| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-11-17) |
-0.40 | -2.30% | 3,224,100 | -130,400 | -2.3 |
16.85
17.80
16.85
|
|
2 tháng
(2025-10-16) |
1.20 | 7.59% | 13,614,100 | -538,100 | -10.0 |
15.20
18.80
16.85
|
|
3 tháng
(2025-09-16) |
-0.70 | -3.95% | 17,967,700 | -782,000 | -14.1 |
15.20
18.80
16.85
|
|
6 tháng
(2025-06-18) |
1.60 | 10.39% | 44,973,600 | -661,400 | -9.4 |
15.20
18.80
16.85
|
|
12 tháng
(2024-12-20) |
0.16 | 0.96% | 77,679,800 | -952,066 | -10.1 |
13.27
18.80
16.85
|
|
24 tháng
(2023-12-26) |
1.73 | 11.30% | 173,489,000 | -2,733,214 | -41.0 |
13.27
20.53
16.85
|
|
36 tháng
(2023-01-03) |
5.24 | 44.60% | 261,884,100 | 7,012,526 | 116.0 |
10.54
20.53
16.85
|
|
60 tháng
(2021-01-11) |
6.17 | 57.01% | 753,213,051 | 21,980,604 | 377.8 |
8.96
21.77
16.85
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 24/07/2017 |
6.08
|
20,800 | 6.21 | 6.21 | 6.08 | 0 | 0 | 0 |
| 21/07/2017 |
6.21
|
45,000 | 5.99 | 6.21 | 6.03 | 0 | 0 | 0 |
| 20/07/2017 |
5.99
|
29,060 | 5.99 | 6.03 | 5.99 | 0 | 0 | 0 |
| 19/07/2017 |
5.99
|
10,476 | 5.90 | 5.99 | 5.94 | 0 | 0 | 0 |
| 18/07/2017 |
5.90
|
5,000 | 6.03 | 6.03 | 5.90 | 0 | 0 | 0 |
| 17/07/2017 |
6.03
|
38,100 | 6.12 | 6.12 | 6.03 | 0 | 0 | 0 |
| 14/07/2017 |
6.12
|
215,900 | 6.21 | 6.21 | 6.12 | 0 | 0 | 0 |
| 13/07/2017 |
6.21
|
503,000 | 6.21 | 6.21 | 6.17 | 0 | 0 | 0 |
| 12/07/2017 |
6.21
|
72,600 | 6.21 | 6.25 | 6.17 | 0 | 0 | 0 |
| 11/07/2017 |
6.21
|
135,900 | 6.03 | 6.25 | 6.12 | 0 | 0 | 0 |
| 10/07/2017 |
6.03
|
33,019 | 5.99 | 6.30 | 5.81 | 0 | 0 | 0 |
| 07/07/2017 |
5.99
|
77,500 | 5.94 | 6.21 | 5.94 | 0 | 0 | 0 |
| 06/07/2017 |
5.94
|
80,100 | 5.85 | 6.03 | 5.85 | 0 | 0 | 0 |
| 05/07/2017 |
5.85
|
34,000 | 5.81 | 5.85 | 5.81 | 0 | 0 | 0 |
| 04/07/2017 |
5.81
|
70,438 | 5.67 | 5.81 | 5.67 | 0 | 0 | 0 |
| 03/07/2017 |
5.67
|
35,300 | 5.58 | 5.76 | 5.67 | 0 | 0 | 0 |
| 30/06/2017 |
5.58
|
41,700 | 5.45 | 5.76 | 5.45 | 0 | 0 | 0 |
| 29/06/2017 |
5.45
|
3,042 | 5.45 | 5.50 | 5.45 | 0 | 0 | 0 |
| 28/06/2017 |
5.45
|
12,600 | 5.58 | 5.58 | 5.45 | 0 | 0 | 0 |
| 27/06/2017 |
5.58
|
20,700 | 5.58 | 5.58 | 5.36 | 0 | 0 | 0 |
| 26/06/2017 |
5.58
|
20,300 | 5.58 | 5.58 | 5.58 | 0 | 0 | 0 |
| 23/06/2017 |
5.58
|
19,900 | 5.58 | 5.58 | 5.58 | 0 | 0 | 0 |
| 22/06/2017 |
5.58
|
35,100 | 5.63 | 5.63 | 5.58 | 0 | 0 | 0 |
| 21/06/2017 |
5.63
|
10,110 | 5.76 | 5.76 | 5.63 | 500 | 0 | 0.0 |
| 20/06/2017 |
5.76
|
8,000 | 5.72 | 5.81 | 5.72 | 900 | 0 | 0.0 |
| 19/06/2017 |
5.72
|
93,800 | 5.54 | 5.81 | 5.58 | 0 | 0 | 0 |
| 16/06/2017 |
5.54
|
20,130 | 5.58 | 5.58 | 5.54 | 0 | 0 | 0 |
| 15/06/2017 |
5.58
|
7,500 | 5.63 | 5.67 | 5.58 | 0 | 0 | 0 |
| 14/06/2017 |
5.63
|
33,932 | 5.63 | 5.76 | 5.63 | 0 | 0 | 0 |
| 13/06/2017 |
5.63
|
34,800 | 5.54 | 5.67 | 5.58 | 0 | 0 | 0 |
| 12/06/2017 |
5.54
|
55,600 | 5.58 | 5.58 | 5.54 | 0 | 0 | 0 |
| 09/06/2017 |
5.58
|
4,500 | 5.63 | 5.63 | 5.54 | 0 | 0 | 0 |
| 08/06/2017 |
5.63
|
75,630 | 5.63 | 5.81 | 5.58 | 0 | 0 | 0 |
| 07/06/2017 |
5.63
|
80,800 | 5.58 | 5.67 | 5.54 | 0 | 0 | 0 |
| 06/06/2017 |
5.58
|
1,000 | 5.58 | 5.58 | 5.58 | 0 | 0 | 0 |
| 05/06/2017 |
5.58
|
6,000 | 5.50 | 5.90 | 5.54 | 0 | 0 | 0 |
| 02/06/2017 |
5.50
|
34,940 | 5.58 | 5.58 | 5.50 | 0 | 0 | 0 |
| 01/06/2017 |
5.58
|
17,200 | 5.54 | 5.63 | 5.54 | 0 | 0 | 0 |
| 31/05/2017 |
5.54
|
15,230 | 5.58 | 5.58 | 5.54 | 0 | 0 | 0 |
| 30/05/2017 |
5.58
|
76,309 | 5.67 | 5.81 | 5.58 | 0 | 0 | 0 |
| 29/05/2017 |
5.67
|
40,000 | 6.08 | 6.08 | 5.67 | 0 | 0 | 0 |
| 26/05/2017 |
6.08
|
161,600 | 5.36 | 6.08 | 5.36 | 0 | 0 | 0 |
| 25/05/2017 |
5.36
|
245,680 | 5.36 | 5.58 | 5.27 | 0 | 0 | 0 |
| 24/05/2017 |
5.36
|
32,200 | 5.72 | 5.72 | 5.36 | 0 | 0 | 0 |
| 23/05/2017 |
5.72
|
19,300 | 5.81 | 5.81 | 5.67 | 0 | 0 | 0 |
| 22/05/2017 |
5.81
|
69,100 | 5.81 | 5.85 | 5.76 | 0 | 0 | 0 |
| 19/05/2017 |
5.81
|
62,800 | 5.81 | 5.81 | 5.81 | 0 | 0 | 0 |
| 18/05/2017 |
5.81
|
43,654 | 5.90 | 5.90 | 5.76 | 0 | 0 | 0 |
| 17/05/2017 |
5.90
|
42,000 | 6.08 | 6.08 | 5.90 | 0 | 0 | 0 |
| 16/05/2017 |
6.08
|
17,600 | 5.81 | 6.08 | 5.90 | 0 | 0 | 0 |
| 15/05/2017 |
5.81
|
44,910 | 5.99 | 5.99 | 5.81 | 0 | 0 | 0 |
| 12/05/2017 |
5.99
|
34,014 | 6.08 | 6.08 | 5.99 | 0 | 0 | 0 |
| 11/05/2017 |
6.08
|
47,020 | 6.21 | 6.25 | 5.99 | 0 | 0 | 0 |
| 10/05/2017 |
6.21
|
100,260 | 6.25 | 6.30 | 5.81 | 0 | 0 | 0 |
| 09/05/2017 |
6.25
|
39,560 | 6.70 | 6.84 | 6.25 | 0 | 0 | 0 |
| 08/05/2017 |
6.70
|
215,650 | 6.25 | 7.15 | 6.48 | 0 | 0 | 0 |
| 05/05/2017 |
6.25
|
89,600 | 6.25 | 6.25 | 5.76 | 0 | 0 | 0 |
| 30/11/-0001 |
8.00
|
790,800 | 7.82 | 8.04 | 7.68 | 0 | 0 | 0 |