| 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) |
1 | 10.87% | 7,851,700 | 1,600 | 0.0 |
9
11.80
10.40
|
|
2 tháng
(2025-10-13) |
1.20 | 13.33% | 11,613,400 | 4,100 | 0.1 |
7.40
11.80
10.40
|
|
3 tháng
(2025-09-15) |
-6.70 | -39.64% | 13,256,300 | 7,100 | 0.1 |
7.40
17.10
10.40
|
|
6 tháng
(2025-06-16) |
-6.90 | -40.35% | 21,206,500 | 15,400 | 0.2 |
7.40
22
10.40
|
|
12 tháng
(2024-12-17) |
-21.20 | -67.52% | 38,013,213 | -31,351 | -1.3 |
7.40
41.50
10.40
|
|
24 tháng
(2023-12-25) |
5.40 | 112.50% | 90,317,675 | -211,487 | -2.7 |
3.30
42.70
10.40
|
|
36 tháng
(2022-12-28) |
6.30 | 161.54% | 108,000,714 | -98,717 | -2.3 |
2.80
42.70
10.40
|
|
60 tháng
(2021-01-07) |
6.20 | 155% | 131,444,994 | -76,643 | -2.2 |
2.80
42.70
10.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 03/10/2016 |
8.77
|
43,300 | 8.77 | 8.94 | 8.69 | 0 | 0 | 0 |
| 30/09/2016 |
8.77
|
90,600 | 8.94 | 9.18 | 8.77 | 0 | 0 | 0 |
| 29/09/2016 |
8.94
|
68,800 | 8.77 | 9.10 | 8.61 | 0 | 0 | 0 |
| 28/09/2016 |
8.77
|
62,300 | 8.69 | 8.77 | 8.61 | 0 | 0 | 0 |
| 27/09/2016 |
8.69
|
39,400 | 8.69 | 8.77 | 8.53 | 0 | 0 | 0 |
| 26/09/2016 |
8.69
|
73,800 | 8.77 | 8.77 | 8.53 | 0 | 0 | 0 |
| 23/09/2016 |
8.77
|
98,100 | 8.69 | 8.85 | 8.45 | 0 | 0 | 0 |
| 22/09/2016 |
8.69
|
133,600 | 8.53 | 8.69 | 8.37 | 0 | 0 | 0 |
| 21/09/2016 |
8.53
|
101,400 | 8.37 | 8.53 | 8.29 | 0 | 0 | 0 |
| 20/09/2016 |
8.37
|
96,600 | 8.29 | 8.45 | 8.29 | 0 | 0 | 0 |
| 19/09/2016 |
8.29
|
97,400 | 8.45 | 8.45 | 8.29 | 0 | 0 | 0 |
| 16/09/2016 |
8.45
|
51,800 | 8.53 | 8.61 | 8.37 | 0 | 0 | 0 |
| 15/09/2016 |
8.53
|
58,300 | 8.61 | 8.61 | 8.45 | 0 | 0 | 0 |
| 14/09/2016 |
8.61
|
55,200 | 8.61 | 8.61 | 8.45 | 0 | 0 | 0 |
| 13/09/2016 |
8.61
|
80,400 | 8.53 | 8.61 | 8.45 | 0 | 0 | 0 |
| 12/09/2016 |
8.53
|
110,900 | 8.45 | 8.77 | 8.45 | 0 | 0 | 0 |
| 09/09/2016 |
8.45
|
95,100 | 8.37 | 8.45 | 8.20 | 0 | 0 | 0 |
| 08/09/2016 |
8.37
|
103,800 | 8.53 | 8.61 | 8.37 | 0 | 0 | 0 |
| 07/09/2016 |
8.53
|
92,800 | 8.69 | 8.69 | 8.45 | 0 | 0 | 0 |
| 06/09/2016 |
8.69
|
76,200 | 8.69 | 8.77 | 8.61 | 0 | 0 | 0 |
| 05/09/2016 |
8.69
|
82,700 | 8.94 | 9.02 | 8.61 | 0 | 0 | 0 |
| 01/09/2016 |
8.94
|
79,100 | 8.85 | 9.02 | 8.69 | 0 | 0 | 0 |
| 31/08/2016 |
8.85
|
88,900 | 8.77 | 8.94 | 8.61 | 0 | 0 | 0 |
| 30/08/2016 |
8.77
|
107,000 | 8.94 | 9.10 | 8.61 | 0 | 0 | 0 |
| 29/08/2016 |
8.94
|
81,900 | 9.26 | 9.42 | 8.94 | 0 | 0 | 0 |
| 26/08/2016 |
9.26
|
89,100 | 9.26 | 9.42 | 8.94 | 0 | 0 | 0 |
| 25/08/2016 |
9.26
|
135,700 | 8.94 | 9.42 | 8.77 | 0 | 0 | 0 |
| 24/08/2016 |
8.94
|
81,400 | 9.10 | 9.18 | 8.77 | 0 | 2,200 | -0.0 |
| 23/08/2016 |
9.10
|
88,600 | 9.26 | 9.34 | 8.85 | 0 | 0 | 0 |
| 22/08/2016 |
9.26
|
105,700 | 9.18 | 9.34 | 8.94 | 0 | 0 | 0 |
| 19/08/2016 |
9.18
|
94,000 | 9.02 | 9.26 | 8.85 | 0 | 0 | 0 |
| 18/08/2016 |
9.02
|
100,000 | 9.10 | 9.34 | 8.94 | 0 | 7,800 | -0.1 |
| 17/08/2016 |
9.10
|
125,400 | 8.61 | 9.10 | 8.53 | 0 | 0 | 0 |
| 16/08/2016 |
8.61
|
123,700 | 8.37 | 8.77 | 8.29 | 0 | 0 | 0 |
| 15/08/2016 |
8.37
|
113,700 | 8.12 | 8.45 | 8.04 | 0 | 0 | 0 |
| 12/08/2016 |
8.12
|
338,400 | 8.53 | 8.53 | 7.96 | 0 | 0 | 0 |
| 11/08/2016 |
8.53
|
334,100 | 9.26 | 9.42 | 8.45 | 0 | 0 | 0 |
| 10/08/2016 |
9.26
|
213,400 | 9.67 | 9.83 | 9.18 | 0 | 0 | 0 |
| 09/08/2016 |
9.67
|
201,000 | 10.72 | 10.89 | 9.67 | 0 | 0 | 0 |
| 08/08/2016 |
10.72
|
114,500 | 11.29 | 11.54 | 10.72 | 0 | 0 | 0 |
| 05/08/2016 |
11.29
|
107,700 | 10.97 | 11.29 | 10.89 | 0 | 0 | 0 |
| 04/08/2016 |
10.97
|
82,900 | 11.13 | 11.21 | 10.89 | 0 | 0 | 0 |
| 03/08/2016 |
11.13
|
84,000 | 11.29 | 11.45 | 10.97 | 0 | 0 | 0 |
| 02/08/2016 |
11.29
|
55,100 | 11.45 | 11.54 | 11.05 | 0 | 0 | 0 |
| 01/08/2016 |
11.45
|
108,900 | 11.05 | 11.45 | 10.97 | 10,000 | 0 | 0.1 |
| 29/07/2016 |
11.05
|
102,400 | 10.56 | 11.05 | 10.40 | 0 | 0 | 0 |
| 28/07/2016 |
10.56
|
201,700 | 10.56 | 10.97 | 8.94 | 0 | 0 | 0 |
| 30/11/-0001 |
23.48
|
148,205 | 23.31 | 23.72 | 23.07 | 0 | 0 | 0 |