| 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) |
0 | 0% | 56,200 | 3,500 | 0.0 |
7.40
7.80
7.70
|
|
2 tháng
(2025-10-06) |
-0.40 | -4.94% | 209,900 | 7,600 | 0.1 |
7.30
8.30
7.70
|
|
3 tháng
(2025-09-08) |
-2.50 | -24.51% | 1,481,300 | 5,700 | 0.0 |
7.30
11.70
7.70
|
|
6 tháng
(2025-06-09) |
-2.70 | -25.96% | 1,655,400 | 10,400 | 0.1 |
7.30
11.70
7.70
|
|
12 tháng
(2024-12-10) |
-4.10 | -34.75% | 2,216,456 | 9,300 | 0.1 |
7.30
14.50
7.70
|
|
24 tháng
(2023-12-18) |
-3.93 | -33.80% | 2,502,126 | -6,000 | -0.1 |
7.30
15
7.70
|
|
36 tháng
(2022-12-21) |
-4.73 | -38.03% | 2,899,086 | -4,200 | -0.1 |
7.30
15
7.70
|
|
60 tháng
(2020-12-31) |
-1.91 | -19.91% | 7,793,320 | -780,300 | -11.0 |
7.30
17.50
7.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 21/02/2017 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 20/02/2017 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 17/02/2017 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 16/02/2017 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 15/02/2017 |
7.70
|
6,000 | 7.79 | 7.79 | 7.70 | 6,000 | 0 | 0.1 |
| 14/02/2017 |
7.79
|
1,000 | 7.84 | 7.84 | 7.79 | 1,000 | 0 | 0.0 |
| 13/02/2017 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 |
| 10/02/2017 |
7.84
|
1,500 | 8.21 | 8.21 | 7.84 | 1,500 | 0 | 0.0 |
| 09/02/2017 |
8.21
|
0 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 |
| 08/02/2017 |
8.21
|
0 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 |
| 07/02/2017 |
8.21
|
0 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 |
| 06/02/2017 |
8.21
|
0 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 |
| 03/02/2017 |
8.21
|
0 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 |
| 02/02/2017 |
8.21
|
0 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 |
| 25/01/2017 |
8.21
|
0 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 |
| 24/01/2017 |
8.21
|
7,600 | 7.89 | 8.21 | 7.84 | 7,600 | 2,000 | 0.1 |
| 23/01/2017 |
7.89
|
6,300 | 8.02 | 8.02 | 7.89 | 5,900 | 0 | 0.1 |
| 20/01/2017 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 |
| 19/01/2017 |
8.02
|
2,100 | 8.07 | 8.07 | 8.02 | 2,100 | 0 | 0.0 |
| 18/01/2017 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 |
| 17/01/2017 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 |
| 16/01/2017 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 |
| 13/01/2017 |
8.07
|
100 | 8.25 | 8.25 | 8.07 | 100 | 0 | 0.0 |
| 12/01/2017 |
8.25
|
0 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 |
| 11/01/2017 |
8.25
|
0 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 |
| 10/01/2017 |
8.25
|
0 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 |
| 09/01/2017 |
8.25
|
0 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 |
| 06/01/2017 |
8.25
|
0 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 |
| 05/01/2017 |
8.25
|
0 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 |
| 04/01/2017 |
8.25
|
100 | 8.02 | 8.25 | 8.25 | 100 | 0 | 0.0 |
| 03/01/2017 |
8.02
|
600 | 8.07 | 8.07 | 8.02 | 300 | 0 | 0.0 |
| 30/12/2016 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 |
| 29/12/2016 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 |
| 28/12/2016 |
8.07
|
1,800 | 8.07 | 8.07 | 8.07 | 1,800 | 0 | 0.0 |
| 27/12/2016 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 |
| 26/12/2016 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 |
| 23/12/2016 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 |
| 22/12/2016 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 |
| 21/12/2016 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 |
| 20/12/2016 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 |
| 19/12/2016 |
8.07
|
3,700 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 |
| 16/12/2016 |
8.07
|
2,030 | 8.07 | 8.07 | 8.07 | 2,000 | 0 | 0.0 |
| 15/12/2016 |
8.07
|
4,200 | 8.02 | 8.07 | 8.02 | 1,200 | 0 | 0.0 |
| 14/12/2016 |
8.02
|
1,900 | 7.70 | 8.02 | 8.02 | 1,900 | 0 | 0.0 |
| 13/12/2016 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 12/12/2016 |
7.70
|
1,100 | 7.70 | 7.70 | 7.70 | 1,100 | 1,100 | 0 |
| 09/12/2016 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 08/12/2016 |
7.70
|
500 | 7.84 | 8.21 | 7.70 | 300 | 0 | 0.0 |
| 07/12/2016 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 |
| 06/12/2016 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 |
| 05/12/2016 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 |
| 02/12/2016 |
7.84
|
1,600 | 7.56 | 7.84 | 7.84 | 0 | 0 | 0 |
| 01/12/2016 |
7.56
|
0 | 7.56 | 7.56 | 7.56 | 0 | 0 | 0 |
| 30/11/2016 |
7.56
|
0 | 7.56 | 7.56 | 7.56 | 0 | 0 | 0 |
| 29/11/2016 |
7.56
|
0 | 7.56 | 7.56 | 7.56 | 0 | 0 | 0 |
| 28/11/2016 |
7.56
|
0 | 7.56 | 7.56 | 7.56 | 0 | 0 | 0 |
| 25/11/2016 |
7.56
|
4,300 | 7.47 | 7.79 | 7.43 | 3,200 | 0 | 0.1 |
| 24/11/2016 |
7.47
|
500 | 7.47 | 7.47 | 7.47 | 500 | 0 | 0.0 |
| 23/11/2016 |
7.47
|
100 | 7.47 | 7.47 | 7.47 | 100 | 0 | 0.0 |
| 22/11/2016 |
7.47
|
0 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 |
| 21/11/2016 |
7.47
|
0 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 |
| 18/11/2016 |
7.47
|
0 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 |
| 17/11/2016 |
7.47
|
1,500 | 7.47 | 7.52 | 7.47 | 1,000 | 0 | 0.0 |
| 16/11/2016 |
7.47
|
0 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 |
| 15/11/2016 |
7.47
|
0 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 |
| 14/11/2016 |
7.47
|
0 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 |
| 11/11/2016 |
7.47
|
0 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 |
| 10/11/2016 |
7.47
|
0 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 |
| 09/11/2016 |
7.47
|
0 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 |
| 08/11/2016 |
7.47
|
0 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 |
| 07/11/2016 |
7.47
|
0 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 |
| 04/11/2016 |
7.47
|
0 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 |
| 03/11/2016 |
7.47
|
0 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 |
| 02/11/2016 |
7.47
|
0 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 |
| 01/11/2016 |
7.47
|
0 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 |
| 31/10/2016 |
7.47
|
0 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 |
| 28/10/2016 |
7.47
|
0 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 |
| 27/10/2016 |
7.47
|
62 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 |
| 26/10/2016 |
7.47
|
0 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 |
| 25/10/2016 |
7.47
|
0 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 |
| 24/10/2016 |
7.47
|
0 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 |
| 21/10/2016 |
7.47
|
0 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 |
| 20/10/2016 |
7.47
|
100 | 8.11 | 8.11 | 7.47 | 0 | 0 | 0 |
| 19/10/2016 |
8.11
|
0 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 |
| 18/10/2016 |
8.11
|
0 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 |
| 17/10/2016 |
8.11
|
0 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 |
| 14/10/2016 |
8.11
|
0 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 |
| 13/10/2016 |
8.11
|
0 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 |
| 12/10/2016 |
8.11
|
0 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 |
| 11/10/2016 |
8.11
|
5,800 | 8.11 | 8.11 | 8.11 | 5,800 | 0 | 0.1 |
| 10/10/2016 |
8.11
|
5,800 | 8.11 | 8.11 | 8.11 | 5,800 | 0 | 0.1 |
| 07/10/2016 |
8.11
|
0 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 |
| 06/10/2016 |
8.11
|
0 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 |
| 05/10/2016 |
8.11
|
0 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 |
| 04/10/2016 |
8.11
|
600 | 8.25 | 8.25 | 8.11 | 600 | 0 | 0.0 |
| 03/10/2016 |
8.25
|
0 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 |
| 30/09/2016 |
8.25
|
0 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 |
| 29/09/2016 |
8.25
|
0 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 |
| 28/09/2016 |
8.25
|
0 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 |
| 27/09/2016 |
8.25
|
2,000 | 7.98 | 8.25 | 8.25 | 2,000 | 0 | 0.0 |