| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-12-30) |
0 | 0% | 3,114,800 | -35,000 | -0.3 |
7.60
8
7.60
|
|
2 tháng
(2025-12-01) |
-0.20 | -2.56% | 5,192,500 | -25,100 | -0.2 |
7.60
8
7.60
|
|
3 tháng
(2025-10-31) |
-0.40 | -5% | 7,290,700 | -10,000 | -0.1 |
7.40
8
7.60
|
|
6 tháng
(2025-08-04) |
-0.30 | -3.80% | 15,181,800 | 78,800 | 0.6 |
7.40
8.40
7.60
|
|
12 tháng
(2025-02-03) |
-1.40 | -15.56% | 31,323,867 | 81,700 | 0.6 |
6.70
9
7.60
|
|
24 tháng
(2024-02-15) |
-2.80 | -26.90% | 70,975,095 | -3,371 | -0.3 |
6.70
13.02
7.60
|
|
36 tháng
(2023-02-14) |
-0.17 | -2.23% | 131,165,558 | -109,888 | -1.5 |
6.70
13.02
7.60
|
|
60 tháng
(2021-02-24) |
-4.06 | -34.82% | 188,269,504 | -538,506 | -6.8 |
5.15
19.24
7.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 13/04/2017 |
4.96
|
200 | 4.89 | 4.96 | 4.96 | 0 | 0 | 0 |
| 12/04/2017 |
4.89
|
6,100 | 5.19 | 5.19 | 4.89 | 0 | 0 | 0 |
| 11/04/2017 |
5.19
|
4,800 | 5.64 | 5.64 | 5.19 | 0 | 0 | 0 |
| 10/04/2017 |
5.64
|
100 | 5.04 | 5.64 | 5.64 | 0 | 0 | 0 |
| 07/04/2017 |
5.04
|
200 | 4.66 | 5.04 | 5.04 | 0 | 0 | 0 |
| 05/04/2017 |
4.66
|
7,200 | 4.51 | 4.66 | 4.51 | 0 | 0 | 0 |
| 04/04/2017 |
4.51
|
8,500 | 4.51 | 4.51 | 4.51 | 0 | 0 | 0 |
| 03/04/2017 |
4.51
|
25,000 | 4.51 | 4.51 | 4.21 | 0 | 0 | 0 |
| 31/03/2017 |
4.51
|
100 | 5.11 | 5.11 | 4.51 | 0 | 0 | 0 |
| 30/03/2017 |
5.11
|
200 | 5.26 | 5.26 | 5.11 | 0 | 0 | 0 |
| 29/03/2017 |
5.26
|
5,000 | 5.34 | 5.34 | 5.26 | 0 | 0 | 0 |
| 28/03/2017 |
5.34
|
0 | 5.26 | 5.34 | 5.34 | 0 | 0 | 0 |
| 27/03/2017 |
5.26
|
1,100 | 5.11 | 5.71 | 5.26 | 0 | 0 | 0 |
| 24/03/2017 |
5.11
|
25,200 | 5.19 | 5.19 | 5.04 | 0 | 0 | 0 |
| 23/03/2017 |
5.19
|
20,000 | 5.26 | 5.26 | 5.19 | 0 | 0 | 0 |
| 22/03/2017 |
5.26
|
5,000 | 4.96 | 5.26 | 5.26 | 0 | 0 | 0 |
| 21/03/2017 |
4.96
|
13,000 | 5.26 | 5.34 | 4.96 | 0 | 0 | 0 |
| 20/03/2017 |
5.26
|
38,000 | 5.19 | 5.26 | 5.19 | 0 | 0 | 0 |
| 17/03/2017 |
5.19
|
2,300 | 5.11 | 5.19 | 5.19 | 0 | 0 | 0 |
| 16/03/2017 |
5.11
|
38,700 | 4.96 | 5.11 | 4.96 | 0 | 0 | 0 |
| 15/03/2017 |
4.96
|
0 | 4.96 | 4.96 | 4.96 | 0 | 0 | 0 |
| 14/03/2017 |
4.96
|
44,000 | 5.04 | 5.04 | 4.96 | 0 | 0 | 0 |
| 13/03/2017 |
5.04
|
200 | 4.96 | 5.11 | 5.04 | 0 | 0 | 0 |
| 10/03/2017 |
4.96
|
200 | 5.04 | 5.04 | 4.96 | 0 | 0 | 0 |
| 09/03/2017 |
5.04
|
300 | 4.96 | 5.04 | 5.04 | 0 | 0 | 0 |
| 08/03/2017 |
4.96
|
10,900 | 4.89 | 4.96 | 4.96 | 0 | 0 | 0 |
| 07/03/2017 |
4.89
|
20,100 | 4.51 | 4.89 | 4.66 | 0 | 0 | 0 |
| 06/03/2017 |
4.51
|
0 | 4.51 | 4.51 | 4.51 | 0 | 0 | 0 |
| 03/03/2017 |
4.51
|
0 | 4.51 | 4.51 | 4.51 | 0 | 0 | 0 |
| 02/03/2017 |
4.51
|
10,000 | 5.26 | 5.26 | 4.51 | 0 | 0 | 0 |
| 01/03/2017 |
5.26
|
2,200 | 6.16 | 6.16 | 4.59 | 0 | 0 | 0 |
| 28/02/2017 |
6.16
|
2,100 | 6.16 | 6.16 | 5.26 | 0 | 0 | 0 |
| 27/02/2017 |
6.16
|
0 | 6.16 | 6.16 | 6.16 | 0 | 0 | 0 |
| 24/02/2017 |
6.16
|
0 | 6.16 | 6.16 | 6.16 | 0 | 0 | 0 |
| 23/02/2017 |
6.16
|
100 | 6.16 | 6.16 | 6.16 | 0 | 0 | 0 |
| 22/02/2017 |
6.16
|
100 | 6.16 | 6.16 | 6.16 | 0 | 0 | 0 |
| 21/02/2017 |
6.16
|
200 | 6.16 | 6.16 | 6.16 | 0 | 0 | 0 |
| 20/02/2017 |
6.16
|
100 | 6.16 | 6.16 | 6.16 | 0 | 0 | 0 |
| 17/02/2017 |
6.16
|
1,000 | 6.01 | 6.16 | 6.16 | 0 | 0 | 0 |
| 16/02/2017 |
6.01
|
200 | 6.31 | 6.39 | 6.01 | 0 | 0 | 0 |
| 15/02/2017 |
6.31
|
200 | 6.77 | 6.84 | 6.31 | 0 | 0 | 0 |
| 14/02/2017 |
6.77
|
300 | 6.99 | 6.99 | 6.77 | 0 | 0 | 0 |
| 13/02/2017 |
6.99
|
100 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 |
| 10/02/2017 |
6.99
|
100 | 6.92 | 6.99 | 6.99 | 0 | 0 | 0 |
| 09/02/2017 |
6.92
|
500 | 7.97 | 7.97 | 6.92 | 0 | 0 | 0 |
| 08/02/2017 |
7.97
|
400 | 7.29 | 8.04 | 7.97 | 0 | 0 | 0 |
| 07/02/2017 |
7.29
|
1,300 | 8.42 | 8.49 | 7.29 | 0 | 0 | 0 |
| 06/02/2017 |
8.42
|
6,400 | 8.42 | 8.49 | 8.42 | 0 | 0 | 0 |
| 30/11/-0001 |
6.54
|
45,000 | 6.54 | 6.54 | 6.39 | 0 | 0 | 0 |