| 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) |
2.45 | 6.98% | 1,182,400 | -38,700 | -1.4 |
34.95
38
37.60
|
|
2 tháng
(2025-12-01) |
1.25 | 3.44% | 1,605,000 | -68,800 | -2.5 |
34.80
38
37.60
|
|
3 tháng
(2025-10-30) |
1.10 | 3.02% | 2,378,800 | -54,200 | -2.0 |
34.80
38
37.60
|
|
6 tháng
(2025-08-01) |
-0.20 | -0.53% | 7,945,300 | -38,500 | -1.1 |
34.80
39.55
37.60
|
|
12 tháng
(2025-02-03) |
-4.70 | -11.13% | 22,585,800 | -23,910 | 13.5 |
31.55
46.85
37.60
|
|
24 tháng
(2024-02-15) |
-4.38 | -10.46% | 35,422,300 | 161,073 | 22.7 |
31.55
49.83
37.60
|
|
36 tháng
(2023-02-13) |
5.93 | 18.75% | 48,487,400 | -320,757 | 0.2 |
30.41
49.83
37.60
|
|
60 tháng
(2021-02-23) |
9.73 | 34.96% | 155,394,000 | 9,441,690 | 483.6 |
25.55
62.39
37.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 11/11/2016 |
8.51
|
101,620 | 8.38 | 8.60 | 8.44 | 2,600 | 0 | 0.1 |
| 10/11/2016 |
8.38
|
124,730 | 8.48 | 8.77 | 8.37 | 100 | 0 | 0.0 |
| 09/11/2016 |
8.48
|
97,890 | 8.48 | 8.51 | 8.26 | 0 | 3,000 | -0.1 |
| 08/11/2016 |
8.48
|
177,240 | 8.35 | 8.66 | 8.44 | 0 | 0 | 0 |
| 07/11/2016 |
8.35
|
36,710 | 8.26 | 8.77 | 8.33 | 100 | 0 | 0.0 |
| 04/11/2016 |
8.26
|
92,540 | 8.24 | 8.37 | 8.22 | 0 | 0 | 0 |
| 03/11/2016 |
8.24
|
18,660 | 8.27 | 8.27 | 8.11 | 0 | 0 | 0 |
| 02/11/2016 |
8.27
|
54,810 | 8.22 | 8.29 | 8.15 | 2,500 | 0 | 0.1 |
| 01/11/2016 |
8.22
|
159,710 | 8.15 | 8.33 | 8.11 | 0 | 0 | 0 |
| 31/10/2016 |
8.15
|
55,850 | 8.48 | 8.48 | 8.15 | 0 | 0 | 0 |
| 28/10/2016 |
8.48
|
31,820 | 8.44 | 8.48 | 8.18 | 0 | 0 | 0 |
| 27/10/2016 |
8.44
|
45,210 | 8.37 | 8.44 | 8.27 | 0 | 0 | 0 |
| 26/10/2016 |
8.37
|
21,350 | 8.37 | 8.37 | 8.22 | 0 | 0 | 0 |
| 25/10/2016 |
8.37
|
60,510 | 8.26 | 8.37 | 8.11 | 0 | 3,000 | -0.1 |
| 24/10/2016 |
8.26
|
105,190 | 8.59 | 8.59 | 8.22 | 30 | 0 | 0.0 |
| 21/10/2016 |
8.59
|
243,780 | 8.70 | 8.70 | 8.40 | 5,000 | 0 | 0.1 |
| 20/10/2016 |
8.70
|
158,320 | 8.62 | 8.70 | 8.51 | 8,700 | 0 | 0.2 |
| 19/10/2016 |
8.62
|
53,990 | 8.73 | 8.81 | 8.62 | 12,800 | 0 | 0.3 |
| 18/10/2016 |
8.73
|
111,700 | 8.77 | 8.81 | 8.55 | 0 | 0 | 0 |
| 17/10/2016 |
8.77
|
183,230 | 8.55 | 8.79 | 8.44 | 0 | 0 | 0 |
| 14/10/2016 |
8.55
|
178,670 | 8.73 | 8.81 | 8.51 | 7,000 | 0 | 0.2 |
| 13/10/2016 |
8.73
|
160,390 | 8.60 | 8.81 | 8.59 | 0 | 0 | 0 |
| 12/10/2016 |
8.60
|
381,710 | 8.38 | 8.70 | 8.42 | 26,170 | 0 | 0.6 |
| 11/10/2016 |
8.38
|
176,050 | 8.27 | 8.40 | 8.18 | 12,100 | 0 | 0.3 |
| 10/10/2016 |
8.27
|
126,180 | 8.27 | 8.40 | 7.93 | 18,330 | 0 | 0.4 |
| 07/10/2016 |
8.27
|
126,670 | 8.33 | 8.37 | 8.18 | 0 | 0 | 0 |
| 06/10/2016 |
8.33
|
176,390 | 8.35 | 8.44 | 8.26 | 1,000 | 0 | 0.0 |
| 05/10/2016 |
8.35
|
164,840 | 8.26 | 8.42 | 8.27 | 0 | 0 | 0 |
| 04/10/2016 |
8.26
|
181,960 | 8.40 | 8.44 | 8.26 | 0 | 0 | 0 |
| 03/10/2016 |
8.40
|
330,390 | 8.37 | 8.51 | 8.40 | 0 | 0 | 0 |
| 30/09/2016 |
8.37
|
469,430 | 8.07 | 8.48 | 8.00 | 251,840 | 0 | 5.6 |
| 29/09/2016 |
8.07
|
190,720 | 7.93 | 8.22 | 7.93 | 0 | 0 | 0 |
| 28/09/2016 |
7.93
|
80,280 | 7.85 | 7.96 | 7.87 | 0 | 200 | -0.0 |
| 27/09/2016 |
7.85
|
103,790 | 7.85 | 7.91 | 7.82 | 0 | 0 | 0 |
| 26/09/2016 |
7.85
|
86,340 | 7.94 | 7.96 | 7.85 | 0 | 0 | 0 |
| 23/09/2016 |
7.94
|
112,750 | 7.94 | 8.00 | 7.89 | 0 | 0 | 0 |
| 22/09/2016 |
7.94
|
126,950 | 7.85 | 8.07 | 7.85 | 0 | 0 | 0 |
| 21/09/2016 |
7.85
|
157,130 | 7.74 | 7.96 | 7.82 | 0 | 0 | 0 |
| 20/09/2016 |
7.74
|
156,080 | 7.71 | 7.89 | 7.71 | 2,000 | 4,000 | -0.0 |
| 19/09/2016 |
7.71
|
107,610 | 7.82 | 8.07 | 7.67 | 0 | 0 | 0 |
| 16/09/2016 |
7.82
|
75,380 | 7.80 | 7.89 | 7.78 | 0 | 0 | 0 |
| 15/09/2016 |
7.80
|
97,310 | 7.78 | 8.07 | 7.71 | 7,000 | 0 | 0.1 |
| 14/09/2016 |
7.78
|
286,240 | 7.96 | 7.96 | 7.71 | 2,570 | 0 | 0.1 |
| 13/09/2016 |
7.96
|
127,900 | 8.11 | 8.15 | 7.93 | 0 | 0 | 0 |
| 12/09/2016 |
8.11
|
293,630 | 8.26 | 8.26 | 7.93 | 1,300 | 50,000 | -1.1 |
| 09/09/2016 |
8.26
|
439,600 | 8.37 | 8.51 | 8.26 | 2,000 | 0 | 0.0 |
| 08/09/2016 |
8.37
|
191,680 | 8.40 | 8.51 | 8.29 | 0 | 0 | 0 |
| 07/09/2016 |
8.40
|
144,290 | 8.44 | 8.51 | 8.26 | 1,800 | 1,150 | 0.0 |
| 06/09/2016 |
8.44
|
258,090 | 8.59 | 8.62 | 8.37 | 2,700 | 0 | 0.1 |
| 05/09/2016 |
8.59
|
287,900 | 8.33 | 8.70 | 8.44 | 3,000 | 0 | 0.1 |
| 01/09/2016 |
8.33
|
215,540 | 8.37 | 8.55 | 8.26 | 0 | 1,000 | -0.0 |
| 31/08/2016 |
8.37
|
629,790 | 7.85 | 8.37 | 7.85 | 0 | 0 | 0 |
| 30/08/2016 |
7.85
|
78,110 | 7.89 | 7.96 | 7.85 | 1,450 | 1,500 | -0.0 |
| 29/08/2016 |
7.89
|
196,420 | 7.85 | 8.00 | 7.85 | 1,080 | 8,280 | -0.2 |
| 26/08/2016 |
7.85
|
252,800 | 7.78 | 8.00 | 7.78 | 2,000 | 0 | 0.0 |
| 25/08/2016 |
7.78
|
78,010 | 7.78 | 7.85 | 7.74 | 0 | 0 | 0 |
| 24/08/2016 |
7.78
|
94,350 | 7.74 | 7.89 | 7.78 | 0 | 0 | 0 |
| 23/08/2016 |
7.74
|
73,730 | 7.74 | 7.82 | 7.71 | 0 | 0 | 0 |
| 22/08/2016 |
7.74
|
58,190 | 7.71 | 7.82 | 7.67 | 0 | 250 | -0.0 |
| 19/08/2016 |
7.71
|
245,380 | 7.85 | 7.93 | 7.71 | 0 | 0 | 0 |
| 18/08/2016 |
7.85
|
213,340 | 7.85 | 7.96 | 7.74 | 0 | 0 | 0 |
| 17/08/2016 |
7.85
|
112,980 | 7.85 | 7.85 | 7.71 | 0 | 0 | 0 |
| 16/08/2016 |
7.85
|
280,650 | 7.71 | 7.96 | 7.71 | 0 | 0 | 0 |
| 15/08/2016 |
7.71
|
30,760 | 7.78 | 7.82 | 7.67 | 0 | 0 | 0 |
| 12/08/2016 |
7.78
|
194,940 | 7.82 | 7.96 | 7.67 | 0 | 0 | 0 |
| 11/08/2016 |
7.82
|
56,220 | 7.85 | 7.89 | 7.78 | 0 | 0 | 0 |
| 10/08/2016 |
7.85
|
189,550 | 7.71 | 8.00 | 7.74 | 0 | 930 | -0.0 |
| 09/08/2016 |
7.71
|
156,950 | 7.41 | 7.71 | 7.45 | 0 | 0 | 0 |
| 08/08/2016 |
7.41
|
79,280 | 7.34 | 7.52 | 7.27 | 2,000 | 0 | 0.0 |
| 05/08/2016 |
7.34
|
218,400 | 7.41 | 7.41 | 7.16 | 400 | 6,000 | -0.1 |
| 04/08/2016 |
7.41
|
122,210 | 7.52 | 7.71 | 7.41 | 0 | 16,070 | -0.3 |
| 03/08/2016 |
7.52
|
164,800 | 7.45 | 7.63 | 7.34 | 140 | 0 | 0.0 |
| 02/08/2016 |
7.45
|
924,150 | 7.96 | 7.96 | 7.41 | 34,660 | 337,500 | -6.2 |
| 01/08/2016 |
7.96
|
99,170 | 8.07 | 8.11 | 7.93 | 20 | 0 | 0.0 |
| 29/07/2016 |
8.07
|
95,940 | 8.11 | 8.22 | 8.07 | 2,000 | 0 | 0.0 |
| 28/07/2016 |
8.11
|
74,830 | 8.18 | 8.33 | 8.07 | 40 | 24,000 | -0.5 |
| 27/07/2016 |
8.18
|
193,380 | 8.15 | 8.33 | 8.11 | 11,350 | 0 | 0.3 |
| 26/07/2016 |
8.15
|
138,680 | 8.26 | 8.26 | 8.00 | 850 | 20,000 | -0.4 |
| 25/07/2016 |
8.26
|
70,520 | 8.40 | 8.44 | 8.26 | 2,020 | 0 | 0.0 |
| 22/07/2016 |
8.40
|
246,030 | 7.89 | 8.40 | 7.71 | 10 | 0 | 0.0 |
| 21/07/2016 |
7.89
|
244,460 | 8.18 | 8.22 | 7.89 | 24,510 | 0 | 0.5 |
| 20/07/2016 |
8.18
|
100,260 | 8.37 | 8.44 | 8.18 | 1,000 | 0 | 0.0 |
| 19/07/2016 |
8.37
|
111,320 | 8.44 | 8.44 | 8.29 | 0 | 0 | 0 |
| 18/07/2016 |
8.44
|
105,610 | 8.44 | 8.44 | 8.33 | 470 | 0 | 0.0 |
| 15/07/2016 |
8.44
|
181,740 | 8.55 | 8.55 | 8.29 | 500 | 0 | 0.0 |
| 14/07/2016 |
8.55
|
140,380 | 8.44 | 8.66 | 8.44 | 4,000 | 0 | 0.1 |
| 13/07/2016 |
8.44
|
146,380 | 8.59 | 8.77 | 8.44 | 300 | 4,040 | -0.1 |
| 12/07/2016 |
8.59
|
111,540 | 8.44 | 8.59 | 8.37 | 4,010 | 0 | 0.1 |
| 11/07/2016 |
8.44
|
187,740 | 8.77 | 8.81 | 8.26 | 0 | 200 | -0.0 |
| 08/07/2016 |
8.77
|
469,330 | 8.99 | 9.06 | 8.66 | 0 | 0 | 0 |
| 07/07/2016 |
8.99
|
293,360 | 8.92 | 8.99 | 8.92 | 0 | 0 | 0 |
| 06/07/2016 |
8.92
|
377,360 | 8.95 | 9.06 | 8.73 | 0 | 10 | -0.0 |
| 05/07/2016 |
8.95
|
311,800 | 9.06 | 9.10 | 8.95 | 0 | 0 | 0 |
| 04/07/2016 |
9.06
|
249,810 | 9.03 | 9.28 | 8.92 | 0 | 1,000 | -0.0 |
| 01/07/2016 |
9.03
|
485,490 | 8.70 | 9.06 | 8.81 | 51,100 | 0 | 1.3 |
| 30/06/2016 |
8.70
|
268,640 | 8.66 | 8.88 | 8.62 | 23,000 | 0 | 0.5 |
| 29/06/2016 |
8.66
|
592,470 | 8.37 | 8.70 | 8.44 | 0 | 0 | 0 |
| 28/06/2016 |
8.37
|
140,280 | 8.59 | 8.59 | 8.37 | 3,510 | 6,130 | -0.1 |
| 27/06/2016 |
8.59
|
405,730 | 8.84 | 8.84 | 8.29 | 10,000 | 0 | 0.2 |
| 24/06/2016 |
8.84
|
1,093,730 | 9.36 | 9.36 | 8.73 | 27,900 | 800 | 0.7 |