| 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) |
1.10 | 1.79% | 13,328,900 | -112,300 | -7.0 |
60.80
63.70
61.80
|
|
2 tháng
(2025-12-01) |
-2.20 | -3.41% | 19,337,800 | -112,300 | -6.9 |
60.80
64.60
61.80
|
|
3 tháng
(2025-10-30) |
-2.70 | -4.15% | 27,658,300 | -112,300 | -6.9 |
60.80
68
61.80
|
|
6 tháng
(2025-08-01) |
-3.10 | -4.73% | 77,952,500 | -55,900 | -3.1 |
60
68.60
61.80
|
|
12 tháng
(2025-02-03) |
6.65 | 11.92% | 190,240,400 | -91,305 | -5.7 |
53.04
69.70
61.80
|
|
24 tháng
(2024-02-15) |
19.61 | 45.82% | 399,256,700 | -179,492 | -11.5 |
42.65
69.70
61.80
|
|
36 tháng
(2023-02-13) |
18.06 | 40.73% | 537,281,500 | -463,019 | -21.9 |
38.24
69.70
61.80
|
|
60 tháng
(2021-02-23) |
31.90 | 104.60% | 927,132,600 | -502,514 | -43.7 |
27.47
69.70
61.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 11/11/2016 |
9.39
|
1,088,920 | 9.12 | 9.59 | 9.14 | 10 | 40 | -0.0 |
| 10/11/2016 |
9.12
|
428,930 | 8.97 | 9.17 | 9.01 | 1,000,000 | 1,000,000 | 0 |
| 09/11/2016 |
8.97
|
687,270 | 9.17 | 9.17 | 8.83 | 300,000 | 300,000 | 0 |
| 08/11/2016 |
9.17
|
140,530 | 9.12 | 9.21 | 9.12 | 12,750 | 10 | 0.3 |
| 07/11/2016 |
9.12
|
192,220 | 9.10 | 9.19 | 9.06 | 790 | 0 | 0.0 |
| 04/11/2016 |
9.10
|
110,570 | 9.14 | 9.19 | 9.10 | 0 | 0 | 0 |
| 03/11/2016 |
9.14
|
401,820 | 9.32 | 9.32 | 8.83 | 500 | 12,750 | -0.3 |
| 02/11/2016 |
9.32
|
164,420 | 9.41 | 9.41 | 9.25 | 400,000 | 400,780 | -0.0 |
| 01/11/2016 |
9.41
|
296,010 | 9.39 | 9.41 | 9.28 | 0 | 0 | 0 |
| 31/10/2016 |
9.39
|
452,990 | 9.32 | 9.48 | 9.34 | 500,000 | 500,500 | -0.0 |
| 28/10/2016 |
9.32
|
434,480 | 9.28 | 9.36 | 9.23 | 0 | 0 | 0 |
| 27/10/2016 |
9.28
|
294,370 | 9.23 | 9.36 | 9.17 | 0 | 0 | 0 |
| 26/10/2016 |
9.23
|
595,910 | 9.10 | 9.30 | 9.08 | 0 | 0 | 0 |
| 25/10/2016 |
9.10
|
386,380 | 9.12 | 9.14 | 9.01 | 300,000 | 300,000 | 0 |
| 24/10/2016 |
9.12
|
204,000 | 9.12 | 9.17 | 9.08 | 1,000,000 | 1,000,000 | 0 |
| 21/10/2016 |
9.12
|
230,100 | 9.17 | 9.25 | 9.12 | 2,530 | 0 | 0.1 |
| 20/10/2016 |
9.17
|
308,270 | 9.25 | 9.28 | 9.17 | 1,000,000 | 1,000,000 | 0 |
| 19/10/2016 |
9.25
|
302,750 | 9.28 | 9.32 | 9.21 | 500,000 | 500,000 | 0 |
| 18/10/2016 |
9.28
|
273,300 | 9.25 | 9.28 | 9.17 | 530 | 2,530 | -0.0 |
| 17/10/2016 |
9.25
|
378,850 | 9.41 | 9.48 | 9.23 | 0 | 0 | 0 |
| 14/10/2016 |
9.41
|
471,540 | 9.43 | 9.45 | 9.36 | 604,193 | 600,843 | 0.1 |
| 13/10/2016 |
9.43
|
397,520 | 9.41 | 9.43 | 9.32 | 1,763,110 | 1,762,840 | 0.0 |
| 12/10/2016 |
9.41
|
291,720 | 9.45 | 9.45 | 9.30 | 700,230 | 700,000 | 0.0 |
| 11/10/2016 |
9.45
|
721,080 | 9.17 | 9.45 | 9.17 | 0 | 3,000 | -0.1 |
| 10/10/2016 |
9.17
|
579,980 | 9.28 | 9.28 | 9.10 | 0 | 1,150 | -0.0 |
| 07/10/2016 |
9.28
|
1,119,670 | 9.34 | 9.36 | 9.14 | 0 | 230 | -0.0 |
| 06/10/2016 |
9.34
|
488,080 | 9.41 | 9.50 | 9.34 | 46,000 | 46,000 | 0 |
| 05/10/2016 |
9.41
|
479,920 | 9.36 | 9.54 | 9.36 | 200 | 0 | 0.0 |
| 04/10/2016 |
9.36
|
1,347,080 | 9.43 | 9.70 | 9.34 | 2,400 | 0 | 0.1 |
| 03/10/2016 |
9.43
|
774,580 | 9.54 | 9.63 | 9.36 | 15,000 | 0 | 0.3 |
| 30/09/2016 |
9.54
|
876,460 | 9.72 | 9.87 | 9.41 | 51,500 | 51,700 | -0.0 |
| 29/09/2016 |
9.72
|
846,410 | 9.76 | 9.96 | 9.63 | 0 | 2,400 | -0.1 |
| 28/09/2016 |
9.76
|
1,176,020 | 9.87 | 9.94 | 9.70 | 470 | 15,000 | -0.3 |
| 27/09/2016 |
9.87
|
956,940 | 10.03 | 10.03 | 9.81 | 0 | 0 | 0 |
| 26/09/2016 |
10.03
|
1,144,790 | 9.78 | 10.03 | 9.81 | 15,502,180 | 15,500,000 | 0.0 |
| 23/09/2016 |
9.78
|
1,101,980 | 9.59 | 9.89 | 9.52 | 47,647 | 48,117 | -0.0 |
| 22/09/2016 |
9.59
|
1,885,370 | 9.28 | 9.63 | 9.28 | 6,370 | 0 | 0.1 |
| 21/09/2016 |
9.28
|
518,090 | 9.28 | 9.32 | 9.14 | 0 | 2,180 | -0.0 |
| 20/09/2016 |
9.28
|
714,410 | 9.28 | 9.43 | 9.23 | 0 | 0 | 0 |
| 19/09/2016 |
9.28
|
1,065,500 | 8.99 | 9.36 | 8.99 | 0 | 6,370 | -0.1 |
| 16/09/2016 |
8.99
|
167,470 | 8.94 | 9.01 | 8.92 | 0 | 0 | 0 |
| 15/09/2016 |
8.94
|
126,800 | 9.03 | 9.06 | 8.92 | 160 | 0 | 0.0 |
| 14/09/2016 |
9.03
|
227,510 | 9.06 | 9.08 | 8.92 | 400,000 | 400,000 | 0 |
| 13/09/2016 |
9.06
|
187,920 | 9.06 | 9.08 | 9.01 | 382,680 | 382,670 | 0.0 |
| 12/09/2016 |
9.06
|
407,980 | 9.01 | 9.08 | 8.92 | 0 | 160 | -0.0 |
| 09/09/2016 |
9.01
|
416,520 | 9.01 | 9.10 | 8.92 | 300 | 0 | 0.0 |
| 08/09/2016 |
9.01
|
144,990 | 9.10 | 9.10 | 9.01 | 0 | 0 | 0 |
| 07/09/2016 |
9.10
|
296,400 | 9.10 | 9.10 | 9.01 | 0 | 0 | 0 |
| 06/09/2016 |
9.10
|
1,326,700 | 8.79 | 9.23 | 8.79 | 0 | 300 | -0.0 |
| 05/09/2016 |
8.79
|
211,680 | 8.88 | 8.92 | 8.79 | 0 | 0 | 0 |
| 01/09/2016 |
8.88
|
97,300 | 8.88 | 8.97 | 8.83 | 0 | 0 | 0 |
| 31/08/2016 |
8.88
|
242,070 | 8.83 | 8.97 | 8.79 | 20 | 0 | 0.0 |
| 30/08/2016 |
8.83
|
367,160 | 8.83 | 8.97 | 8.79 | 200,000 | 200,000 | 0 |
| 29/08/2016 |
8.83
|
252,150 | 8.97 | 9.06 | 8.83 | 108,520 | 100,000 | 0.2 |
| 26/08/2016 |
8.97
|
82,270 | 8.92 | 8.97 | 8.92 | 290 | 20 | 0.0 |
| 25/08/2016 |
8.92
|
169,650 | 8.97 | 8.97 | 8.83 | 1,580,000 | 1,580,000 | 0 |
| 24/08/2016 |
8.97
|
134,610 | 8.92 | 9.01 | 8.92 | 300,000 | 308,520 | -0.2 |
| 23/08/2016 |
8.92
|
122,440 | 8.92 | 8.92 | 8.88 | 0 | 280 | -0.0 |
| 22/08/2016 |
8.92
|
66,400 | 8.92 | 9.01 | 8.92 | 0 | 0 | 0 |
| 19/08/2016 |
8.92
|
168,600 | 8.92 | 9.01 | 8.88 | 0 | 0 | 0 |
| 18/08/2016 |
8.92
|
193,570 | 9.10 | 9.14 | 8.92 | 50 | 0 | 0.0 |
| 17/08/2016 |
9.10
|
334,800 | 9.10 | 9.14 | 9.01 | 760 | 0 | 0.0 |
| 16/08/2016 |
9.10
|
368,270 | 9.14 | 9.19 | 9.10 | 3,000 | 0 | 0.1 |
| 15/08/2016 |
9.14
|
440,500 | 8.97 | 9.14 | 8.97 | 10,200 | 50 | 0.2 |
| 12/08/2016 |
8.97
|
484,540 | 8.97 | 9.01 | 8.88 | 0 | 740 | -0.0 |
| 11/08/2016 |
8.97
|
261,750 | 8.92 | 8.97 | 8.88 | 0 | 3,010 | -0.1 |
| 10/08/2016 |
8.92
|
300,460 | 8.88 | 8.97 | 8.79 | 0 | 10,210 | -0.2 |
| 09/08/2016 |
8.88
|
413,450 | 8.75 | 8.88 | 8.75 | 48,560 | 48,550 | 0.0 |
| 08/08/2016 |
8.75
|
201,820 | 8.57 | 8.79 | 8.57 | 0 | 0 | 0 |
| 05/08/2016 |
8.57
|
236,600 | 8.75 | 8.75 | 8.53 | 10 | 0 | 0.0 |
| 04/08/2016 |
8.75
|
310,180 | 8.66 | 8.88 | 8.75 | 20 | 10 | 0.0 |
| 03/08/2016 |
8.66
|
157,300 | 8.83 | 8.83 | 8.66 | 100 | 0 | 0.0 |
| 02/08/2016 |
8.83
|
834,780 | 8.92 | 8.92 | 8.70 | 870 | 0 | 0.0 |
| 01/08/2016 |
8.92
|
275,710 | 9.10 | 9.10 | 8.92 | 90 | 0 | 0.0 |
| 29/07/2016 |
9.10
|
288,180 | 9.28 | 9.28 | 9.10 | 2,420 | 120 | 0.0 |
| 28/07/2016 |
9.28
|
601,440 | 9.01 | 9.28 | 9.01 | 0 | 870 | -0.0 |
| 27/07/2016 |
9.01
|
284,080 | 9.01 | 9.10 | 9.01 | 3,660 | 90 | 0.1 |
| 26/07/2016 |
9.01
|
54,950 | 9.10 | 9.10 | 9.01 | 10 | 2,420 | -0.0 |
| 25/07/2016 |
9.10
|
147,510 | 9.06 | 9.14 | 8.97 | 0 | 0 | 0 |
| 22/07/2016 |
9.06
|
307,850 | 9.06 | 9.06 | 8.97 | 1,380 | 3,660 | -0.0 |
| 21/07/2016 |
9.06
|
145,290 | 9.06 | 9.14 | 9.01 | 0 | 0 | 0 |
| 20/07/2016 |
9.06
|
188,890 | 9.10 | 9.14 | 9.06 | 1,840 | 0 | 0.0 |
| 19/07/2016 |
9.10
|
248,010 | 9.19 | 9.23 | 9.06 | 400,000 | 401,380 | -0.0 |
| 18/07/2016 |
9.19
|
168,200 | 9.23 | 9.28 | 9.19 | 30 | 0 | 0.0 |
| 15/07/2016 |
9.23
|
217,060 | 9.14 | 9.23 | 9.14 | 2,530 | 1,840 | 0.0 |
| 14/07/2016 |
9.14
|
922,270 | 9.14 | 9.41 | 9.14 | 0 | 0 | 0 |
| 13/07/2016 |
9.14
|
379,160 | 9.06 | 9.19 | 9.06 | 6,300 | 30 | 0.1 |
| 12/07/2016 |
9.06
|
185,440 | 9.01 | 9.14 | 9.01 | 0 | 2,530 | -0.1 |
| 11/07/2016 |
9.01
|
395,840 | 9.10 | 9.19 | 8.92 | 20 | 0 | 0.0 |
| 08/07/2016 |
9.10
|
262,040 | 9.19 | 9.23 | 9.10 | 0 | 6,300 | -0.1 |
| 07/07/2016 |
9.19
|
290,090 | 9.19 | 9.32 | 9.14 | 1,110 | 0 | 0.0 |
| 06/07/2016 |
9.19
|
462,490 | 9.10 | 9.36 | 9.01 | 0 | 10 | -0.0 |
| 05/07/2016 |
9.10
|
298,950 | 9.14 | 9.19 | 9.06 | 90 | 0 | 0.0 |
| 04/07/2016 |
9.14
|
163,600 | 9.01 | 9.19 | 9.01 | 0 | 1,110 | -0.0 |
| 01/07/2016 |
9.01
|
126,760 | 9.06 | 9.10 | 9.01 | 0 | 0 | 0 |
| 30/06/2016 |
9.06
|
196,640 | 9.06 | 9.14 | 9.06 | 6,500 | 90 | 0.1 |
| 29/06/2016 |
9.06
|
198,620 | 9.01 | 9.14 | 9.01 | 1,150 | 0 | 0.0 |
| 28/06/2016 |
9.01
|
88,370 | 8.92 | 9.01 | 8.92 | 1,560 | 0 | 0.0 |
| 27/06/2016 |
8.92
|
267,010 | 9.10 | 9.10 | 8.88 | 1,400 | 6,500 | -0.1 |
| 24/06/2016 |
9.10
|
723,100 | 9.41 | 9.41 | 8.83 | 16,750 | 1,150 | 0.3 |