| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-12-29) |
0.90 | 3.36% | 98,000 | -3,600 | -0.1 |
26.80
28.50
27.70
|
|
2 tháng
(2025-12-01) |
-1.20 | -4.16% | 102,300 | -3,600 | -0.1 |
26.70
29.10
27.70
|
|
3 tháng
(2025-10-30) |
-0.22 | -0.79% | 130,000 | -3,600 | -0.1 |
26.70
29.10
27.70
|
|
6 tháng
(2025-08-01) |
0.27 | 1% | 165,200 | -5,100 | -0.1 |
26.07
29.10
27.70
|
|
12 tháng
(2025-02-03) |
-2.06 | -6.93% | 332,901 | -33,800 | -0.1 |
25.69
31.92
27.70
|
|
24 tháng
(2024-02-15) |
-3.01 | -9.79% | 2,643,466 | 13,200 | 1.7 |
25.69
34.37
27.70
|
|
36 tháng
(2023-02-13) |
0.50 | 1.82% | 3,021,973 | 23,301 | 2.1 |
24.29
40.85
27.70
|
|
60 tháng
(2021-02-23) |
3.36 | 13.79% | 5,722,002 | 25,301 | 2.2 |
22.06
40.85
27.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 13/04/2017 |
8.58
|
960 | 8.52 | 8.58 | 8.58 | 0 | 0 | 0 |
| 12/04/2017 |
8.52
|
300 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 |
| 11/04/2017 |
8.52
|
24,400 | 8.52 | 8.52 | 8.47 | 0 | 0 | 0 |
| 10/04/2017 |
8.52
|
0 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 |
| 07/04/2017 |
8.52
|
1,600 | 8.63 | 8.63 | 8.52 | 0 | 0 | 0 |
| 05/04/2017 |
8.63
|
7,966 | 8.52 | 8.63 | 8.58 | 0 | 0 | 0 |
| 04/04/2017 |
8.52
|
0 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 |
| 03/04/2017 |
8.52
|
84,500 | 8.47 | 8.89 | 8.47 | 0 | 0 | 0 |
| 31/03/2017 |
8.47
|
2,000 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 |
| 30/03/2017 |
8.47
|
4,900 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 |
| 29/03/2017 |
8.47
|
0 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 |
| 28/03/2017 |
8.47
|
0 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 |
| 27/03/2017 |
8.47
|
1,000 | 8.10 | 8.47 | 8.47 | 0 | 0 | 0 |
| 24/03/2017 |
8.10
|
100 | 8.52 | 8.52 | 8.10 | 0 | 0 | 0 |
| 23/03/2017 |
8.52
|
100 | 8.89 | 8.89 | 8.52 | 0 | 0 | 0 |
| 22/03/2017 |
8.89
|
66 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 |
| 21/03/2017 |
8.89
|
80 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 |
| 20/03/2017 |
8.89
|
0 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 |
| 17/03/2017 |
8.89
|
220 | 9.05 | 9.05 | 8.84 | 0 | 100 | -0.0 |
| 16/03/2017 |
9.05
|
118 | 8.47 | 9.05 | 9.05 | 0 | 0 | 0 |
| 15/03/2017 |
8.47
|
1,010 | 8.36 | 8.47 | 8.47 | 0 | 0 | 0 |
| 14/03/2017 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 |
| 13/03/2017 |
8.36
|
1,600 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 |
| 10/03/2017 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 |
| 09/03/2017 |
8.36
|
2,700 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 |
| 08/03/2017 |
8.36
|
1 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 |
| 07/03/2017 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 |
| 06/03/2017 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 |
| 03/03/2017 |
8.36
|
101 | 8.47 | 8.47 | 8.36 | 0 | 0 | 0 |
| 02/03/2017 |
8.47
|
2,000 | 8.36 | 8.47 | 8.47 | 0 | 0 | 0 |
| 01/03/2017 |
8.36
|
1,000 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 |
| 28/02/2017 |
8.36
|
40 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 |
| 27/02/2017 |
8.36
|
2,130 | 8.36 | 8.36 | 8.26 | 0 | 0 | 0 |
| 24/02/2017 |
8.36
|
100 | 8.47 | 8.47 | 8.36 | 0 | 0 | 0 |
| 23/02/2017 |
8.47
|
0 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 |
| 22/02/2017 |
8.47
|
1,100 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 |
| 21/02/2017 |
8.47
|
5,060 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 |
| 20/02/2017 |
8.47
|
19,500 | 8.36 | 8.47 | 8.47 | 0 | 0 | 0 |
| 17/02/2017 |
8.36
|
2,400 | 8.58 | 8.58 | 8.36 | 0 | 0 | 0 |
| 16/02/2017 |
8.58
|
0 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 |
| 15/02/2017 |
8.58
|
15,200 | 8.58 | 8.58 | 8.36 | 0 | 0 | 0 |
| 14/02/2017 |
8.58
|
0 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 |
| 13/02/2017 |
8.58
|
54,000 | 8.47 | 8.58 | 8.36 | 0 | 0 | 0 |
| 10/02/2017 |
8.47
|
100 | 8.58 | 8.58 | 8.47 | 0 | 0 | 0 |
| 09/02/2017 |
8.58
|
0 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 |
| 08/02/2017 |
8.58
|
100,170 | 8.47 | 8.63 | 8.58 | 0 | 0 | 0 |
| 07/02/2017 |
8.47
|
3,860 | 8.47 | 8.52 | 8.47 | 0 | 0 | 0 |
| 06/02/2017 |
8.47
|
0 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 |
| 03/02/2017 |
8.47
|
0 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 |
| 02/02/2017 |
8.47
|
0 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 |
| 25/01/2017 |
8.47
|
1,300 | 8.21 | 8.47 | 8.31 | 0 | 0 | 0 |
| 24/01/2017 |
8.21
|
900 | 8.36 | 8.36 | 8.21 | 0 | 0 | 0 |
| 23/01/2017 |
8.36
|
17,900 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 |
| 20/01/2017 |
8.36
|
700 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 |
| 19/01/2017 |
8.36
|
5,100 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 |
| 18/01/2017 |
8.36
|
20,700 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 |
| 17/01/2017 |
8.36
|
9,400 | 8.36 | 8.36 | 8.31 | 0 | 0 | 0 |
| 16/01/2017 |
8.36
|
11,200 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 |
| 13/01/2017 |
8.36
|
10,200 | 8.36 | 8.36 | 8.31 | 0 | 0 | 0 |
| 12/01/2017 |
8.36
|
1,000 | 8.31 | 8.36 | 8.36 | 0 | 0 | 0 |
| 11/01/2017 |
8.31
|
1,000 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 |
| 10/01/2017 |
8.31
|
27,300 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 |
| 09/01/2017 |
8.31
|
6,700 | 8.21 | 8.31 | 8.26 | 0 | 0 | 0 |
| 06/01/2017 |
8.21
|
1,100 | 8.26 | 8.26 | 8.21 | 0 | 0 | 0 |
| 05/01/2017 |
8.26
|
3,000 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 04/01/2017 |
8.26
|
6,000 | 8.26 | 8.26 | 8.21 | 0 | 0 | 0 |
| 03/01/2017 |
8.26
|
14,000 | 9.11 | 9.11 | 8.26 | 0 | 0 | 0 |
| 30/12/2016 |
9.11
|
7,400 | 8.31 | 9.11 | 9.11 | 0 | 0 | 0 |
| 29/12/2016 |
8.31
|
1,500 | 8.52 | 8.52 | 8.31 | 0 | 0 | 0 |
| 28/12/2016 |
8.52
|
200 | 8.21 | 8.52 | 8.52 | 0 | 0 | 0 |
| 27/12/2016 |
8.21
|
1,800 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 |
| 26/12/2016 |
8.21
|
6,600 | 8.21 | 8.21 | 8.15 | 0 | 0 | 0 |
| 23/12/2016 |
8.21
|
0 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 |
| 22/12/2016 |
8.21
|
3,000 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 |
| 21/12/2016 |
8.21
|
4,200 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 |
| 20/12/2016 |
8.21
|
5,000 | 8.15 | 8.21 | 8.21 | 0 | 0 | 0 |
| 19/12/2016 |
8.15
|
300 | 8.21 | 8.21 | 8.15 | 0 | 0 | 0 |
| 16/12/2016 |
8.21
|
3,000 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 |
| 15/12/2016 |
8.21
|
0 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 |
| 14/12/2016 |
8.21
|
0 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 |
| 13/12/2016 |
8.21
|
100 | 7.78 | 8.21 | 8.21 | 0 | 0 | 0 |
| 12/12/2016 |
7.78
|
106,900 | 8.47 | 8.47 | 7.78 | 0 | 0 | 0 |
| 09/12/2016 |
8.47
|
15,200 | 8.21 | 8.47 | 8.21 | 0 | 0 | 0 |
| 08/12/2016 |
8.21
|
2,500 | 8.36 | 8.36 | 8.21 | 100 | 0 | 0.0 |
| 07/12/2016 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 |
| 06/12/2016 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 |
| 05/12/2016 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 |
| 02/12/2016 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 |
| 01/12/2016 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 |
| 30/11/2016 |
8.36
|
1,000 | 8.10 | 8.36 | 8.36 | 0 | 0 | 0 |
| 29/11/2016 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 28/11/2016 |
8.10
|
810 | 8.42 | 8.42 | 8.10 | 0 | 0 | 0 |
| 25/11/2016 |
8.42
|
0 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 |
| 24/11/2016 |
8.42
|
100 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 |
| 23/11/2016 |
8.42
|
100 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 |
| 22/11/2016 |
8.42
|
48 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 |
| 21/11/2016 |
8.42
|
100 | 8.47 | 8.47 | 8.42 | 0 | 0 | 0 |
| 18/11/2016 |
8.47
|
0 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 |
| 17/11/2016 |
8.47
|
5,600 | 8.42 | 8.47 | 8.10 | 0 | 0 | 0 |
| 16/11/2016 |
8.42
|
70 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 |