | 302,340 | -2.6 |
| 26/12/2016 |
8.35
|
1,216,270 | 8.34 | 8.50 | 8.35 | 0 | 0 | 0 |
| 23/12/2016 |
8.34
|
2,047,050 | 8.20 | 8.54 | 8.10 | 0 | 347,010 | -2.9 |
| 22/12/2016 |
8.20
|
1,285,330 | 8.26 | 8.26 | 8.06 | 1,840 | 500 | 0.0 |
| 21/12/2016 |
8.26
|
2,297,650 | 8.40 | 8.40 | 8.25 | 4,000 | 0 | 0.0 |
| 20/12/2016 |
8.40
|
1,689,660 | 8.42 | 8.47 | 8.31 | 0 | 67,630 | -0.6 |
| 19/12/2016 |
8.42
|
1,904,150 | 8.20 | 8.48 | 8.20 | 7,010 | 3,490 | 0.0 |
| 16/12/2016 |
8.20
|
20,938,600 | 8 | 8.26 | 7.99 | 1,319,600 | 20,348,140 | -155.5 |
| 15/12/2016 |
8
|
3,490,530 | 7.90 | 8.41 | 7.85 | 558,070 | 1,787,960 | -9.9 |
| 14/12/2016 |
7.90
|
5,855,310 | 7.62 | 7.90 | 7.64 | 558,080 | 5,053,120 | -34.7 |
| 13/12/2016 |
7.62
|
1,350,180 | 7.61 | 7.66 | 7.60 | 1,110 | 582,630 | -4.4 |
| 12/12/2016 |
7.61
|
1,239,220 | 7.80 | 7.80 | 7.54 | 5,000 | 708,590 | -5.4 |
| 09/12/2016 |
7.80
|
769,320 | 7.91 | 7.91 | 7.71 | 2,000 | 217,520 | -1.7 |
| 08/12/2016 |
7.91
|
1,941,520 | 7.40 | 7.91 | 7.47 | 0 | 1,245,100 | -9.5 |
| 07/12/2016 |
7.40
|
1,858,910 | 7.51 | 7.82 | 7.40 | 0 | 1,094,750 | -8.2 |
| 06/12/2016 |
7.51
|
1,079,180 | 7.50 | 7.54 | 7.36 | 200 | 244,770 | -1.8 |
| 05/12/2016 |
7.50
|
841,520 | 7.74 | 7.74 | 7.45 | 39,800 | 218,610 | -1.3 |
| 02/12/2016 |
7.74
|
940,350 | 7.55 | 7.80 | 7.52 | 6,000 | 218,820 | -1.6 |
| 01/12/2016 |
7.55
|
939,850 | 7.50 | 7.62 | 7.50 | 7,480 | 484,890 | -3.6 |
| 30/11/2016 |
7.50
|
2,387,680 | 7.80 | 7.80 | 7.38 | 20,020 | 2,174,360 | -16.0 |
| 29/11/2016 |
7.80
|
2,260,120 | 7.80 | 7.86 | 7.45 | 30 | 1,442,760 | -11.0 |
| 28/11/2016 |
7.80
|
1,984,640 | 8.10 | 8.10 | 7.77 | 4,630 | 1,419,700 | -11.2 |
| 25/11/2016 |
8.10
|
153,500 | 8.22 | 8.22 | 8.06 | 50,360 | 30,360 | 0.2 |
| 24/11/2016 |
8.22
|
642,570 | 8.27 | 8.29 | 8.10 | 126,870 | 450,760 | -2.7 |
| 23/11/2016 |
8.27
|
349,760 | 8.27 | 8.30 | 8.23 | 122,500 | 300 | 1.0 |
| 22/11/2016 |
8.27
|
633,530 | 8.30 | 8.35 | 8 | 133,150 | 0 | 1.1 |
| 21/11/2016 |
8.30
|
930,630 | 7.88 | 8.30 | 7.88 | 0 | 159,260 | -1.3 |
| 18/11/2016 |
7.88
|
531,210 | 7.91 | 7.99 | 7.80 | 50,040 | 149,020 | -0.8 |
| 17/11/2016 |
7.91
|
844,060 | 8.10 | 8.10 | 7.91 | 20 | 596,630 | -4.8 |
| 16/11/2016 |
8.10
|
255,980 | 8.10 | 8.18 | 8.01 | 100 | 1,160 | -0.0 |
| 15/11/2016 |
8.10
|
480,170 | 8.01 | 8.10 | 7.80 | 130 | 1,700 | -0.0 |
| 14/11/2016 |
8.01
|
1,186,200 | 8.24 | 8.24 | 7.95 | 4,550 | 1,016,720 | -8.2 |
| 11/11/2016 |
8.24
|
224,930 | 8.40 | 8.40 | 8.24 | 0 | 71,960 | -0.6 |
| 10/11/2016 |
8.40
|
303,510 | 8.25 | 8.43 | 8.30 | 3,200 | 0 | 0.0 |
| 09/11/2016 |
8.25
|
372,690 | 8.43 | 8.43 | 8.01 | 0 | 55,750 | -0.5 |
| 08/11/2016 |
8.43
|
245,020 | 8.42 | 8.50 | 8.39 | 390 | 0 | 0.0 |
| 07/11/2016 |
8.42
|
316,170 | 8.38 | 8.60 | 8.35 | 0 | 0 | 0 |
| 04/11/2016 |
8.38
|
182,490 | 8.24 | 8.41 | 8.26 | 5,000 | 580 | 0.0 |
| 03/11/2016 |
8.24
|
270,170 | 8.25 | 8.30 | 8.23 | 100 | 99,370 | -0.8 |
| 02/11/2016 |
8.25
|
484,870 | 8.50 | 8.50 | 8.21 | 0 | 1,190 | -0.0 |
| 01/11/2016 |
8.50
|
877,760 | 8.82 | 8.82 | 8.45 | 110 | 0 | 0.0 |
| 31/10/2016 |
8.82
|
687,480 | 8.87 | 8.87 | 8.76 | 15,100 | 12,220 | 0.0 |
| 28/10/2016 |
8.87
|
508,880 | 8.95 | 9 | 8.87 | 0 | 0 | 0 |
| 27/10/2016 |
8.95
|
905,430 | 9.02 | 9.06 | 8.95 | 2,000 | 600 | 0.0 |
| 26/10/2016 |
9.02
|
574,060 | 9.10 | 9.16 | 9.02 | 0 | 0 | 0 |
| 25/10/2016 |
9.10
|
500,800 | 9.20 | 9.29 | 9.10 | 0 | 0 | 0 |
| 24/10/2016 |
9.20
|
622,260 | 9.25 | 9.25 | 9.20 | 4,890 | 7,000 | -0.0 |
| 21/10/2016 |
9.25
|
608,320 | 9.32 | 9.32 | 9.22 | 10,000 | 190,090 | -1.7 |
| 20/10/2016 |
9.32
|
759,310 | 9.48 | 9.52 | 9.32 | 31,400 | 80,420 | -0.5 |
| 19/10/2016 |
9.48
|
1,107,790 | 9.24 | 9.59 | 9.23 | 114,130 | 0 | 1.1 |
| 18/10/2016 |
9.24
|
246,240 | 9.22 | 9.27 | 9.21 | 0 | 17,310 | -0.2 |
| 17/10/2016 |
9.22
|
838,920 | 9.21 | 9.33 | 9.20 | 10 | 251,900 | -2.3 |
| 14/10/2016 |
9.21
|
1,207,130 | 9.20 | 9.33 | 9.19 | 3,000 | 119,590 | -1.1 |
| 13/10/2016 |
9.20
|
559,870 | 9.22 | 9.25 | 9.20 | 69,530 | 0 | 0.6 |
| 12/10/2016 |
9.22
|
477,060 | 9.25 | 9.34 | 9.18 | 18,010 | 1,000 | 0.2 |
| 11/10/2016 |
9.25
|
402,850 | 9.37 | 9.37 | 9.19 | 2,000 | 0 | 0.0 |
| 10/10/2016 |
9.37
|
408,880 | 9.53 | 9.55 | 9.33 | 0 | 0 | 0 |
| 07/10/2016 |
9.53
|
456,540 | 9.61 | 9.61 | 9.50 | 77,010 | 300 | 0.7 |
| 06/10/2016 |
9.61
|
882,200 | 9.35 | 9.68 | 9.35 | 142,070 | 0 | 1.4 |
| 05/10/2016 |
9.35
|
570,610 | 9.15 | 9.40 | 9.10 | 83,570 | 40,850 | 0.4 |
| 04/10/2016 |
9.15
|
606,210 | 9.20 | 9.25 | 9.10 | 60 | 99,060 | -0.9 |
| 03/10/2016 |
9.20
|
1,055,280 | 9.32 | 9.39 | 9.05 | 670 | 431,880 | -3.9 |
| 30/09/2016 |
9.32
|
644,360 | 9.39 | 9.39 | 9.30 | 10 | 117,500 | -1.1 |
| 29/09/2016 |
9.39
|
737,210 | 9.43 | 9.49 | 9.35 | 1,020 | 208,680 | -2.0 |
| 28/09/2016 |
9.43
|
452,560 | 9.43 | 9.65 | 9.42 | 11,000 | 213,100 | -1.9 |
| 27/09/2016 |
9.43
|
391,300 | 9.41 | 9.50 | 9.40 | 10,000 | 58,900 | -0.5 |
| 26/09/2016 |
9.41
|
402,320 | 9.50 | 9.56 | 9.40 | 130 | 51,500 | -0.5 |
| 23/09/2016 |
9.50
|
315,760 | 9.60 | 9.68 | 9.50 | 120 | 43,040 | -0.4 |