| 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) |
-3.60 | -18% | 665,900 | 400 | 0.0 |
16.05
21.60
16.10
|
|
2 tháng
(2025-12-01) |
-4.05 | -19.80% | 2,302,400 | -800 | -0.0 |
15.95
26.40
16.10
|
|
3 tháng
(2025-10-30) |
4.30 | 35.54% | 4,055,800 | -18,200 | -0.3 |
12.10
26.40
16.10
|
|
6 tháng
(2025-08-01) |
6.57 | 66.81% | 4,791,200 | -32,600 | -0.5 |
9.31
26.40
16.10
|
|
12 tháng
(2025-02-03) |
6.57 | 66.81% | 5,240,800 | -17,400 | -0.3 |
9.05
26.40
16.10
|
|
24 tháng
(2024-02-15) |
6.84 | 71.55% | 6,389,000 | -33,640 | -0.5 |
8.85
26.40
16.10
|
|
36 tháng
(2023-02-13) |
2.20 | 15.50% | 8,244,100 | -353,110 | -4.1 |
8.32
26.40
16.10
|
|
60 tháng
(2021-02-23) |
6.71 | 69.28% | 11,228,800 | 22,770 | 1.3 |
8.32
26.40
16.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 11/04/2017 |
9.60
|
5,180 | 9.85 | 9.88 | 9.18 | 310 | 0 | 0.0 |
| 10/04/2017 |
9.85
|
50,060 | 9.85 | 9.99 | 9.60 | 3,260 | 0 | 0.1 |
| 07/04/2017 |
9.85
|
10,240 | 9.74 | 9.91 | 9.71 | 60 | 10 | 0.0 |
| 05/04/2017 |
9.74
|
3,630 | 9.77 | 9.93 | 9.71 | 60 | 0 | 0.0 |
| 04/04/2017 |
9.77
|
15,360 | 9.74 | 10.05 | 9.71 | 30 | 0 | 0.0 |
| 03/04/2017 |
9.74
|
29,790 | 9.60 | 10.10 | 9.46 | 70 | 6,690 | -0.1 |
| 31/03/2017 |
9.60
|
8,200 | 9.77 | 10.05 | 9.21 | 20 | 200 | -0.0 |
| 30/03/2017 |
9.77
|
1,620 | 10.05 | 10.05 | 9.77 | 550 | 0 | 0.0 |
| 29/03/2017 |
10.05
|
19,750 | 10.21 | 10.44 | 9.77 | 1,910 | 370 | 0.0 |
| 28/03/2017 |
10.21
|
11,640 | 10.10 | 10.60 | 10.05 | 3,950 | 10 | 0.1 |
| 27/03/2017 |
10.10
|
660 | 9.93 | 10.10 | 10.07 | 10 | 0 | 0.0 |
| 24/03/2017 |
9.93
|
5,000 | 9.66 | 10.33 | 9.88 | 1,170 | 0 | 0.0 |
| 23/03/2017 |
9.66
|
38,840 | 9.04 | 9.66 | 9.04 | 1,010 | 0 | 0.0 |
| 22/03/2017 |
9.04
|
6,450 | 8.76 | 9.04 | 8.71 | 240 | 0 | 0.0 |
| 21/03/2017 |
8.76
|
10,350 | 8.71 | 8.99 | 8.71 | 1,280 | 0 | 0.0 |
| 20/03/2017 |
8.71
|
12,170 | 8.82 | 9.04 | 8.60 | 390 | 0 | 0.0 |
| 17/03/2017 |
8.82
|
116,000 | 8.26 | 8.82 | 7.87 | 600 | 0 | 0.0 |
| 16/03/2017 |
8.26
|
720 | 8.71 | 8.93 | 8.26 | 120 | 0 | 0.0 |
| 15/03/2017 |
8.71
|
30,240 | 8.20 | 8.76 | 8.20 | 30 | 0 | 0.0 |
| 14/03/2017 |
8.20
|
109,540 | 7.87 | 8.40 | 7.93 | 40 | 0 | 0.0 |
| 13/03/2017 |
7.87
|
41,070 | 7.73 | 8.26 | 7.87 | 0 | 10 | -0.0 |
| 10/03/2017 |
7.73
|
68,080 | 7.65 | 8.04 | 7.65 | 350 | 0 | 0.0 |
| 09/03/2017 |
7.65
|
12,080 | 7.67 | 7.70 | 7.56 | 2,010 | 0 | 0.0 |
| 08/03/2017 |
7.67
|
14,770 | 7.79 | 8.32 | 7.40 | 720 | 100 | 0.0 |
| 07/03/2017 |
7.79
|
2,400 | 8.18 | 8.73 | 7.73 | 1,040 | 0 | 0.0 |
| 06/03/2017 |
8.18
|
3,960 | 8.76 | 8.82 | 8.18 | 860 | 0 | 0.0 |
| 03/03/2017 |
8.76
|
2,640 | 8.79 | 9.15 | 8.20 | 1,440 | 0 | 0.0 |
| 02/03/2017 |
8.79
|
50 | 8.79 | 8.79 | 8.79 | 50 | 0 | 0.0 |
| 01/03/2017 |
8.79
|
1,850 | 8.79 | 8.82 | 8.18 | 1,800 | 0 | 0.0 |
| 28/02/2017 |
8.79
|
4,060 | 8.60 | 8.79 | 8.01 | 3,060 | 20 | 0.0 |
| 27/02/2017 |
8.60
|
3,370 | 8.04 | 8.60 | 7.53 | 3,360 | 0 | 0.1 |
| 24/02/2017 |
8.04
|
6,610 | 8.29 | 8.65 | 7.73 | 100 | 0 | 0.0 |
| 23/02/2017 |
8.29
|
2,740 | 8.87 | 8.87 | 8.26 | 2,660 | 10 | 0.0 |
| 22/02/2017 |
8.87
|
1,350 | 8.87 | 8.87 | 8.26 | 1,350 | 0 | 0.0 |
| 21/02/2017 |
8.87
|
810 | 8.82 | 9.04 | 8.20 | 400 | 0 | 0.0 |
| 20/02/2017 |
8.82
|
9,570 | 8.54 | 8.93 | 8.09 | 4,680 | 0 | 0.1 |
| 17/02/2017 |
8.54
|
9,420 | 7.98 | 8.54 | 7.42 | 8,210 | 0 | 0.1 |
| 16/02/2017 |
7.98
|
15,590 | 7.48 | 7.98 | 7.26 | 8,870 | 0 | 0.1 |
| 15/02/2017 |
7.48
|
1,550 | 7.48 | 7.48 | 7.26 | 1,220 | 0 | 0.0 |
| 14/02/2017 |
7.48
|
23,010 | 7.26 | 7.48 | 7.26 | 10,720 | 0 | 0.1 |
| 13/02/2017 |
7.26
|
8,000 | 7.26 | 7.26 | 7.26 | 6,060 | 0 | 0.1 |
| 10/02/2017 |
7.26
|
16,050 | 7.20 | 7.26 | 7.20 | 10 | 0 | 0.0 |
| 09/02/2017 |
7.20
|
19,160 | 7.26 | 7.26 | 7.14 | 20 | 3,200 | -0.0 |
| 08/02/2017 |
7.26
|
6,680 | 7.31 | 7.31 | 7.14 | 10 | 2,750 | -0.0 |
| 07/02/2017 |
7.31
|
14,450 | 7.26 | 7.59 | 7.26 | 10 | 3,000 | -0.0 |
| 06/02/2017 |
7.26
|
7,090 | 7.53 | 7.53 | 7.26 | 10 | 7,000 | -0.1 |
| 03/02/2017 |
7.53
|
590 | 7.93 | 7.93 | 7.53 | 90 | 0 | 0.0 |
| 02/02/2017 |
7.93
|
30 | 7.87 | 7.93 | 7.93 | 30 | 0 | 0.0 |
| 25/01/2017 |
7.87
|
7,450 | 7.48 | 7.98 | 7.53 | 7,450 | 0 | 0.1 |
| 24/01/2017 |
7.48
|
90 | 7.26 | 7.53 | 7.03 | 60 | 0 | 0.0 |
| 23/01/2017 |
7.26
|
100 | 7.23 | 7.26 | 7.23 | 0 | 0 | 0 |
| 20/01/2017 |
7.23
|
17,360 | 7.23 | 7.23 | 7.03 | 280 | 0 | 0.0 |
| 19/01/2017 |
7.23
|
250 | 6.98 | 7.26 | 6.95 | 200 | 0 | 0.0 |
| 18/01/2017 |
6.98
|
5,080 | 7.20 | 7.20 | 6.75 | 10 | 0 | 0.0 |
| 17/01/2017 |
7.20
|
1,200 | 7.20 | 7.20 | 6.81 | 170 | 0 | 0.0 |
| 16/01/2017 |
7.20
|
100 | 7.09 | 7.48 | 6.81 | 60 | 0 | 0.0 |
| 13/01/2017 |
7.09
|
610 | 6.70 | 7.14 | 7.09 | 350 | 0 | 0.0 |
| 12/01/2017 |
6.70
|
530 | 6.98 | 7.26 | 6.70 | 290 | 0 | 0.0 |
| 11/01/2017 |
6.98
|
3,060 | 6.64 | 7.06 | 6.70 | 80 | 0 | 0.0 |
| 10/01/2017 |
6.64
|
80 | 6.98 | 6.98 | 6.64 | 0 | 0 | 0 |
| 09/01/2017 |
6.98
|
80 | 6.59 | 6.98 | 6.47 | 70 | 0 | 0.0 |
| 06/01/2017 |
6.59
|
50 | 7.06 | 7.06 | 6.59 | 10 | 0 | 0.0 |
| 05/01/2017 |
7.06
|
1,720 | 6.98 | 7.09 | 6.53 | 170 | 0 | 0.0 |
| 04/01/2017 |
6.98
|
34,450 | 7.09 | 7.09 | 6.70 | 110 | 100 | 0.0 |
| 03/01/2017 |
7.09
|
880 | 7.14 | 7.14 | 6.70 | 60 | 0 | 0.0 |
| 30/12/2016 |
7.14
|
2,260 | 6.87 | 7.14 | 6.47 | 2,250 | 0 | 0.0 |
| 29/12/2016 |
6.87
|
880 | 7.17 | 7.17 | 6.75 | 730 | 0 | 0.0 |
| 28/12/2016 |
7.17
|
1,180 | 7.48 | 7.48 | 6.98 | 370 | 0 | 0.0 |
| 27/12/2016 |
7.48
|
2,860 | 7.14 | 7.53 | 6.67 | 1,310 | 0 | 0.0 |
| 26/12/2016 |
7.14
|
1,170 | 7.14 | 7.14 | 6.67 | 200 | 880 | -0.0 |
| 23/12/2016 |
7.14
|
1,650 | 7.26 | 7.26 | 6.75 | 130 | 220 | -0.0 |
| 22/12/2016 |
7.26
|
600 | 7.59 | 7.59 | 7.06 | 90 | 60 | 0.0 |
| 21/12/2016 |
7.59
|
1,260 | 7.59 | 7.59 | 7.06 | 1,250 | 0 | 0.0 |
| 20/12/2016 |
7.59
|
2,620 | 7.59 | 7.59 | 7.06 | 1,600 | 0 | 0.0 |
| 19/12/2016 |
7.59
|
210 | 7.14 | 7.59 | 7.14 | 210 | 0 | 0.0 |
| 16/12/2016 |
7.14
|
60 | 6.70 | 7.14 | 7.14 | 60 | 0 | 0.0 |
| 15/12/2016 |
6.70
|
10 | 6.78 | 6.78 | 6.70 | 0 | 0 | 0 |
| 14/12/2016 |
6.78
|
3,550 | 7.28 | 7.31 | 6.78 | 110 | 530 | -0.0 |
| 13/12/2016 |
7.28
|
50 | 7.81 | 7.81 | 7.28 | 0 | 0 | 0 |
| 12/12/2016 |
7.81
|
0 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 |
| 09/12/2016 |
7.81
|
210 | 7.81 | 7.81 | 7.81 | 210 | 0 | 0.0 |
| 08/12/2016 |
7.81
|
760 | 7.81 | 7.81 | 7.28 | 370 | 0 | 0.0 |
| 07/12/2016 |
7.81
|
720 | 7.81 | 7.81 | 7.28 | 40 | 0 | 0.0 |
| 06/12/2016 |
7.81
|
1,900 | 7.81 | 8.09 | 7.28 | 280 | 300 | 0 |
| 05/12/2016 |
7.81
|
130 | 8.04 | 8.04 | 7.48 | 20 | 100 | -0.0 |
| 02/12/2016 |
8.04
|
650 | 8.20 | 8.20 | 7.65 | 320 | 100 | 0.0 |
| 01/12/2016 |
8.20
|
610 | 8.20 | 8.32 | 7.65 | 420 | 0 | 0.0 |
| 30/11/2016 |
8.20
|
550 | 8.20 | 8.20 | 8.20 | 500 | 0 | 0.0 |
| 29/11/2016 |
8.20
|
410 | 8.09 | 8.20 | 8.09 | 410 | 0 | 0.0 |
| 28/11/2016 |
8.09
|
920 | 7.93 | 8.20 | 7.40 | 910 | 0 | 0.0 |
| 25/11/2016 |
7.93
|
8,260 | 7.56 | 8.04 | 7.06 | 8,120 | 0 | 0.1 |
| 24/11/2016 |
7.56
|
3,140 | 7.09 | 7.56 | 7.06 | 3,140 | 0 | 0.0 |
| 23/11/2016 |
7.09
|
1,190 | 6.64 | 7.09 | 6.64 | 1,190 | 0 | 0.0 |
| 22/11/2016 |
6.64
|
60 | 6.25 | 6.64 | 6.64 | 60 | 0 | 0.0 |
| 21/11/2016 |
6.25
|
70 | 6.67 | 6.67 | 6.25 | 20 | 0 | 0.0 |
| 18/11/2016 |
6.67
|
20 | 6.67 | 6.67 | 6.36 | 10 | 0 | 0.0 |
| 17/11/2016 |
6.67
|
0 | 6.67 | 6.67 | 6.67 | 0 | 0 | 0 |
| 16/11/2016 |
6.67
|
1,640 | 6.70 | 6.70 | 6.36 | 20 | 900 | -0.0 |
| 15/11/2016 |
6.70
|
130 | 6.67 | 6.70 | 6.36 | 10 | 0 | 0.0 |
| 14/11/2016 |
6.67
|
80 | 6.31 | 6.67 | 6.31 | 60 | 0 | 0.0 |