| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-11-24) |
-4.40 | -6.64% | 6,638,100 | 68,000 | 4.7 |
61.50
66.30
61.90
|
|
2 tháng
(2025-10-23) |
-0.20 | -0.32% | 14,292,500 | 38,200 | 2.5 |
61.50
68
61.90
|
|
3 tháng
(2025-09-23) |
-5.30 | -7.89% | 26,926,900 | 71,600 | 4.9 |
60
68
61.90
|
|
6 tháng
(2025-06-25) |
-5.10 | -7.61% | 92,551,200 | 56,100 | 3.8 |
60
69.70
61.90
|
|
12 tháng
(2024-12-27) |
3.57 | 6.13% | 184,292,000 | 22,554 | 1.4 |
53.04
69.70
61.90
|
|
24 tháng
(2024-01-02) |
19.69 | 46.66% | 398,981,000 | -74,039 | -4.8 |
40.37
69.70
61.90
|
|
36 tháng
(2023-01-09) |
15.73 | 34.08% | 531,598,600 | -360,719 | -14.7 |
38.24
69.70
61.90
|
|
60 tháng
(2021-01-18) |
32.75 | 112.38% | 932,353,100 | -390,214 | -36.7 |
26.12
69.70
61.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 07/10/2016 |
9.28
|
1,119,670 | 9.34 | 9.36 | 9.14 | 0 | 230 | -0.0 |
| 06/10/2016 |
9.34
|
488,080 | 9.41 | 9.50 | 9.34 | 46,000 | 46,000 | 0 |
| 05/10/2016 |
9.41
|
479,920 | 9.36 | 9.54 | 9.36 | 200 | 0 | 0.0 |
| 04/10/2016 |
9.36
|
1,347,080 | 9.43 | 9.70 | 9.34 | 2,400 | 0 | 0.1 |
| 03/10/2016 |
9.43
|
774,580 | 9.54 | 9.63 | 9.36 | 15,000 | 0 | 0.3 |
| 30/09/2016 |
9.54
|
876,460 | 9.72 | 9.87 | 9.41 | 51,500 | 51,700 | -0.0 |
| 29/09/2016 |
9.72
|
846,410 | 9.76 | 9.96 | 9.63 | 0 | 2,400 | -0.1 |
| 28/09/2016 |
9.76
|
1,176,020 | 9.87 | 9.94 | 9.70 | 470 | 15,000 | -0.3 |
| 27/09/2016 |
9.87
|
956,940 | 10.03 | 10.03 | 9.81 | 0 | 0 | 0 |
| 26/09/2016 |
10.03
|
1,144,790 | 9.78 | 10.03 | 9.81 | 15,502,180 | 15,500,000 | 0.0 |
| 23/09/2016 |
9.78
|
1,101,980 | 9.59 | 9.89 | 9.52 | 47,647 | 48,117 | -0.0 |
| 22/09/2016 |
9.59
|
1,885,370 | 9.28 | 9.63 | 9.28 | 6,370 | 0 | 0.1 |
| 21/09/2016 |
9.28
|
518,090 | 9.28 | 9.32 | 9.14 | 0 | 2,180 | -0.0 |
| 20/09/2016 |
9.28
|
714,410 | 9.28 | 9.43 | 9.23 | 0 | 0 | 0 |
| 19/09/2016 |
9.28
|
1,065,500 | 8.99 | 9.36 | 8.99 | 0 | 6,370 | -0.1 |
| 16/09/2016 |
8.99
|
167,470 | 8.94 | 9.01 | 8.92 | 0 | 0 | 0 |
| 15/09/2016 |
8.94
|
126,800 | 9.03 | 9.06 | 8.92 | 160 | 0 | 0.0 |
| 14/09/2016 |
9.03
|
227,510 | 9.06 | 9.08 | 8.92 | 400,000 | 400,000 | 0 |
| 13/09/2016 |
9.06
|
187,920 | 9.06 | 9.08 | 9.01 | 382,680 | 382,670 | 0.0 |
| 12/09/2016 |
9.06
|
407,980 | 9.01 | 9.08 | 8.92 | 0 | 160 | -0.0 |
| 09/09/2016 |
9.01
|
416,520 | 9.01 | 9.10 | 8.92 | 300 | 0 | 0.0 |
| 08/09/2016 |
9.01
|
144,990 | 9.10 | 9.10 | 9.01 | 0 | 0 | 0 |
| 07/09/2016 |
9.10
|
296,400 | 9.10 | 9.10 | 9.01 | 0 | 0 | 0 |
| 06/09/2016 |
9.10
|
1,326,700 | 8.79 | 9.23 | 8.79 | 0 | 300 | -0.0 |
| 05/09/2016 |
8.79
|
211,680 | 8.88 | 8.92 | 8.79 | 0 | 0 | 0 |
| 01/09/2016 |
8.88
|
97,300 | 8.88 | 8.97 | 8.83 | 0 | 0 | 0 |
| 31/08/2016 |
8.88
|
242,070 | 8.83 | 8.97 | 8.79 | 20 | 0 | 0.0 |
| 30/08/2016 |
8.83
|
367,160 | 8.83 | 8.97 | 8.79 | 200,000 | 200,000 | 0 |
| 29/08/2016 |
8.83
|
252,150 | 8.97 | 9.06 | 8.83 | 108,520 | 100,000 | 0.2 |
| 26/08/2016 |
8.97
|
82,270 | 8.92 | 8.97 | 8.92 | 290 | 20 | 0.0 |
| 25/08/2016 |
8.92
|
169,650 | 8.97 | 8.97 | 8.83 | 1,580,000 | 1,580,000 | 0 |
| 24/08/2016 |
8.97
|
134,610 | 8.92 | 9.01 | 8.92 | 300,000 | 308,520 | -0.2 |
| 23/08/2016 |
8.92
|
122,440 | 8.92 | 8.92 | 8.88 | 0 | 280 | -0.0 |
| 22/08/2016 |
8.92
|
66,400 | 8.92 | 9.01 | 8.92 | 0 | 0 | 0 |
| 19/08/2016 |
8.92
|
168,600 | 8.92 | 9.01 | 8.88 | 0 | 0 | 0 |
| 18/08/2016 |
8.92
|
193,570 | 9.10 | 9.14 | 8.92 | 50 | 0 | 0.0 |
| 17/08/2016 |
9.10
|
334,800 | 9.10 | 9.14 | 9.01 | 760 | 0 | 0.0 |
| 16/08/2016 |
9.10
|
368,270 | 9.14 | 9.19 | 9.10 | 3,000 | 0 | 0.1 |
| 15/08/2016 |
9.14
|
440,500 | 8.97 | 9.14 | 8.97 | 10,200 | 50 | 0.2 |
| 12/08/2016 |
8.97
|
484,540 | 8.97 | 9.01 | 8.88 | 0 | 740 | -0.0 |
| 11/08/2016 |
8.97
|
261,750 | 8.92 | 8.97 | 8.88 | 0 | 3,010 | -0.1 |
| 10/08/2016 |
8.92
|
300,460 | 8.88 | 8.97 | 8.79 | 0 | 10,210 | -0.2 |
| 09/08/2016 |
8.88
|
413,450 | 8.75 | 8.88 | 8.75 | 48,560 | 48,550 | 0.0 |
| 08/08/2016 |
8.75
|
201,820 | 8.57 | 8.79 | 8.57 | 0 | 0 | 0 |
| 05/08/2016 |
8.57
|
236,600 | 8.75 | 8.75 | 8.53 | 10 | 0 | 0.0 |
| 04/08/2016 |
8.75
|
310,180 | 8.66 | 8.88 | 8.75 | 20 | 10 | 0.0 |
| 03/08/2016 |
8.66
|
157,300 | 8.83 | 8.83 | 8.66 | 100 | 0 | 0.0 |
| 02/08/2016 |
8.83
|
834,780 | 8.92 | 8.92 | 8.70 | 870 | 0 | 0.0 |
| 01/08/2016 |
8.92
|
275,710 | 9.10 | 9.10 | 8.92 | 90 | 0 | 0.0 |
| 29/07/2016 |
9.10
|
288,180 | 9.28 | 9.28 | 9.10 | 2,420 | 120 | 0.0 |
| 28/07/2016 |
9.28
|
601,440 | 9.01 | 9.28 | 9.01 | 0 | 870 | -0.0 |
| 27/07/2016 |
9.01
|
284,080 | 9.01 | 9.10 | 9.01 | 3,660 | 90 | 0.1 |
| 26/07/2016 |
9.01
|
54,950 | 9.10 | 9.10 | 9.01 | 10 | 2,420 | -0.0 |
| 25/07/2016 |
9.10
|
147,510 | 9.06 | 9.14 | 8.97 | 0 | 0 | 0 |
| 22/07/2016 |
9.06
|
307,850 | 9.06 | 9.06 | 8.97 | 1,380 | 3,660 | -0.0 |
| 21/07/2016 |
9.06
|
145,290 | 9.06 | 9.14 | 9.01 | 0 | 0 | 0 |
| 20/07/2016 |
9.06
|
188,890 | 9.10 | 9.14 | 9.06 | 1,840 | 0 | 0.0 |
| 19/07/2016 |
9.10
|
248,010 | 9.19 | 9.23 | 9.06 | 400,000 | 401,380 | -0.0 |
| 18/07/2016 |
9.19
|
168,200 | 9.23 | 9.28 | 9.19 | 30 | 0 | 0.0 |
| 15/07/2016 |
9.23
|
217,060 | 9.14 | 9.23 | 9.14 | 2,530 | 1,840 | 0.0 |
| 14/07/2016 |
9.14
|
922,270 | 9.14 | 9.41 | 9.14 | 0 | 0 | 0 |
| 13/07/2016 |
9.14
|
379,160 | 9.06 | 9.19 | 9.06 | 6,300 | 30 | 0.1 |
| 12/07/2016 |
9.06
|
185,440 | 9.01 | 9.14 | 9.01 | 0 | 2,530 | -0.1 |
| 11/07/2016 |
9.01
|
395,840 | 9.10 | 9.19 | 8.92 | 20 | 0 | 0.0 |
| 08/07/2016 |
9.10
|
262,040 | 9.19 | 9.23 | 9.10 | 0 | 6,300 | -0.1 |
| 07/07/2016 |
9.19
|
290,090 | 9.19 | 9.32 | 9.14 | 1,110 | 0 | 0.0 |
| 06/07/2016 |
9.19
|
462,490 | 9.10 | 9.36 | 9.01 | 0 | 10 | -0.0 |
| 05/07/2016 |
9.10
|
298,950 | 9.14 | 9.19 | 9.06 | 90 | 0 | 0.0 |
| 04/07/2016 |
9.14
|
163,600 | 9.01 | 9.19 | 9.01 | 0 | 1,110 | -0.0 |
| 01/07/2016 |
9.01
|
126,760 | 9.06 | 9.10 | 9.01 | 0 | 0 | 0 |
| 30/06/2016 |
9.06
|
196,640 | 9.06 | 9.14 | 9.06 | 6,500 | 90 | 0.1 |
| 29/06/2016 |
9.06
|
198,620 | 9.01 | 9.14 | 9.01 | 1,150 | 0 | 0.0 |
| 28/06/2016 |
9.01
|
88,370 | 8.92 | 9.01 | 8.92 | 1,560 | 0 | 0.0 |
| 27/06/2016 |
8.92
|
267,010 | 9.10 | 9.10 | 8.88 | 1,400 | 6,500 | -0.1 |
| 24/06/2016 |
9.10
|
723,100 | 9.41 | 9.41 | 8.83 | 16,750 | 1,150 | 0.3 |
| 23/06/2016 |
9.41
|
287,990 | 9.45 | 9.45 | 9.32 | 0 | 1,560 | -0.0 |
| 22/06/2016 |
9.45
|
442,890 | 9.32 | 9.45 | 9.28 | 0 | 1,400 | -0.0 |
| 21/06/2016 |
9.32
|
457,850 | 9.19 | 9.41 | 9.19 | 0 | 16,750 | -0.4 |
| 20/06/2016 |
9.19
|
170,290 | 9.23 | 9.28 | 9.10 | 30,993 | 30,993 | 0 |
| 17/06/2016 |
9.23
|
238,390 | 9.32 | 9.32 | 9.23 | 0 | 0 | 0 |
| 16/06/2016 |
9.32
|
381,690 | 9.41 | 9.41 | 9.28 | 505,230 | 500,000 | 0.1 |
| 15/06/2016 |
9.41
|
327,440 | 9.41 | 9.41 | 9.32 | 4,000 | 0 | 0.1 |
| 14/06/2016 |
9.41
|
185,210 | 9.41 | 9.41 | 9.28 | 400,000 | 400,000 | 0 |
| 13/06/2016 |
9.41
|
394,040 | 9.50 | 9.50 | 9.36 | 414,000 | 405,230 | 0.2 |
| 10/06/2016 |
9.50
|
1,195,360 | 9.19 | 9.59 | 9.19 | 10,000 | 4,000 | 0.1 |
| 09/06/2016 |
9.19
|
84,680 | 9.23 | 9.23 | 9.14 | 412,260 | 400,000 | 0.3 |
| 08/06/2016 |
9.23
|
275,480 | 9.19 | 9.23 | 9.10 | 10,230 | 14,000 | -0.1 |
| 07/06/2016 |
9.19
|
245,210 | 9.10 | 9.28 | 9.10 | 102,590 | 10,000 | 1.9 |
| 06/06/2016 |
9.10
|
145,930 | 9.14 | 9.14 | 9.06 | 55,907 | 67,907 | -0.2 |
| 03/06/2016 |
9.14
|
63,940 | 9.14 | 9.19 | 9.10 | 0 | 10,230 | -0.2 |
| 02/06/2016 |
9.14
|
91,000 | 9.14 | 9.19 | 9.10 | 0 | 12,260 | -0.3 |
| 01/06/2016 |
9.14
|
90,700 | 9.14 | 9.23 | 9.14 | 95,000 | 90,660 | 0.1 |
| 31/05/2016 |
9.14
|
159,940 | 9.23 | 9.23 | 9.14 | 0 | 0 | 0 |
| 30/05/2016 |
9.23
|
98,040 | 9.23 | 9.23 | 9.19 | 0 | 0 | 0 |
| 27/05/2016 |
9.23
|
203,020 | 9.19 | 9.28 | 9.23 | 110,000 | 5,000 | 2.2 |
| 26/05/2016 |
9.19
|
205,030 | 9.28 | 9.36 | 9.19 | 91,480 | 0 | 1.9 |
| 25/05/2016 |
9.28
|
203,390 | 9.19 | 9.36 | 9.19 | 850,260 | 790,000 | 1.3 |
| 24/05/2016 |
9.19
|
274,420 | 9.14 | 9.32 | 9.19 | 317,690 | 305,280 | 0.3 |
| 23/05/2016 |
9.14
|
274,580 | 9.19 | 9.32 | 9.14 | 318,010 | 298,100 | 0.4 |
| 20/05/2016 |
9.19
|
122,590 | 9.19 | 9.28 | 9.19 | 880 | 60,260 | -1.2 |