| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-11-04) |
-0.25 | -1.34% | 932,200 | -14,000 | -0.3 |
18.35
18.75
18.35
|
|
2 tháng
(2025-10-06) |
-1 | -5.17% | 2,282,400 | -45,900 | -0.8 |
18.35
19.35
18.35
|
|
3 tháng
(2025-09-05) |
-0.40 | -2.13% | 5,571,500 | -33,800 | -0.5 |
18.35
20
18.35
|
|
6 tháng
(2025-06-09) |
0.60 | 3.36% | 17,674,900 | -22,800 | 0.0 |
17.75
20.45
18.35
|
|
12 tháng
(2024-12-09) |
-1.77 | -8.82% | 35,640,100 | -115,780 | -1.9 |
15.96
21.96
18.35
|
|
24 tháng
(2023-12-15) |
-2.94 | -13.80% | 149,610,200 | 371,800 | 9.8 |
15.96
25.69
18.35
|
|
36 tháng
(2022-12-20) |
4.58 | 33.30% | 194,188,200 | 531,045 | 13.1 |
13.30
25.69
18.35
|
|
60 tháng
(2020-12-30) |
-11.89 | -39.32% | 275,302,520 | 704,705 | 12.0 |
10.05
44.72
18.35
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 21/09/2016 |
8.24
|
28,290 | 8.24 | 8.29 | 8.20 | 0 | 0 | 0 |
| 20/09/2016 |
8.24
|
7,100 | 8.43 | 8.47 | 8.24 | 0 | 0 | 0 |
| 19/09/2016 |
8.43
|
6,270 | 8.52 | 8.52 | 8.31 | 0 | 0 | 0 |
| 16/09/2016 |
8.52
|
2,410 | 8.29 | 8.86 | 8.29 | 0 | 0 | 0 |
| 15/09/2016 |
8.29
|
12,000 | 8.61 | 8.61 | 8.29 | 0 | 0 | 0 |
| 14/09/2016 |
8.61
|
220 | 8.61 | 8.61 | 8.24 | 0 | 0 | 0 |
| 13/09/2016 |
8.61
|
10 | 8.29 | 8.61 | 8.61 | 0 | 0 | 0 |
| 12/09/2016 |
8.29
|
6,770 | 8.43 | 8.43 | 8.24 | 0 | 0 | 0 |
| 09/09/2016 |
8.43
|
9,500 | 8.29 | 8.43 | 8.33 | 0 | 0 | 0 |
| 08/09/2016 |
8.29
|
17,720 | 8.56 | 8.79 | 8.11 | 5,830 | 0 | 0.1 |
| 07/09/2016 |
8.56
|
3,360 | 8.61 | 8.61 | 8.52 | 0 | 0 | 0 |
| 06/09/2016 |
8.61
|
7,000 | 8.84 | 8.84 | 8.47 | 0 | 0 | 0 |
| 05/09/2016 |
8.84
|
13,210 | 8.43 | 8.84 | 8.24 | 0 | 0 | 0 |
| 01/09/2016 |
8.43
|
22,420 | 8.43 | 8.43 | 8.29 | 0 | 0 | 0 |
| 31/08/2016 |
8.43
|
16,910 | 8.24 | 8.43 | 8.29 | 0 | 0 | 0 |
| 30/08/2016 |
8.24
|
4,650 | 8.29 | 8.29 | 8.20 | 0 | 0 | 0 |
| 29/08/2016 |
8.29
|
14,360 | 8.20 | 8.38 | 8.20 | 0 | 0 | 0 |
| 26/08/2016 |
8.20
|
4,500 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 25/08/2016 |
8.20
|
19,830 | 8.15 | 8.29 | 8.15 | 3,000 | 0 | 0.1 |
| 24/08/2016 |
8.15
|
15,330 | 8.15 | 8.20 | 8.15 | 6,000 | 0 | 0.1 |
| 23/08/2016 |
8.15
|
26,080 | 8.15 | 8.20 | 8.15 | 5,170 | 0 | 0.1 |
| 22/08/2016 |
8.15
|
23,010 | 8.11 | 8.24 | 8.11 | 0 | 0 | 0 |
| 19/08/2016 |
8.11
|
6,910 | 8.15 | 8.43 | 8.11 | 0 | 0 | 0 |
| 18/08/2016 |
8.15
|
14,880 | 8.20 | 8.20 | 8.15 | 0 | 0 | 0 |
| 17/08/2016 |
8.20
|
9,540 | 8.29 | 8.43 | 8.11 | 0 | 0 | 0 |
| 16/08/2016 |
8.29
|
10,030 | 8.43 | 8.43 | 8.29 | 0 | 0 | 0 |
| 15/08/2016 |
8.43
|
1,500 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 |
| 12/08/2016 |
8.43
|
19,650 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 |
| 11/08/2016 |
8.43
|
5,420 | 8.33 | 8.65 | 8.33 | 0 | 0 | 0 |
| 10/08/2016 |
8.33
|
31,780 | 8.33 | 8.43 | 8.20 | 500 | 0 | 0.0 |
| 09/08/2016 |
8.33
|
10,950 | 8.11 | 8.33 | 8.11 | 0 | 0 | 0 |
| 08/08/2016 |
8.11
|
12,600 | 8.11 | 8.20 | 8.11 | 0 | 0 | 0 |
| 05/08/2016 |
8.11
|
17,820 | 8.11 | 8.56 | 7.97 | 0 | 0 | 0 |
| 04/08/2016 |
8.11
|
14,430 | 8.33 | 8.43 | 8.11 | 0 | 0 | 0 |
| 03/08/2016 |
8.33
|
33,590 | 8.38 | 8.38 | 7.97 | 0 | 0 | 0 |
| 02/08/2016 |
8.38
|
31,180 | 8.43 | 8.43 | 7.97 | 0 | 0 | 0 |
| 01/08/2016 |
8.43
|
10,740 | 8.43 | 8.43 | 7.97 | 0 | 0 | 0 |
| 29/07/2016 |
8.43
|
33,690 | 8.61 | 8.65 | 8.43 | 0 | 0 | 0 |
| 28/07/2016 |
8.61
|
34,290 | 8.11 | 8.61 | 8.15 | 0 | 0 | 0 |
| 27/07/2016 |
8.11
|
60,980 | 7.61 | 8.11 | 7.97 | 0 | 0 | 0 |
| 26/07/2016 |
7.61
|
15,710 | 7.15 | 7.61 | 7.15 | 0 | 0 | 0 |
| 25/07/2016 |
7.15
|
4,600 | 7.20 | 7.20 | 7.15 | 0 | 0 | 0 |
| 22/07/2016 |
7.20
|
5,130 | 7.15 | 7.20 | 7.11 | 0 | 0 | 0 |
| 21/07/2016 |
7.15
|
28,100 | 7.20 | 7.20 | 7.06 | 20,000 | 0 | 0.3 |
| 20/07/2016 |
7.20
|
3,110 | 7.11 | 7.20 | 7.11 | 0 | 0 | 0 |
| 19/07/2016 |
7.11
|
1,300 | 7.01 | 7.11 | 7.06 | 0 | 0 | 0 |
| 18/07/2016 |
7.01
|
3,300 | 6.97 | 7.01 | 6.92 | 0 | 0 | 0 |
| 15/07/2016 |
6.97
|
2,300 | 7.15 | 7.15 | 6.92 | 0 | 0 | 0 |
| 14/07/2016 |
7.15
|
12,000 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 |
| 13/07/2016 |
7.15
|
10,190 | 7.15 | 7.15 | 6.88 | 0 | 0 | 0 |
| 12/07/2016 |
7.15
|
2,590 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 |
| 11/07/2016 |
7.15
|
16,880 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 |
| 08/07/2016 |
7.15
|
17,310 | 7.06 | 7.20 | 6.88 | 0 | 0 | 0 |
| 07/07/2016 |
7.06
|
11,000 | 6.88 | 7.06 | 6.97 | 0 | 0 | 0 |
| 06/07/2016 |
6.88
|
2,370 | 6.97 | 6.97 | 6.88 | 0 | 0 | 0 |
| 05/07/2016 |
6.97
|
2,760 | 7.06 | 7.06 | 6.97 | 0 | 0 | 0 |
| 04/07/2016 |
7.06
|
13,450 | 6.97 | 7.06 | 6.83 | 8,000 | 0 | 0.1 |
| 01/07/2016 |
6.97
|
12,480 | 6.92 | 7.01 | 6.97 | 7,560 | 0 | 0.1 |
| 30/06/2016 |
6.92
|
44,600 | 7.06 | 7.06 | 6.83 | 19,500 | 0 | 0.3 |
| 29/06/2016 |
7.06
|
0 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 |
| 28/06/2016 |
7.06
|
160 | 6.65 | 7.11 | 7.06 | 0 | 0 | 0 |
| 27/06/2016 |
6.65
|
16,490 | 6.92 | 6.92 | 6.65 | 0 | 0 | 0 |
| 24/06/2016 |
6.92
|
9,060 | 7.06 | 7.06 | 6.83 | 590 | 0 | 0.0 |
| 23/06/2016 |
7.06
|
5,900 | 7.24 | 7.24 | 7.01 | 1,000 | 0 | 0.0 |
| 22/06/2016 |
7.24
|
400 | 7.24 | 7.24 | 7.01 | 0 | 0 | 0 |
| 21/06/2016 |
7.24
|
9,860 | 7.06 | 7.24 | 6.88 | 0 | 0 | 0 |
| 20/06/2016 |
7.06
|
24,920 | 6.88 | 7.11 | 7.01 | 0 | 0 | 0 |
| 17/06/2016 |
6.88
|
1,970 | 7.06 | 7.06 | 6.88 | 0 | 0 | 0 |
| 16/06/2016 |
7.06
|
11,930 | 7.20 | 7.29 | 7.06 | 0 | 0 | 0 |
| 15/06/2016 |
7.20
|
13,040 | 7.20 | 7.47 | 7.20 | 0 | 0 | 0 |
| 14/06/2016 |
7.20
|
6,170 | 6.74 | 7.20 | 6.65 | 0 | 0 | 0 |
| 13/06/2016 |
6.74
|
7,220 | 7.01 | 7.01 | 6.74 | 0 | 0 | 0 |
| 10/06/2016 |
7.01
|
15,970 | 7.47 | 7.51 | 6.97 | 0 | 0 | 0 |
| 09/06/2016 |
7.47
|
10,020 | 8.02 | 8.02 | 7.47 | 0 | 0 | 0 |
| 08/06/2016 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 |
| 07/06/2016 |
8.02
|
13,030 | 8.11 | 8.15 | 7.65 | 0 | 0 | 0 |
| 06/06/2016 |
8.11
|
65,660 | 8.11 | 8.20 | 6.83 | 0 | 0 | 0 |
| 30/11/-0001 |
9.52
|
91,000 | 9.52 | 9.61 | 9.52 | 0 | 0 | 0 |