| 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) |
-1.50 | -4.86% | 59,425,500 | -8,032,800 | -241.7 |
28.05
31.20
28.05
|
|
2 tháng
(2025-11-28) |
-6.60 | -18.36% | 94,343,800 | -13,194,700 | -406.0 |
28.05
36.10
28.05
|
|
3 tháng
(2025-10-29) |
-9.10 | -23.67% | 142,253,900 | -14,962,900 | -466.4 |
28.05
39.90
28.05
|
|
6 tháng
(2025-07-31) |
-8.68 | -22.82% | 386,837,600 | -25,122,409 | -853.2 |
28.05
43.07
28.05
|
|
12 tháng
(2025-02-03) |
-2.30 | -7.27% | 804,264,200 | -3,753,681 | -604.3 |
23.47
43.07
28.05
|
|
24 tháng
(2024-02-07) |
-6.23 | -17.52% | 1,355,998,900 | -13,579,381 | -849.1 |
23.47
43.07
28.05
|
|
36 tháng
(2023-02-13) |
6.43 | 28.04% | 1,982,490,700 | -20,125,518 | -978.2 |
20.26
43.07
28.05
|
|
60 tháng
(2021-02-22) |
1.74 | 6.30% | 3,588,843,200 | -21,926,752 | -2,077.4 |
15.52
56.62
28.05
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 10/11/2016 |
9.04
|
359,080 | 9.10 | 9.14 | 9.02 | 150,000 | 152,020 | -0.0 |
| 09/11/2016 |
9.10
|
176,880 | 9.10 | 9.10 | 8.85 | 34,490 | 5,000 | 0.7 |
| 08/11/2016 |
9.10
|
240,970 | 9.08 | 9.10 | 9.02 | 28,970 | 0 | 0.6 |
| 07/11/2016 |
9.08
|
297,520 | 9.10 | 9.12 | 9.06 | 89,120 | 129,820 | -0.9 |
| 04/11/2016 |
9.10
|
209,840 | 9.00 | 9.10 | 9.00 | 56,050 | 0 | 1.3 |
| 03/11/2016 |
9.00
|
201,030 | 8.88 | 9.06 | 8.77 | 51,370 | 10 | 1.1 |
| 02/11/2016 |
8.88
|
375,190 | 8.69 | 8.92 | 8.69 | 85,000 | 926,783 | -18.5 |
| 01/11/2016 |
8.69
|
119,330 | 8.79 | 8.81 | 8.65 | 0 | 6,000 | -0.1 |
| 31/10/2016 |
8.79
|
143,110 | 8.83 | 8.85 | 8.77 | 1,000 | 7,000 | -0.1 |
| 28/10/2016 |
8.83
|
323,300 | 8.81 | 8.92 | 8.77 | 3,100,000 | 3,016,000 | 1.8 |
| 27/10/2016 |
8.81
|
114,940 | 8.90 | 8.90 | 8.77 | 0 | 5,000 | -0.1 |
| 26/10/2016 |
8.90
|
147,430 | 8.90 | 8.90 | 8.77 | 0 | 7,010 | -0.2 |
| 25/10/2016 |
8.90
|
223,690 | 8.90 | 8.96 | 8.79 | 20,500 | 11,000 | 0.2 |
| 24/10/2016 |
8.90
|
356,450 | 8.96 | 8.98 | 8.88 | 122,130 | 17,000 | 2.3 |
| 21/10/2016 |
8.96
|
187,610 | 9.06 | 9.08 | 8.90 | 6,000 | 9,000 | -0.1 |
| 20/10/2016 |
9.06
|
202,870 | 9.16 | 9.16 | 8.98 | 0 | 10,000 | -0.2 |
| 19/10/2016 |
9.16
|
537,340 | 9.14 | 9.22 | 9.06 | 375,000 | 27,000 | 7.9 |
| 18/10/2016 |
9.14
|
468,590 | 9.02 | 9.22 | 9.02 | 251,000 | 24,000 | 5.1 |
| 17/10/2016 |
9.02
|
575,660 | 8.98 | 9.06 | 8.98 | 500,000 | 28,010 | 10.5 |
| 14/10/2016 |
8.98
|
126,830 | 8.98 | 9.04 | 8.94 | 100 | 6,300 | -0.1 |
| 13/10/2016 |
8.98
|
146,280 | 8.98 | 9.02 | 8.92 | 0 | 7,000 | -0.2 |
| 12/10/2016 |
8.98
|
308,480 | 8.83 | 9.00 | 8.79 | 214,000 | 15,000 | 4.4 |
| 11/10/2016 |
8.83
|
206,150 | 8.90 | 8.98 | 8.77 | 500 | 10,000 | -0.2 |
| 10/10/2016 |
8.90
|
196,690 | 9.06 | 9.08 | 8.90 | 0 | 9,590 | -0.2 |
| 07/10/2016 |
9.06
|
338,630 | 9.14 | 9.16 | 8.98 | 197,000 | 0 | 4.4 |
| 06/10/2016 |
9.14
|
190,650 | 9.06 | 9.14 | 9.04 | 0 | 0 | 0 |
| 05/10/2016 |
9.06
|
234,380 | 9.06 | 9.12 | 9.04 | 64,200 | 12,850 | 1.1 |
| 04/10/2016 |
9.06
|
194,110 | 9.04 | 9.12 | 9.04 | 44,980 | 6,770 | 0.9 |
| 03/10/2016 |
9.04
|
125,340 | 9.02 | 9.08 | 9.02 | 0 | 0 | 0 |
| 30/09/2016 |
9.02
|
116,120 | 9.02 | 9.04 | 8.96 | 0 | 0 | 0 |
| 29/09/2016 |
9.02
|
108,240 | 9.02 | 9.10 | 9.02 | 3,000 | 0 | 0.1 |
| 28/09/2016 |
9.02
|
120,960 | 9.10 | 9.12 | 9.02 | 0 | 0 | 0 |
| 27/09/2016 |
9.10
|
267,710 | 9.06 | 9.18 | 8.98 | 2,000 | 36,380 | -0.8 |
| 26/09/2016 |
9.06
|
186,560 | 9.06 | 9.14 | 9.00 | 0 | 6,250 | -0.1 |
| 23/09/2016 |
9.06
|
187,400 | 9.14 | 9.14 | 8.94 | 0 | 11,080 | -0.2 |
| 22/09/2016 |
9.14
|
348,580 | 9.06 | 9.16 | 9.06 | 0 | 170,870 | -3.9 |
| 21/09/2016 |
9.06
|
246,050 | 9.02 | 9.14 | 8.90 | 0 | 45,510 | -1.0 |
| 20/09/2016 |
9.02
|
256,210 | 8.90 | 9.02 | 8.83 | 0 | 0 | 0 |
| 19/09/2016 |
8.90
|
104,220 | 8.85 | 8.90 | 8.81 | 0 | 0 | 0 |
| 16/09/2016 |
8.85
|
87,470 | 8.90 | 8.90 | 8.81 | 0 | 0 | 0 |
| 15/09/2016 |
8.90
|
181,760 | 8.83 | 8.96 | 8.83 | 65,000 | 0 | 1.4 |
| 14/09/2016 |
8.83
|
128,010 | 8.83 | 8.83 | 8.77 | 37,100 | 0 | 0.8 |
| 13/09/2016 |
8.83
|
95,430 | 8.85 | 8.88 | 8.81 | 0 | 1,620 | -0.0 |
| 12/09/2016 |
8.85
|
96,380 | 8.98 | 8.98 | 8.81 | 0 | 0 | 0 |
| 09/09/2016 |
8.98
|
155,270 | 8.90 | 8.98 | 8.77 | 50 | 1,700,000 | -36.5 |
| 08/09/2016 |
8.90
|
103,230 | 8.85 | 8.94 | 8.85 | 0 | 0 | 0 |
| 07/09/2016 |
8.85
|
99,320 | 8.90 | 8.90 | 8.81 | 0 | 0 | 0 |
| 06/09/2016 |
8.90
|
106,280 | 8.90 | 8.98 | 8.85 | 0 | 0 | 0 |
| 05/09/2016 |
8.90
|
270,580 | 8.77 | 9.02 | 8.81 | 122,740 | 1,000 | 2.7 |
| 01/09/2016 |
8.77
|
92,430 | 8.77 | 8.77 | 8.65 | 0 | 0 | 0 |
| 31/08/2016 |
8.77
|
97,070 | 8.77 | 8.85 | 8.73 | 0 | 0 | 0 |
| 30/08/2016 |
8.77
|
106,810 | 9.22 | 9.22 | 8.73 | 10 | 0 | 0.0 |
| 29/08/2016 |
9.22
|
144,730 | 8.65 | 9.22 | 8.65 | 0 | 0 | 0 |
| 26/08/2016 |
8.65
|
108,110 | 8.73 | 8.77 | 8.65 | 1,000 | 0 | 0.0 |
| 25/08/2016 |
8.73
|
98,570 | 8.77 | 8.81 | 8.73 | 18,970 | 0 | 0.4 |
| 24/08/2016 |
8.77
|
90,340 | 8.85 | 8.94 | 8.77 | 0 | 0 | 0 |
| 23/08/2016 |
8.85
|
117,300 | 8.90 | 8.94 | 8.77 | 0 | 0 | 0 |
| 22/08/2016 |
8.90
|
313,650 | 8.61 | 9.10 | 8.61 | 311,000 | 130,230 | 3.9 |
| 19/08/2016 |
8.61
|
85,790 | 8.69 | 8.69 | 8.57 | 0 | 0 | 0 |
| 18/08/2016 |
8.69
|
172,430 | 8.49 | 8.69 | 8.45 | 69,000 | 3,010 | 1.4 |
| 17/08/2016 |
8.49
|
111,310 | 8.45 | 8.49 | 8.41 | 60,000 | 40,810 | 0.4 |
| 16/08/2016 |
8.45
|
114,590 | 8.37 | 8.49 | 8.37 | 50,120 | 38,970 | 0.2 |
| 15/08/2016 |
8.37
|
94,590 | 8.45 | 8.49 | 8.37 | 0 | 12,060 | -0.3 |
| 12/08/2016 |
8.45
|
99,110 | 8.53 | 8.61 | 8.45 | 0 | 25,620 | -0.5 |
| 11/08/2016 |
8.53
|
98,170 | 8.53 | 8.61 | 8.45 | 0 | 26,690 | -0.6 |
| 10/08/2016 |
8.53
|
196,680 | 8.57 | 8.57 | 8.45 | 69,290 | 51,780 | 0.4 |
| 09/08/2016 |
8.57
|
108,630 | 8.53 | 8.57 | 8.49 | 0 | 0 | 0 |
| 08/08/2016 |
8.53
|
141,370 | 8.41 | 8.57 | 8.45 | 77,720 | 0 | 1.6 |
| 05/08/2016 |
8.41
|
189,080 | 8.49 | 8.49 | 8.37 | 126,000 | 0 | 2.6 |
| 04/08/2016 |
8.49
|
119,560 | 8.41 | 8.61 | 8.45 | 30,000 | 0 | 0.6 |
| 03/08/2016 |
8.41
|
88,280 | 8.57 | 8.61 | 8.41 | 100 | 0 | 0.0 |
| 02/08/2016 |
8.57
|
78,830 | 8.69 | 8.69 | 8.53 | 0 | 0 | 0 |
| 01/08/2016 |
8.69
|
174,330 | 8.73 | 8.85 | 8.57 | 0 | 0 | 0 |
| 29/07/2016 |
8.73
|
88,450 | 8.73 | 8.73 | 8.65 | 120 | 0 | 0.0 |
| 28/07/2016 |
8.73
|
136,010 | 8.77 | 8.81 | 8.69 | 100 | 29,940 | -0.6 |
| 27/07/2016 |
8.77
|
256,000 | 8.77 | 8.85 | 8.69 | 500,000 | 520,060 | -0.4 |
| 26/07/2016 |
8.77
|
145,240 | 8.73 | 8.81 | 8.69 | 35,530 | 0 | 0.8 |
| 25/07/2016 |
8.73
|
142,720 | 8.69 | 8.77 | 8.69 | 0 | 0 | 0 |
| 22/07/2016 |
8.69
|
124,980 | 8.77 | 8.81 | 8.65 | 100,000 | 100,000 | 0 |
| 21/07/2016 |
8.77
|
143,440 | 8.69 | 8.90 | 8.69 | 697,980 | 697,980 | 0 |
| 20/07/2016 |
8.69
|
112,550 | 8.65 | 8.69 | 8.61 | 320,020 | 820,000 | -10.9 |
| 19/07/2016 |
8.65
|
112,130 | 8.69 | 8.77 | 8.61 | 87,120 | 87,120 | 0 |
| 18/07/2016 |
8.69
|
104,380 | 8.61 | 8.69 | 8.61 | 57,900 | 57,900 | 0 |
| 15/07/2016 |
8.61
|
88,930 | 8.57 | 8.65 | 8.49 | 960,530 | 960,530 | 0 |
| 14/07/2016 |
8.57
|
83,770 | 8.69 | 8.73 | 8.57 | 410,370 | 410,350 | 0.0 |
| 13/07/2016 |
8.69
|
98,310 | 8.73 | 8.81 | 8.65 | 5,000 | 0 | 0.1 |
| 12/07/2016 |
8.73
|
113,620 | 8.90 | 8.98 | 8.73 | 5,860 | 0 | 0.1 |
| 11/07/2016 |
8.90
|
152,700 | 8.90 | 8.94 | 8.85 | 0 | 40 | -0.0 |
| 08/07/2016 |
8.90
|
139,480 | 8.90 | 8.98 | 8.85 | 70 | 5,000 | -0.1 |
| 07/07/2016 |
8.90
|
246,050 | 8.90 | 9.10 | 8.85 | 13,000 | 5,860 | 0.2 |
| 06/07/2016 |
8.90
|
118,980 | 9.14 | 9.14 | 8.90 | 0 | 0 | 0 |
| 05/07/2016 |
9.14
|
159,800 | 9.26 | 9.26 | 9.02 | 0 | 0 | 0 |
| 04/07/2016 |
9.26
|
191,320 | 9.30 | 9.34 | 9.22 | 69,870 | 13,070 | 1.3 |
| 01/07/2016 |
9.30
|
322,750 | 9.10 | 9.38 | 8.98 | 0 | 0 | 0 |
| 30/06/2016 |
9.10
|
252,630 | 8.90 | 9.10 | 8.85 | 775,586 | 754,836 | 0.5 |
| 29/06/2016 |
8.90
|
152,500 | 8.49 | 8.94 | 8.49 | 274,510 | 200,000 | 1.6 |
| 28/06/2016 |
8.49
|
112,680 | 8.49 | 8.53 | 8.49 | 10 | 0 | 0.0 |
| 27/06/2016 |
8.49
|
26,330 | 8.69 | 8.69 | 8.45 | 10 | 0 | 0.0 |
| 24/06/2016 |
8.69
|
126,850 | 8.94 | 8.94 | 8.53 | 0 | 10 | -0.0 |
| 23/06/2016 |
8.94
|
116,120 | 8.94 | 8.98 | 8.85 | 35,000 | 65,000 | -0.7 |