| 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) |
26.90 | 106.32% | 279,100 | 0 | 0 |
25.30
58.60
57.40
|
|
2 tháng
(2025-11-28) |
16.30 | 45.40% | 281,200 | -800 | -0.0 |
23
58.60
57.40
|
|
3 tháng
(2025-10-29) |
19.50 | 59.63% | 296,200 | -800 | -0.0 |
23
58.60
57.40
|
|
6 tháng
(2025-07-31) |
30.20 | 137.27% | 1,676,800 | -800 | -0.0 |
22
58.60
57.40
|
|
12 tháng
(2025-02-03) |
29.95 | 134.58% | 1,755,622 | -800 | -0.0 |
16.76
58.60
57.40
|
|
24 tháng
(2024-02-07) |
20.99 | 67.27% | 4,067,607 | 0 | -0 |
16.76
58.60
57.40
|
|
36 tháng
(2023-02-13) |
37.71 | 260.32% | 8,503,091 | -300 | -0.0 |
10.64
58.60
57.40
|
|
60 tháng
(2021-02-22) |
46.33 | 789.02% | 10,177,745 | -209 | -0.0 |
5.87
58.60
57.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 12/04/2017 |
7.94
|
0 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 |
| 11/04/2017 |
7.94
|
5,600 | 8.53 | 8.66 | 7.94 | 0 | 0 | 0 |
| 10/04/2017 |
8.53
|
0 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 |
| 07/04/2017 |
8.53
|
0 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 |
| 05/04/2017 |
8.53
|
5,000 | 8.01 | 8.53 | 8.53 | 0 | 0 | 0 |
| 04/04/2017 |
8.01
|
1,450 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 |
| 03/04/2017 |
8.01
|
100 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 |
| 31/03/2017 |
8.01
|
0 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 |
| 30/03/2017 |
8.01
|
1,500 | 8.53 | 8.53 | 8.01 | 0 | 0 | 0 |
| 29/03/2017 |
8.53
|
19,400 | 8.53 | 8.53 | 7.68 | 0 | 8,300 | -0.1 |
| 28/03/2017 |
8.53
|
0 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 |
| 27/03/2017 |
8.53
|
500 | 7.88 | 8.53 | 8.53 | 0 | 0 | 0 |
| 24/03/2017 |
7.88
|
15,600 | 8.01 | 8.53 | 7.88 | 0 | 15,000 | -0.2 |
| 23/03/2017 |
8.01
|
0 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 |
| 22/03/2017 |
8.01
|
0 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 |
| 21/03/2017 |
8.01
|
9,500 | 7.74 | 8.01 | 8.01 | 0 | 0 | 0 |
| 20/03/2017 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
| 17/03/2017 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
| 16/03/2017 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
| 15/03/2017 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
| 14/03/2017 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
| 13/03/2017 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
| 10/03/2017 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
| 09/03/2017 |
7.74
|
1,600 | 7.74 | 8.07 | 7.74 | 0 | 0 | 0 |
| 08/03/2017 |
7.74
|
11,200 | 8.07 | 8.07 | 7.29 | 0 | 0 | 0 |
| 07/03/2017 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 |
| 06/03/2017 |
8.07
|
100 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 |
| 03/03/2017 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 |
| 02/03/2017 |
8.07
|
8,800 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 |
| 01/03/2017 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 |
| 28/02/2017 |
8.07
|
6 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 |
| 27/02/2017 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 |
| 24/02/2017 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 |
| 23/02/2017 |
8.07
|
1,200 | 7.88 | 8.40 | 8.07 | 0 | 0 | 0 |
| 22/02/2017 |
7.88
|
300 | 7.81 | 8.14 | 7.88 | 0 | 0 | 0 |
| 21/02/2017 |
7.81
|
0 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 |
| 20/02/2017 |
7.81
|
0 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 |
| 17/02/2017 |
7.81
|
0 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 |
| 16/02/2017 |
7.81
|
0 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 |
| 15/02/2017 |
7.81
|
0 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 |
| 14/02/2017 |
7.81
|
0 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 |
| 13/02/2017 |
7.81
|
50 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 |
| 10/02/2017 |
7.81
|
0 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 |
| 09/02/2017 |
7.81
|
0 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 |
| 08/02/2017 |
7.81
|
0 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 |
| 07/02/2017 |
7.81
|
4,500 | 7.81 | 7.94 | 7.81 | 0 | 0 | 0 |
| 06/02/2017 |
7.81
|
17,900 | 7.88 | 8.01 | 7.81 | 8,300 | 0 | 0.1 |
| 03/02/2017 |
7.88
|
6,300 | 7.68 | 7.88 | 7.88 | 0 | 0 | 0 |
| 02/02/2017 |
7.68
|
11,200 | 7.94 | 7.94 | 7.68 | 7,200 | 0 | 0.1 |
| 25/01/2017 |
7.94
|
13,000 | 7.74 | 7.94 | 7.88 | 0 | 0 | 0 |
| 24/01/2017 |
7.74
|
5,500 | 7.74 | 7.88 | 7.74 | 0 | 0 | 0 |
| 23/01/2017 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
| 20/01/2017 |
7.74
|
5,100 | 7.68 | 7.88 | 7.74 | 0 | 0 | 0 |
| 19/01/2017 |
7.68
|
13,250 | 7.74 | 7.74 | 7.68 | 2,000 | 0 | 0.0 |
| 18/01/2017 |
7.74
|
2,000 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
| 17/01/2017 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
| 16/01/2017 |
7.74
|
3,000 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
| 13/01/2017 |
7.74
|
4,500 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
| 12/01/2017 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
| 11/01/2017 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
| 10/01/2017 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
| 09/01/2017 |
7.74
|
9,894 | 7.81 | 7.81 | 7.68 | 3,300 | 0 | 0.0 |
| 06/01/2017 |
7.81
|
0 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 |
| 05/01/2017 |
7.81
|
0 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 |
| 04/01/2017 |
7.81
|
0 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 |
| 03/01/2017 |
7.81
|
0 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 |
| 30/12/2016 |
7.81
|
100 | 7.88 | 7.88 | 7.81 | 0 | 0 | 0 |
| 29/12/2016 |
7.88
|
5,000 | 7.81 | 7.88 | 7.88 | 0 | 0 | 0 |
| 28/12/2016 |
7.81
|
4,500 | 7.88 | 7.88 | 7.81 | 0 | 0 | 0 |
| 27/12/2016 |
7.88
|
0 | 7.88 | 7.88 | 7.88 | 0 | 0 | 0 |
| 26/12/2016 |
7.88
|
0 | 7.88 | 7.88 | 7.88 | 0 | 0 | 0 |
| 23/12/2016 |
7.88
|
0 | 7.88 | 7.88 | 7.88 | 0 | 0 | 0 |
| 22/12/2016 |
7.88
|
7,500 | 7.88 | 7.88 | 7.81 | 0 | 0 | 0 |
| 21/12/2016 |
7.88
|
0 | 7.88 | 7.88 | 7.88 | 0 | 0 | 0 |
| 20/12/2016 |
7.88
|
0 | 7.88 | 7.88 | 7.88 | 0 | 0 | 0 |
| 19/12/2016 |
7.88
|
0 | 7.88 | 7.88 | 7.88 | 0 | 0 | 0 |
| 16/12/2016 |
7.88
|
7,600 | 7.88 | 8.14 | 7.88 | 0 | 0 | 0 |
| 15/12/2016 |
7.88
|
1,000 | 7.88 | 7.88 | 7.88 | 0 | 0 | 0 |
| 14/12/2016 |
7.88
|
1,100 | 7.88 | 7.88 | 7.81 | 0 | 0 | 0 |
| 13/12/2016 |
7.88
|
0 | 7.88 | 7.88 | 7.88 | 0 | 0 | 0 |
| 12/12/2016 |
7.88
|
0 | 7.88 | 7.88 | 7.88 | 0 | 0 | 0 |
| 09/12/2016 |
7.88
|
7,100 | 7.81 | 8.01 | 7.88 | 0 | 0 | 0 |
| 08/12/2016 |
7.81
|
0 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 |
| 07/12/2016 |
7.81
|
600 | 7.74 | 7.81 | 7.81 | 0 | 0 | 0 |
| 06/12/2016 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
| 05/12/2016 |
7.74
|
16,500 | 7.74 | 7.88 | 7.74 | 0 | 0 | 0 |
| 02/12/2016 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
| 01/12/2016 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
| 30/11/2016 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
| 29/11/2016 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
| 28/11/2016 |
7.74
|
1,650 | 7.74 | 7.74 | 7.74 | 1,600 | 0 | 0.0 |
| 25/11/2016 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
| 24/11/2016 |
7.74
|
9,900 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
| 23/11/2016 |
7.74
|
36,100 | 7.74 | 7.88 | 7.68 | 1,000 | 0 | 0.0 |
| 22/11/2016 |
7.74
|
22,500 | 7.74 | 7.74 | 7.68 | 8,800 | 0 | 0.1 |
| 21/11/2016 |
7.74
|
12,500 | 7.81 | 7.81 | 7.74 | 0 | 0 | 0 |
| 18/11/2016 |
7.81
|
7,000 | 7.74 | 7.81 | 7.74 | 0 | 0 | 0 |
| 17/11/2016 |
7.74
|
100 | 7.88 | 7.88 | 7.74 | 0 | 0 | 0 |
| 16/11/2016 |
7.88
|
0 | 7.88 | 7.88 | 7.88 | 0 | 0 | 0 |
| 15/11/2016 |
7.88
|
13,200 | 7.88 | 7.88 | 7.68 | 8,200 | 0 | 0.1 |