| 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) |
0.50 | 1.47% | 130,800 | 0 | 0 |
34
34.65
34.65
|
|
2 tháng
(2025-12-01) |
-0.45 | -1.29% | 260,500 | 0 | 0 |
34
34.95
34.65
|
|
3 tháng
(2025-10-30) |
-0.60 | -1.71% | 332,400 | 0 | 0 |
34
35.10
34.65
|
|
6 tháng
(2025-08-01) |
-0.90 | -2.55% | 837,900 | 0 | 0 |
34
35.69
34.65
|
|
12 tháng
(2025-02-03) |
2.11 | 6.50% | 1,925,600 | -5,163,177 | -185.6 |
32.21
35.69
34.65
|
|
24 tháng
(2024-02-15) |
6.24 | 22.08% | 4,002,700 | -5,166,477 | -185.7 |
27.66
35.69
34.65
|
|
36 tháng
(2023-02-13) |
13.68 | 65.67% | 7,608,500 | -5,217,777 | -191.8 |
20.82
35.69
34.65
|
|
60 tháng
(2021-02-23) |
19.84 | 135.30% | 14,545,200 | -4,905,418 | -189.8 |
12.52
35.69
34.65
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 11/11/2016 |
8.48
|
1,860 | 8.48 | 8.83 | 8.48 | 0 | 0 | 0 |
| 10/11/2016 |
8.48
|
4,990 | 8.61 | 8.61 | 8.48 | 0 | 0 | 0 |
| 09/11/2016 |
8.61
|
6,180 | 8.66 | 8.66 | 8.61 | 0 | 0 | 0 |
| 08/11/2016 |
8.66
|
15,000 | 8.70 | 8.70 | 8.66 | 0 | 0 | 0 |
| 07/11/2016 |
8.70
|
75,510 | 8.79 | 8.79 | 8.66 | 19,170 | 50,000 | -0.6 |
| 04/11/2016 |
8.79
|
2,300 | 8.70 | 8.79 | 8.66 | 0 | 0 | 0 |
| 03/11/2016 |
8.70
|
4,010 | 8.66 | 8.70 | 8.66 | 2,000 | 0 | 0.0 |
| 02/11/2016 |
8.66
|
15,580 | 8.61 | 8.66 | 8.61 | 6,030 | 0 | 0.1 |
| 01/11/2016 |
8.61
|
2,250 | 8.61 | 8.61 | 8.57 | 2,250 | 0 | 0.0 |
| 31/10/2016 |
8.61
|
1,450 | 8.66 | 8.66 | 8.61 | 950 | 0 | 0.0 |
| 28/10/2016 |
8.66
|
27,000 | 8.96 | 8.96 | 8.66 | 10,590 | 0 | 0.2 |
| 27/10/2016 |
8.96
|
12,560 | 8.61 | 8.96 | 8.61 | 10,150 | 0 | 0.2 |
| 26/10/2016 |
8.61
|
42,600 | 8.61 | 8.61 | 8.61 | 20,100 | 0 | 0.4 |
| 25/10/2016 |
8.61
|
31,670 | 8.57 | 8.61 | 8.59 | 16,170 | 0 | 0.3 |
| 24/10/2016 |
8.57
|
14,730 | 8.57 | 8.59 | 8.53 | 9,240 | 0 | 0.2 |
| 21/10/2016 |
8.57
|
26,390 | 8.53 | 8.57 | 8.57 | 13,390 | 0 | 0.3 |
| 20/10/2016 |
8.53
|
24,540 | 8.61 | 8.61 | 8.53 | 0 | 0 | 0 |
| 19/10/2016 |
8.61
|
41,320 | 8.48 | 8.61 | 8.48 | 0 | 0 | 0 |
| 18/10/2016 |
8.48
|
1,790 | 8.83 | 8.83 | 8.46 | 0 | 0 | 0 |
| 17/10/2016 |
8.83
|
20,130 | 8.48 | 8.83 | 8.48 | 0 | 0 | 0 |
| 14/10/2016 |
8.48
|
2,420 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 |
| 13/10/2016 |
8.48
|
11,600 | 8.46 | 8.48 | 8.46 | 0 | 0 | 0 |
| 12/10/2016 |
8.46
|
22,800 | 8.44 | 8.48 | 8.44 | 5,710 | 0 | 0.1 |
| 11/10/2016 |
8.44
|
31,290 | 8.44 | 8.44 | 8.44 | 21,290 | 0 | 0.4 |
| 10/10/2016 |
8.44
|
23,000 | 8.44 | 8.57 | 8.44 | 5,020 | 0 | 0.1 |
| 07/10/2016 |
8.44
|
10,280 | 8.44 | 8.44 | 8.44 | 8,680 | 0 | 0.2 |
| 06/10/2016 |
8.44
|
28,600 | 8.48 | 8.48 | 8.44 | 9,300 | 0 | 0.2 |
| 05/10/2016 |
8.48
|
7,760 | 8.44 | 8.48 | 8.44 | 1,800 | 0 | 0.0 |
| 04/10/2016 |
8.44
|
34,280 | 8.44 | 8.44 | 8.44 | 31,110 | 0 | 0.6 |
| 03/10/2016 |
8.44
|
7,790 | 8.44 | 8.61 | 8.44 | 4,290 | 0 | 0.1 |
| 30/09/2016 |
8.44
|
13,200 | 8.27 | 8.44 | 8.27 | 4,000 | 0 | 0.1 |
| 29/09/2016 |
8.27
|
32,520 | 8.18 | 8.27 | 8.18 | 0 | 0 | 0 |
| 28/09/2016 |
8.18
|
6,300 | 8.01 | 8.23 | 8.18 | 0 | 0 | 0 |
| 27/09/2016 |
8.01
|
50,100 | 8.27 | 8.27 | 8.01 | 0 | 0 | 0 |
| 26/09/2016 |
8.27
|
36,930 | 8.14 | 8.27 | 7.97 | 0 | 0 | 0 |
| 23/09/2016 |
8.14
|
12,650 | 8.20 | 8.20 | 8.14 | 0 | 0 | 0 |
| 22/09/2016 |
8.20
|
24,000 | 8.18 | 8.23 | 8.18 | 0 | 0 | 0 |
| 21/09/2016 |
8.18
|
19,659,600 | 7.97 | 8.51 | 8.18 | 0 | 0 | 0 |
| 20/09/2016 |
7.97
|
7,650 | 8.05 | 8.18 | 7.84 | 0 | 0 | 0 |
| 19/09/2016 |
8.05
|
57,970 | 7.97 | 8.46 | 8.05 | 0 | 0 | 0 |
| 16/09/2016 |
7.97
|
25,160 | 8.18 | 8.18 | 7.97 | 0 | 0 | 0 |
| 15/09/2016 |
8.18
|
15,170 | 8.14 | 8.23 | 8.18 | 0 | 0 | 0 |
| 14/09/2016 |
8.14
|
15,290 | 8.10 | 8.27 | 8.14 | 0 | 0 | 0 |
| 13/09/2016 |
8.10
|
23,010 | 8.01 | 8.14 | 8.10 | 0 | 0 | 0 |
| 12/09/2016 |
8.01
|
300 | 7.97 | 8.01 | 8.01 | 0 | 0 | 0 |
| 09/09/2016 |
7.97
|
32,570 | 8.23 | 8.23 | 7.97 | 0 | 0 | 0 |
| 08/09/2016 |
8.23
|
1,700 | 8.23 | 8.27 | 8.23 | 0 | 0 | 0 |
| 07/09/2016 |
8.23
|
11,120 | 8.27 | 8.27 | 8.23 | 0 | 0 | 0 |
| 06/09/2016 |
8.27
|
4,700 | 8.31 | 8.36 | 8.27 | 2,000 | 0 | 0.0 |
| 05/09/2016 |
8.31
|
21,690 | 8.36 | 8.36 | 8.27 | 13,890 | 0 | 0.3 |
| 01/09/2016 |
8.36
|
3,760 | 8.23 | 8.36 | 8.31 | 700 | 0 | 0.0 |
| 31/08/2016 |
8.23
|
13,210 | 8.23 | 8.27 | 8.23 | 10,000 | 0 | 0.2 |
| 30/08/2016 |
8.23
|
6,690 | 8.23 | 8.27 | 8.23 | 0 | 0 | 0 |
| 29/08/2016 |
8.23
|
16,160 | 8.23 | 8.27 | 8.23 | 7,000 | 0 | 0.1 |
| 26/08/2016 |
8.23
|
26,310 | 8.23 | 8.27 | 8.23 | 8,960 | 0 | 0.2 |
| 25/08/2016 |
8.23
|
7,040 | 8.18 | 8.23 | 8.18 | 4,040 | 0 | 0.1 |
| 24/08/2016 |
8.18
|
60 | 8.27 | 8.27 | 8.18 | 0 | 0 | 0 |
| 23/08/2016 |
8.27
|
7,800 | 8.18 | 8.27 | 8.18 | 4,000 | 0 | 0.1 |
| 22/08/2016 |
8.18
|
34,990 | 8.18 | 8.27 | 8.18 | 8,000 | 0 | 0.2 |
| 19/08/2016 |
8.18
|
7,570 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 18/08/2016 |
8.18
|
2,590 | 8.10 | 8.27 | 8.18 | 0 | 0 | 0 |
| 17/08/2016 |
8.10
|
10 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 16/08/2016 |
8.10
|
2,000 | 8.10 | 8.10 | 8.05 | 0 | 0 | 0 |
| 15/08/2016 |
8.10
|
210 | 8.10 | 8.44 | 8.10 | 0 | 0 | 0 |
| 12/08/2016 |
8.10
|
15,050 | 8.10 | 8.18 | 8.10 | 0 | 0 | 0 |
| 11/08/2016 |
8.10
|
4,970 | 8.10 | 8.18 | 8.10 | 0 | 0 | 0 |
| 10/08/2016 |
8.10
|
16,010 | 8.10 | 8.18 | 8.10 | 0 | 0 | 0 |
| 09/08/2016 |
8.10
|
9,490 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 08/08/2016 |
8.10
|
6,140 | 8.10 | 8.10 | 8.05 | 0 | 0 | 0 |
| 05/08/2016 |
8.10
|
14,300 | 8.05 | 8.18 | 7.97 | 0 | 0 | 0 |
| 04/08/2016 |
8.05
|
5,750 | 8.10 | 8.23 | 7.97 | 0 | 0 | 0 |
| 03/08/2016 |
8.10
|
1,500 | 8.05 | 8.10 | 8.05 | 0 | 0 | 0 |
| 02/08/2016 |
8.05
|
280 | 8.44 | 8.44 | 8.05 | 0 | 0 | 0 |
| 01/08/2016 |
8.44
|
60 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 |
| 29/07/2016 |
8.44
|
40 | 8.40 | 8.44 | 7.97 | 0 | 0 | 0 |
| 28/07/2016 |
8.40
|
5,860 | 8.40 | 8.40 | 8.23 | 0 | 0 | 0 |
| 27/07/2016 |
8.40
|
6,960 | 8.40 | 8.40 | 8.31 | 0 | 0 | 0 |
| 26/07/2016 |
8.40
|
5,220 | 8.40 | 8.40 | 8.31 | 0 | 0 | 0 |
| 25/07/2016 |
8.40
|
46,520 | 8.27 | 8.40 | 8.31 | 0 | 0 | 0 |
| 22/07/2016 |
8.27
|
3,200 | 8.31 | 8.31 | 8.18 | 0 | 0 | 0 |
| 21/07/2016 |
8.31
|
21,670 | 8.18 | 8.31 | 8.14 | 0 | 0 | 0 |
| 20/07/2016 |
8.18
|
27,740 | 8.31 | 8.31 | 8.14 | 0 | 0 | 0 |
| 19/07/2016 |
8.31
|
8,120 | 8.23 | 8.40 | 8.23 | 0 | 0 | 0 |
| 18/07/2016 |
8.23
|
26,010 | 8.18 | 8.23 | 8.18 | 0 | 0 | 0 |
| 15/07/2016 |
8.18
|
12,710 | 8.18 | 8.23 | 8.18 | 0 | 0 | 0 |
| 14/07/2016 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 13/07/2016 |
8.18
|
38,890 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 12/07/2016 |
8.18
|
40,730 | 8.18 | 8.18 | 8.05 | 50 | 2,030 | -0.0 |
| 11/07/2016 |
8.18
|
54,130 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 08/07/2016 |
8.18
|
17,900 | 8.10 | 8.18 | 8.18 | 0 | 0 | 0 |
| 07/07/2016 |
8.10
|
2,650 | 8.01 | 8.10 | 8.01 | 0 | 0 | 0 |
| 06/07/2016 |
8.01
|
8,660 | 8.01 | 8.01 | 7.97 | 0 | 0 | 0 |
| 05/07/2016 |
8.01
|
1,240 | 8.01 | 8.05 | 8.01 | 0 | 0 | 0 |
| 04/07/2016 |
8.01
|
5,300 | 8.18 | 8.18 | 8.01 | 0 | 0 | 0 |
| 01/07/2016 |
8.18
|
45,480 | 8.05 | 8.18 | 8.05 | 12,700 | 0 | 0.2 |
| 30/06/2016 |
8.05
|
18,630 | 7.97 | 8.05 | 7.97 | 6,760 | 0 | 0.1 |
| 29/06/2016 |
7.97
|
760 | 8.01 | 8.01 | 7.97 | 760 | 0 | 0.0 |
| 28/06/2016 |
8.01
|
21,370 | 7.97 | 8.10 | 7.92 | 2,270 | 2,050 | 0.0 |
| 27/06/2016 |
7.97
|
8,510 | 7.97 | 7.97 | 7.92 | 3,390 | 0 | 0.1 |
| 24/06/2016 |
7.97
|
31,600 | 8.01 | 8.01 | 7.92 | 21,120 | 0 | 0.4 |