| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-07-02) |
7.20 | 38.71% | 1,132,443,500 | 101,245,965 | 1,742.5 |
18.60
25.80
25.80
|
|
2 tháng
(2025-06-02) |
7.80 | 43.33% | 1,647,500,500 | 110,263,565 | 1,905.4 |
17.80
25.80
25.80
|
|
3 tháng
(2025-05-05) |
9.64 | 59.64% | 2,309,956,500 | 115,457,826 | 1,860.7 |
16.16
25.80
25.80
|
|
6 tháng
(2025-02-03) |
7.74 | 42.86% | 3,501,439,700 | 62,042,073 | 901.1 |
15.53
25.80
25.80
|
|
12 tháng
(2024-08-06) |
7.94 | 44.42% | 5,696,359,700 | -50,835,791 | -1,207.1 |
15.53
25.80
25.80
|
|
24 tháng
(2023-08-14) |
6.46 | 33.40% | 9,561,553,000 | -235,958,053 | -4,831.9 |
15.53
25.80
25.80
|
|
36 tháng
(2022-08-17) |
8.09 | 45.68% | 13,678,382,800 | -277,202,239 | -5,652.4 |
12.91
25.80
25.80
|
|
60 tháng
(2020-08-27) |
18.26 | 242.26% | 19,955,801,680 | -455,611,483 | -14,492.9 |
7.34
25.80
25.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 18/12/2017 |
7.86
|
1,219,150 | 7.70 | 7.93 | 7.74 | 0 | 0 | 0 |
| 15/12/2017 |
7.70
|
738,630 | 7.74 | 7.83 | 7.70 | 0 | 0 | 0 |
| 14/12/2017 |
7.74
|
714,430 | 7.64 | 7.78 | 7.66 | 0 | 0 | 0 |
| 13/12/2017 |
7.64
|
1,148,350 | 7.80 | 7.81 | 7.64 | 0 | 0 | 0 |
| 12/12/2017 |
7.80
|
2,982,180 | 7.77 | 7.97 | 7.26 | 0 | 0 | 0 |
| 11/12/2017 |
7.77
|
1,320,400 | 7.97 | 7.97 | 7.77 | 0 | 0 | 0 |
| 08/12/2017 |
7.97
|
1,251,580 | 7.99 | 8.07 | 7.95 | 0 | 0 | 0 |
| 07/12/2017 |
7.99
|
1,743,680 | 8.17 | 8.19 | 7.99 | 0 | 0 | 0 |
| 06/12/2017 |
8.17
|
1,964,010 | 8.28 | 8.29 | 8.09 | 0 | 0 | 0 |
| 05/12/2017 |
8.28
|
3,035,500 | 8.37 | 8.46 | 8.21 | 0 | 0 | 0 |
| 04/12/2017 |
8.37
|
2,860,030 | 8.30 | 8.53 | 8.31 | 0 | 0 | 0 |
| 01/12/2017 |
8.30
|
3,263,090 | 8.30 | 8.39 | 8.29 | 0 | 0 | 0 |
| 30/11/2017 |
8.30
|
4,526,350 | 8.09 | 8.32 | 8.13 | 0 | 0 | 0 |
| 29/11/2017 |
8.09
|
1,922,690 | 8.03 | 8.16 | 8.03 | 0 | 0 | 0 |
| 28/11/2017 |
8.03
|
1,532,570 | 8.03 | 8.14 | 8.01 | 0 | 0 | 0 |
| 27/11/2017 |
8.03
|
865,430 | 8.07 | 8.07 | 8.02 | 0 | 0 | 0 |
| 24/11/2017 |
8.07
|
939,760 | 8.07 | 8.19 | 8.01 | 0 | 0 | 0 |
| 23/11/2017 |
8.07
|
1,865,520 | 7.99 | 8.25 | 7.89 | 0 | 0 | 0 |
| 22/11/2017 |
7.99
|
1,542,070 | 7.85 | 8.11 | 7.84 | 0 | 0 | 0 |
| 21/11/2017 |
7.85
|
1,003,180 | 7.89 | 7.94 | 7.81 | 0 | 0 | 0 |
| 20/11/2017 |
7.89
|
629,260 | 7.97 | 7.99 | 7.88 | 0 | 0 | 0 |
| 17/11/2017 |
7.97
|
561,660 | 7.97 | 8.07 | 7.96 | 0 | 0 | 0 |
| 16/11/2017 |
7.97
|
916,660 | 7.93 | 8.15 | 7.88 | 0 | 0 | 0 |
| 15/11/2017 |
7.93
|
775,820 | 7.88 | 7.96 | 7.82 | 0 | 0 | 0 |
| 14/11/2017 |
7.88
|
777,620 | 7.80 | 7.95 | 7.80 | 0 | 0 | 0 |
| 13/11/2017 |
7.80
|
734,400 | 7.98 | 7.99 | 7.78 | 0 | 0 | 0 |
| 10/11/2017 |
7.98
|
503,430 | 8.01 | 8.01 | 7.97 | 0 | 0 | 0 |
| 09/11/2017 |
8.01
|
537,590 | 8.11 | 8.13 | 7.97 | 0 | 0 | 0 |
| 08/11/2017 |
8.11
|
826,220 | 7.97 | 8.13 | 7.90 | 0 | 0 | 0 |
| 07/11/2017 |
7.97
|
579,800 | 8.05 | 8.05 | 7.95 | 0 | 0 | 0 |
| 06/11/2017 |
8.05
|
490,420 | 8.11 | 8.11 | 7.97 | 0 | 0 | 0 |
| 03/11/2017 |
8.11
|
1,257,280 | 7.60 | 8.11 | 7.62 | 0 | 0 | 0 |
| 02/11/2017 |
7.60
|
2,450,520 | 8.13 | 8.19 | 7.58 | 0 | 0 | 0 |
| 01/11/2017 |
8.13
|
994,020 | 8.20 | 8.25 | 8.10 | 0 | 0 | 0 |
| 31/10/2017 |
8.20
|
1,027,260 | 8.29 | 8.33 | 8.19 | 0 | 0 | 0 |
| 30/10/2017 |
8.29
|
1,960,480 | 8.24 | 8.43 | 8.24 | 0 | 0 | 0 |
| 27/10/2017 |
8.24
|
738,890 | 8.21 | 8.27 | 8.18 | 0 | 0 | 0 |
| 26/10/2017 |
8.21
|
757,830 | 8.27 | 8.33 | 8.17 | 0 | 0 | 0 |
| 25/10/2017 |
8.27
|
1,275,530 | 8.21 | 8.30 | 8.13 | 0 | 0 | 0 |
| 24/10/2017 |
8.21
|
826,280 | 8.23 | 8.26 | 8.16 | 0 | 0 | 0 |
| 23/10/2017 |
8.23
|
1,498,490 | 8.33 | 8.45 | 8.21 | 0 | 0 | 0 |
| 20/10/2017 |
8.33
|
1,480,860 | 8.29 | 8.39 | 8.29 | 0 | 0 | 0 |
| 19/10/2017 |
8.29
|
1,057,180 | 8.33 | 8.41 | 8.23 | 0 | 0 | 0 |
| 18/10/2017 |
8.33
|
2,362,080 | 8.31 | 8.49 | 8.33 | 292,300 | 292,300 | 0 |
| 17/10/2017 |
8.31
|
1,689,100 | 8.21 | 8.37 | 8.21 | 2,923,070 | 2,923,070 | 0 |
| 16/10/2017 |
8.21
|
2,217,910 | 8.11 | 8.31 | 8.11 | 0 | 0 | 0 |
| 13/10/2017 |
8.11
|
1,322,500 | 8.08 | 8.28 | 8.05 | 0 | 0 | 0 |
| 12/10/2017 |
8.08
|
2,362,040 | 7.97 | 8.23 | 7.93 | 132,980 | 132,980 | 0 |
| 11/10/2017 |
7.97
|
3,495,690 | 7.66 | 7.97 | 7.69 | 0 | 0 | 0 |
| 10/10/2017 |
7.66
|
869,010 | 7.55 | 7.70 | 7.53 | 0 | 0 | 0 |
| 09/10/2017 |
7.55
|
936,770 | 7.50 | 7.58 | 7.51 | 0 | 0 | 0 |
| 06/10/2017 |
7.50
|
409,110 | 7.43 | 7.50 | 7.42 | 0 | 0 | 0 |
| 05/10/2017 |
7.43
|
219,990 | 7.44 | 7.49 | 7.43 | 0 | 0 | 0 |
| 04/10/2017 |
7.44
|
457,470 | 7.44 | 7.46 | 7.41 | 0 | 0 | 0 |
| 03/10/2017 |
7.44
|
659,660 | 7.51 | 7.52 | 7.41 | 0 | 0 | 0 |
| 02/10/2017 |
7.51
|
634,350 | 7.56 | 7.58 | 7.46 | 0 | 0 | 0 |
| 29/09/2017 |
7.56
|
752,340 | 7.51 | 7.61 | 7.51 | 0 | 0 | 0 |
| 28/09/2017 |
7.51
|
1,238,590 | 7.51 | 7.62 | 7.50 | 0 | 0 | 0 |
| 27/09/2017 |
7.51
|
1,473,820 | 7.38 | 7.55 | 7.38 | 0 | 0 | 0 |
| 26/09/2017 |
7.38
|
718,370 | 7.39 | 7.44 | 7.38 | 0 | 0 | 0 |
| 25/09/2017 |
7.39
|
504,360 | 7.40 | 7.43 | 7.39 | 0 | 0 | 0 |
| 22/09/2017 |
7.40
|
1,288,830 | 7.44 | 7.44 | 7.36 | 0 | 0 | 0 |
| 21/09/2017 |
7.44
|
535,570 | 7.44 | 7.45 | 7.41 | 0 | 0 | 0 |
| 20/09/2017 |
7.44
|
789,670 | 7.45 | 7.52 | 7.43 | 0 | 0 | 0 |
| 19/09/2017 |
7.45
|
820,020 | 7.52 | 7.52 | 7.44 | 0 | 0 | 0 |
| 18/09/2017 |
7.52
|
323,580 | 7.54 | 7.56 | 7.51 | 0 | 0 | 0 |
| 15/09/2017 |
7.54
|
352,480 | 7.55 | 7.58 | 7.53 | 0 | 0 | 0 |
| 14/09/2017 |
7.55
|
268,880 | 7.56 | 7.58 | 7.52 | 0 | 0 | 0 |
| 13/09/2017 |
7.56
|
312,470 | 7.53 | 7.58 | 7.48 | 0 | 0 | 0 |
| 12/09/2017 |
7.53
|
330,150 | 7.46 | 7.56 | 7.34 | 0 | 0 | 0 |
| 11/09/2017 |
7.46
|
655,570 | 7.70 | 7.70 | 7.44 | 0 | 0 | 0 |
| 08/09/2017 |
7.70
|
339,640 | 7.77 | 7.77 | 7.69 | 0 | 0 | 0 |
| 07/09/2017 |
7.77
|
900,290 | 7.69 | 7.93 | 7.70 | 0 | 0 | 0 |
| 06/09/2017 |
7.69
|
1,269,010 | 7.34 | 7.70 | 7.32 | 0 | 0 | 0 |
| 05/09/2017 |
7.34
|
1,274,130 | 7.32 | 7.34 | 7.27 | 0 | 0 | 0 |
| 01/09/2017 |
7.32
|
978,060 | 7.32 | 7.32 | 7.28 | 0 | 0 | 0 |
| 31/08/2017 |
7.32
|
1,196,380 | 7.32 | 7.32 | 7.28 | 0 | 0 | 0 |
| 30/08/2017 |
7.32
|
830,100 | 7.32 | 7.32 | 7.26 | 0 | 0 | 0 |
| 29/08/2017 |
7.32
|
990,000 | 7.32 | 7.32 | 7.25 | 0 | 0 | 0 |
| 28/08/2017 |
7.32
|
761,670 | 7.32 | 7.32 | 7.24 | 0 | 0 | 0 |
| 25/08/2017 |
7.32
|
615,370 | 7.31 | 7.32 | 7.22 | 0 | 0 | 0 |
| 24/08/2017 |
7.31
|
678,690 | 7.30 | 7.33 | 7.22 | 0 | 0 | 0 |
| 23/08/2017 |
7.30
|
520,790 | 7.26 | 7.42 | 7.21 | 0 | 0 | 0 |
| 22/08/2017 |
7.26
|
2,295,930 | 7.23 | 7.26 | 7.02 | 0 | 0 | 0 |
| 21/08/2017 |
7.23
|
798,670 | 7.50 | 7.50 | 7.16 | 376,920 | 376,920 | 0 |
| 18/08/2017 |
7.50
|
1,092,840 | 7.86 | 7.86 | 7.50 | 95,610 | 95,610 | 0 |
| 17/08/2017 |
7.86
|
58,299,310 | 7.86 | 7.86 | 6.65 | 37,352,550 | 0 | 1,456.7 |
| 30/11/-0001 |
3.81
|
7,800,900 | 3.83 | 3.85 | 3.79 | 0 | 0 | 0 |