| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-11-12) |
-0.40 | -1.83% | 59,678,100 | -2,457,900 | -57.0 |
20.60
23.25
20.60
|
|
2 tháng
(2025-10-13) |
0.37 | 1.75% | 124,010,400 | -6,468,600 | -144.6 |
18.87
23.25
20.60
|
|
3 tháng
(2025-09-15) |
-2.02 | -8.60% | 162,243,100 | -8,094,000 | -186.0 |
18.87
23.52
20.60
|
|
6 tháng
(2025-06-16) |
2.15 | 11.12% | 536,602,300 | -15,553,751 | -324.9 |
18.87
27.22
20.60
|
|
12 tháng
(2024-12-17) |
1.76 | 8.92% | 761,443,900 | -9,313,947 | -183.7 |
16.04
27.22
20.60
|
|
24 tháng
(2023-12-25) |
-0.20 | -0.93% | 1,719,366,400 | 5,620,005 | 281.1 |
16.04
27.22
20.60
|
|
36 tháng
(2022-12-28) |
8.09 | 60.29% | 2,320,068,300 | 15,993,798 | 568.4 |
13.02
27.22
20.60
|
|
60 tháng
(2021-01-07) |
10.40 | 93.67% | 3,145,057,400 | -2,559,991 | -19.5 |
8.32
27.99
20.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 24/02/2017 |
7.86
|
104,280 | 7.92 | 7.92 | 7.83 | 6,470 | 0 | 0.2 |
| 23/02/2017 |
7.92
|
116,850 | 7.97 | 7.99 | 7.88 | 30,720 | 0 | 1.1 |
| 22/02/2017 |
7.97
|
157,790 | 8.02 | 8.08 | 7.83 | 8,390 | 0 | 0.3 |
| 21/02/2017 |
8.02
|
233,940 | 7.90 | 8.08 | 7.77 | 135,460 | 3,000 | 4.8 |
| 20/02/2017 |
7.90
|
20,890 | 7.90 | 7.95 | 7.82 | 0 | 0 | 0 |
| 17/02/2017 |
7.90
|
180,280 | 7.80 | 7.97 | 7.75 | 162,520 | 0 | 5.8 |
| 16/02/2017 |
7.80
|
48,850 | 7.88 | 7.88 | 7.80 | 300 | 0 | 0.0 |
| 15/02/2017 |
7.88
|
40,470 | 7.86 | 7.95 | 7.81 | 24,200 | 0 | 0.9 |
| 14/02/2017 |
7.86
|
9,420 | 7.97 | 7.97 | 7.86 | 0 | 2,000 | -0.1 |
| 13/02/2017 |
7.97
|
186,900 | 7.79 | 7.98 | 7.75 | 350,500 | 4,000 | 12.5 |
| 10/02/2017 |
7.79
|
88,090 | 7.90 | 7.92 | 7.75 | 1,560 | 0 | 0.1 |
| 09/02/2017 |
7.90
|
16,720 | 7.96 | 7.96 | 7.83 | 950 | 0 | 0.0 |
| 08/02/2017 |
7.96
|
74,850 | 7.97 | 7.97 | 7.86 | 0 | 2,000 | -0.1 |
| 07/02/2017 |
7.97
|
107,220 | 7.97 | 7.97 | 7.92 | 550 | 0 | 0.0 |
| 06/02/2017 |
7.97
|
43,430 | 8.01 | 8.01 | 7.90 | 2,180 | 5,000 | -0.1 |
| 03/02/2017 |
8.01
|
136,920 | 7.97 | 8.01 | 7.95 | 36,520 | 0 | 1.3 |
| 02/02/2017 |
7.97
|
59,260 | 7.90 | 7.99 | 7.88 | 39,480 | 10,000 | 1.1 |
| 25/01/2017 |
7.90
|
10,780 | 7.79 | 7.92 | 7.77 | 2,860 | 2,600 | 0.0 |
| 24/01/2017 |
7.79
|
23,470 | 7.97 | 7.97 | 7.79 | 0 | 0 | 0 |
| 23/01/2017 |
7.97
|
60,460 | 7.97 | 7.99 | 7.86 | 50,140 | 0 | 1.8 |
| 20/01/2017 |
7.97
|
160,040 | 7.88 | 7.97 | 7.79 | 132,210 | 0 | 4.7 |
| 19/01/2017 |
7.88
|
130,150 | 7.77 | 7.90 | 7.74 | 70,000 | 0 | 2.5 |
| 18/01/2017 |
7.77
|
62,300 | 7.86 | 7.97 | 7.75 | 50,000 | 0 | 1.8 |
| 17/01/2017 |
7.86
|
59,720 | 7.75 | 7.90 | 7.75 | 36,130 | 0 | 1.3 |
| 16/01/2017 |
7.75
|
91,380 | 8.01 | 8.01 | 7.75 | 0 | 0 | 0 |
| 13/01/2017 |
8.01
|
160,790 | 8.05 | 8.05 | 7.95 | 88,930 | 0 | 3.2 |
| 12/01/2017 |
8.05
|
111,900 | 7.99 | 8.05 | 7.97 | 46,000 | 0 | 1.7 |
| 11/01/2017 |
7.99
|
274,730 | 7.92 | 8.06 | 7.92 | 142,000 | 0 | 5.1 |
| 10/01/2017 |
7.92
|
150,940 | 7.95 | 8.01 | 7.86 | 20,000 | 0 | 0.7 |
| 09/01/2017 |
7.95
|
49,080 | 8.06 | 8.06 | 7.95 | 0 | 0 | 0 |
| 06/01/2017 |
8.06
|
44,520 | 8.08 | 8.08 | 7.97 | 6,500 | 0 | 0.2 |
| 05/01/2017 |
8.08
|
24,630 | 8.12 | 8.12 | 7.99 | 3,040 | 0 | 0.1 |
| 04/01/2017 |
8.12
|
98,230 | 7.97 | 8.14 | 7.86 | 76,810 | 0 | 2.8 |
| 03/01/2017 |
7.97
|
136,180 | 7.97 | 8.03 | 7.75 | 60,170 | 0 | 2.1 |
| 30/12/2016 |
7.97
|
92,090 | 8.06 | 8.12 | 7.97 | 0 | 0 | 0 |
| 29/12/2016 |
8.06
|
117,820 | 8.16 | 8.16 | 8.01 | 52,210 | 0 | 1.9 |
| 28/12/2016 |
8.16
|
280,890 | 8.17 | 8.17 | 8.06 | 179,750 | 0 | 6.6 |
| 27/12/2016 |
8.17
|
132,930 | 8.17 | 8.17 | 8.10 | 85,000 | 0 | 3.1 |
| 26/12/2016 |
8.17
|
166,100 | 8.18 | 8.18 | 8.09 | 133,500 | 0 | 4.9 |
| 23/12/2016 |
8.18
|
185,720 | 8.18 | 8.19 | 8.08 | 153,100 | 0 | 5.7 |
| 22/12/2016 |
8.18
|
214,740 | 8.18 | 8.20 | 8.16 | 100,000 | 0 | 3.7 |
| 21/12/2016 |
8.18
|
127,890 | 8.19 | 8.23 | 8.17 | 40,000 | 0 | 1.5 |
| 20/12/2016 |
8.19
|
178,430 | 8.20 | 8.29 | 8.18 | 107,800 | 0 | 4.0 |
| 19/12/2016 |
8.20
|
366,210 | 8.19 | 8.27 | 8.13 | 220,000 | 0 | 8.1 |
| 16/12/2016 |
8.19
|
273,060 | 8.30 | 8.30 | 8.14 | 125,170 | 0 | 4.6 |
| 15/12/2016 |
8.30
|
121,460 | 8.33 | 8.39 | 8.19 | 28,600 | 700 | 1.0 |
| 14/12/2016 |
8.33
|
289,320 | 8.05 | 8.45 | 8.05 | 83,690 | 0 | 3.1 |
| 13/12/2016 |
8.05
|
227,040 | 8.03 | 8.10 | 8.01 | 178,140 | 0 | 6.5 |
| 12/12/2016 |
8.03
|
328,030 | 8.10 | 8.10 | 8.01 | 265,000 | 0 | 9.7 |
| 09/12/2016 |
8.10
|
149,510 | 8.10 | 8.19 | 8.06 | 85,000 | 0 | 3.1 |
| 08/12/2016 |
8.10
|
83,490 | 8.19 | 8.29 | 8.10 | 0 | 0 | 0 |
| 07/12/2016 |
8.19
|
204,120 | 8.14 | 8.23 | 8.01 | 150,000 | 0 | 5.5 |
| 06/12/2016 |
8.14
|
275,940 | 8.10 | 8.14 | 7.99 | 208,660 | 2,420 | 7.5 |
| 05/12/2016 |
8.10
|
386,860 | 8.19 | 8.21 | 8.06 | 237,200 | 0 | 8.7 |
| 02/12/2016 |
8.19
|
279,530 | 8.23 | 8.32 | 8.17 | 133,110 | 0 | 4.9 |
| 01/12/2016 |
8.23
|
255,910 | 8.08 | 8.37 | 8.07 | 58,650 | 0 | 2.2 |
| 30/11/2016 |
8.08
|
325,960 | 7.99 | 8.11 | 7.97 | 106,220 | 0 | 3.9 |
| 29/11/2016 |
7.99
|
179,150 | 7.97 | 8.23 | 7.97 | 5,010 | 0 | 0.2 |
| 28/11/2016 |
7.97
|
238,470 | 8.19 | 8.41 | 7.66 | 24,040 | 0 | 0.9 |
| 25/11/2016 |
8.19
|
1,011,670 | 8.34 | 8.34 | 7.77 | 167,620 | 500 | 5.9 |
| 24/11/2016 |
8.34
|
913,610 | 8.96 | 8.96 | 8.34 | 50 | 5,000 | -0.2 |
| 23/11/2016 |
8.96
|
2,309,890 | 9.63 | 9.63 | 8.96 | 36,000 | 10,000 | 1.1 |
| 22/11/2016 |
9.63
|
465,470 | 10.10 | 10.20 | 9.54 | 100,500 | 10,700 | 4.0 |
| 21/11/2016 |
10.10
|
607,680 | 10.86 | 10.86 | 10.10 | 10,000 | 6,000 | 0.2 |
| 18/11/2016 |
10.86
|
1,068,000 | 10.18 | 10.89 | 10.82 | 20,430 | 0 | 1.0 |
| 17/11/2016 |
10.18
|
873,160 | 9.52 | 10.18 | 9.69 | 86,800 | 0 | 3.9 |
| 16/11/2016 |
9.52
|
862,130 | 9.52 | 9.56 | 9.18 | 92,890 | 0 | 3.9 |
| 30/11/-0001 |
5.21
|
2,120,700 | 5.18 | 5.28 | 5.18 | 0 | 0 | 0 |