| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-11-05) |
1.30 | 11.21% | 11,600 | 0 | 0 |
11.60
13.50
13.20
|
|
2 tháng
(2025-10-06) |
-0.30 | -2.27% | 14,800 | 0 | 0 |
11.50
15
13.20
|
|
3 tháng
(2025-09-08) |
0.59 | 4.76% | 44,700 | 0 | 0 |
11.50
15
13.20
|
|
6 tháng
(2025-06-09) |
0.97 | 8.11% | 139,900 | 0 | 0 |
10.50
15
13.20
|
|
12 tháng
(2024-12-10) |
1.64 | 14.53% | 210,731 | -400 | -0.0 |
10.50
15
13.20
|
|
24 tháng
(2023-12-18) |
0.88 | 7.31% | 548,767 | -5,500 | -0.1 |
10.50
17.81
13.20
|
|
36 tháng
(2022-12-21) |
-0.73 | -5.36% | 1,534,597 | -4,433 | -0.0 |
10.50
17.81
13.20
|
|
60 tháng
(2020-12-31) |
4.85 | 60.21% | 3,451,698 | -4,865 | -0.0 |
7.90
21.73
13.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 21/02/2017 |
7.55
|
800 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 |
| 20/02/2017 |
7.55
|
0 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 |
| 17/02/2017 |
7.55
|
100 | 8.39 | 8.39 | 7.55 | 0 | 0 | 0 |
| 16/02/2017 |
8.39
|
0 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 |
| 15/02/2017 |
8.39
|
0 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 |
| 14/02/2017 |
8.39
|
10,026 | 8.15 | 8.39 | 8.39 | 0 | 26 | -0.0 |
| 13/02/2017 |
8.15
|
0 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 |
| 10/02/2017 |
8.15
|
100 | 9.05 | 9.05 | 8.15 | 0 | 0 | 0 |
| 09/02/2017 |
9.05
|
130 | 8.45 | 9.05 | 9.05 | 0 | 0 | 0 |
| 08/02/2017 |
8.45
|
0 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 |
| 07/02/2017 |
8.45
|
30 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 |
| 06/02/2017 |
8.45
|
8,024 | 7.73 | 8.45 | 8.39 | 0 | 0 | 0 |
| 03/02/2017 |
7.73
|
0 | 7.73 | 7.73 | 7.73 | 0 | 0 | 0 |
| 02/02/2017 |
7.73
|
0 | 7.73 | 7.73 | 7.73 | 0 | 0 | 0 |
| 25/01/2017 |
7.73
|
1,700 | 7.61 | 7.73 | 7.67 | 0 | 0 | 0 |
| 24/01/2017 |
7.61
|
1,000 | 7.55 | 7.61 | 7.61 | 0 | 0 | 0 |
| 23/01/2017 |
7.55
|
0 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 |
| 20/01/2017 |
7.55
|
1,600 | 7.43 | 7.55 | 7.49 | 0 | 0 | 0 |
| 19/01/2017 |
7.43
|
2,600 | 7.31 | 7.49 | 7.43 | 0 | 0 | 0 |
| 18/01/2017 |
7.31
|
3,500 | 7.19 | 7.31 | 7.19 | 0 | 0 | 0 |
| 17/01/2017 |
7.19
|
5,400 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 |
| 16/01/2017 |
7.19
|
1,000 | 7.37 | 7.37 | 7.19 | 0 | 0 | 0 |
| 13/01/2017 |
7.37
|
1,000 | 7.37 | 7.37 | 7.37 | 0 | 0 | 0 |
| 12/01/2017 |
7.37
|
0 | 7.37 | 7.37 | 7.37 | 0 | 0 | 0 |
| 11/01/2017 |
7.37
|
0 | 7.37 | 7.37 | 7.37 | 0 | 0 | 0 |
| 10/01/2017 |
7.37
|
100 | 7.43 | 7.43 | 7.37 | 0 | 100 | -0.0 |
| 09/01/2017 |
7.43
|
0 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 |
| 06/01/2017 |
7.43
|
849 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 |
| 05/01/2017 |
7.43
|
0 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 |
| 04/01/2017 |
7.43
|
0 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 |
| 03/01/2017 |
7.43
|
1,000 | 7.43 | 7.43 | 7.43 | 0 | 26 | -0.0 |
| 30/12/2016 |
7.43
|
0 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 |
| 29/12/2016 |
7.43
|
100 | 6.95 | 7.43 | 7.43 | 0 | 0 | 0 |
| 28/12/2016 |
6.95
|
10,100 | 7.43 | 7.43 | 6.95 | 0 | 100 | -0.0 |
| 27/12/2016 |
7.43
|
0 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 |
| 26/12/2016 |
7.43
|
0 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 |
| 23/12/2016 |
7.43
|
0 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 |
| 22/12/2016 |
7.43
|
1,000 | 6.89 | 7.43 | 7.31 | 0 | 0 | 0 |
| 21/12/2016 |
6.89
|
349 | 7.43 | 7.43 | 6.89 | 0 | 349 | -0.0 |
| 20/12/2016 |
7.43
|
500 | 7.13 | 7.43 | 7.19 | 0 | 0 | 0 |
| 19/12/2016 |
7.13
|
0 | 7.13 | 7.13 | 7.13 | 0 | 0 | 0 |
| 16/12/2016 |
7.13
|
0 | 7.13 | 7.13 | 7.13 | 0 | 0 | 0 |
| 15/12/2016 |
7.13
|
0 | 7.13 | 7.13 | 7.13 | 0 | 0 | 0 |
| 14/12/2016 |
7.13
|
0 | 7.13 | 7.13 | 7.13 | 0 | 0 | 0 |
| 13/12/2016 |
7.13
|
0 | 7.13 | 7.13 | 7.13 | 0 | 0 | 0 |
| 12/12/2016 |
7.13
|
0 | 7.13 | 7.13 | 7.13 | 0 | 0 | 0 |
| 09/12/2016 |
7.13
|
0 | 7.13 | 7.13 | 7.13 | 0 | 0 | 0 |
| 08/12/2016 |
7.13
|
0 | 7.13 | 7.13 | 7.13 | 0 | 0 | 0 |
| 07/12/2016 |
7.13
|
0 | 7.13 | 7.13 | 7.13 | 0 | 0 | 0 |
| 06/12/2016 |
7.13
|
0 | 7.13 | 7.13 | 7.13 | 0 | 0 | 0 |
| 05/12/2016 |
7.13
|
500 | 6.53 | 7.13 | 7.13 | 0 | 0 | 0 |
| 02/12/2016 |
6.53
|
10 | 6.53 | 6.53 | 6.53 | 0 | 0 | 0 |
| 01/12/2016 |
6.53
|
0 | 6.53 | 6.53 | 6.53 | 0 | 0 | 0 |
| 30/11/2016 |
6.53
|
0 | 6.53 | 6.53 | 6.53 | 0 | 0 | 0 |
| 29/11/2016 |
6.53
|
200 | 6.89 | 7.55 | 6.53 | 0 | 0 | 0 |
| 28/11/2016 |
6.89
|
0 | 6.89 | 6.89 | 6.89 | 0 | 0 | 0 |
| 25/11/2016 |
6.89
|
20 | 6.89 | 6.89 | 6.89 | 0 | 0 | 0 |
| 24/11/2016 |
6.89
|
100 | 6.53 | 6.89 | 6.89 | 0 | 0 | 0 |
| 23/11/2016 |
6.53
|
100 | 7.07 | 7.07 | 6.53 | 0 | 0 | 0 |
| 22/11/2016 |
7.07
|
151 | 6.47 | 7.07 | 7.07 | 0 | 0 | 0 |
| 21/11/2016 |
6.47
|
81 | 6.47 | 6.47 | 6.47 | 0 | 0 | 0 |
| 18/11/2016 |
6.47
|
0 | 6.47 | 6.47 | 6.47 | 0 | 0 | 0 |
| 17/11/2016 |
6.47
|
100 | 7.19 | 7.19 | 6.47 | 0 | 0 | 0 |
| 16/11/2016 |
7.19
|
0 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 |
| 15/11/2016 |
7.19
|
0 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 |
| 14/11/2016 |
7.19
|
0 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 |
| 11/11/2016 |
7.19
|
0 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 |
| 10/11/2016 |
7.19
|
0 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 |
| 09/11/2016 |
7.19
|
0 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 |
| 08/11/2016 |
7.19
|
0 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 |
| 07/11/2016 |
7.19
|
0 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 |
| 04/11/2016 |
7.19
|
0 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 |
| 03/11/2016 |
7.19
|
0 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 |
| 02/11/2016 |
7.19
|
0 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 |
| 01/11/2016 |
7.19
|
16,000 | 7.19 | 7.19 | 6.89 | 0 | 0 | 0 |
| 31/10/2016 |
7.19
|
0 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 |
| 28/10/2016 |
7.19
|
0 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 |
| 27/10/2016 |
7.19
|
0 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 |
| 26/10/2016 |
7.19
|
0 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 |
| 25/10/2016 |
7.19
|
0 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 |
| 24/10/2016 |
7.19
|
0 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 |
| 21/10/2016 |
7.19
|
0 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 |
| 20/10/2016 |
7.19
|
0 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 |
| 19/10/2016 |
7.19
|
100 | 6.59 | 7.19 | 7.19 | 0 | 0 | 0 |
| 18/10/2016 |
6.59
|
200 | 5.99 | 6.59 | 6.59 | 0 | 0 | 0 |
| 17/10/2016 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
| 14/10/2016 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
| 13/10/2016 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
| 12/10/2016 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
| 11/10/2016 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
| 10/10/2016 |
5.99
|
100 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
| 07/10/2016 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
| 06/10/2016 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
| 05/10/2016 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
| 04/10/2016 |
5.99
|
60 | 5.99 | 5.99 | 5.99 | 0 | 60 | -0.0 |
| 03/10/2016 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
| 30/09/2016 |
5.99
|
1,400 | 6.17 | 6.17 | 5.99 | 0 | 0 | 0 |
| 29/09/2016 |
6.17
|
0 | 6.17 | 6.17 | 6.17 | 0 | 0 | 0 |
| 28/09/2016 |
6.17
|
0 | 6.17 | 6.17 | 6.17 | 0 | 0 | 0 |
| 27/09/2016 |
6.17
|
20 | 6.17 | 6.17 | 6.17 | 0 | 0 | 0 |