| 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) |
0.20 | 1.33% | 21,800 | 0 | 0 |
15
16.50
15.20
|
|
2 tháng
(2025-12-01) |
0 | 0% | 113,200 | -3,700 | -0.1 |
15
18.50
15.20
|
|
3 tháng
(2025-10-30) |
3.20 | 26.67% | 171,900 | -3,700 | -0.1 |
12
18.50
15.20
|
|
6 tháng
(2025-08-01) |
2.40 | 18.75% | 208,100 | -3,700 | -0.1 |
11.80
18.50
15.20
|
|
12 tháng
(2025-02-03) |
2.32 | 17.98% | 253,500 | -1,300 | -0.0 |
11.45
18.50
15.20
|
|
24 tháng
(2024-02-15) |
3.18 | 26.41% | 316,113 | -3,900 | -0.1 |
11.45
18.50
15.20
|
|
36 tháng
(2023-02-13) |
3.05 | 25.12% | 470,033 | -400 | -0.0 |
8.32
18.50
15.20
|
|
60 tháng
(2021-02-23) |
6.59 | 76.60% | 1,754,495 | -479,700 | -6.9 |
8.32
21.53
15.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 15/11/2016 |
7.34
|
0 | 7.34 | 7.34 | 7.34 | 0 | 0 | 0 |
| 14/11/2016 |
7.34
|
0 | 7.34 | 7.34 | 7.34 | 0 | 0 | 0 |
| 11/11/2016 |
7.34
|
0 | 7.34 | 7.34 | 7.34 | 0 | 0 | 0 |
| 10/11/2016 |
7.34
|
0 | 7.34 | 7.34 | 7.34 | 0 | 0 | 0 |
| 09/11/2016 |
7.34
|
0 | 7.34 | 7.34 | 7.34 | 0 | 0 | 0 |
| 08/11/2016 |
7.34
|
0 | 7.34 | 7.34 | 7.34 | 0 | 0 | 0 |
| 07/11/2016 |
7.34
|
0 | 7.34 | 7.34 | 7.34 | 0 | 0 | 0 |
| 04/11/2016 |
7.34
|
400 | 8.13 | 8.13 | 7.34 | 300 | 0 | 0.0 |
| 03/11/2016 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 |
| 02/11/2016 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 |
| 01/11/2016 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 |
| 31/10/2016 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 |
| 28/10/2016 |
8.13
|
400 | 7.79 | 8.13 | 7.90 | 400 | 200 | 0.0 |
| 27/10/2016 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
| 26/10/2016 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
| 25/10/2016 |
7.79
|
200 | 7.11 | 7.79 | 7.56 | 200 | 0 | 0.0 |
| 24/10/2016 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 |
| 21/10/2016 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 |
| 20/10/2016 |
7.11
|
20 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 |
| 19/10/2016 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 |
| 18/10/2016 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 |
| 17/10/2016 |
7.11
|
2,200 | 6.55 | 7.11 | 6.43 | 2,200 | 0 | 0.0 |
| 14/10/2016 |
6.55
|
0 | 6.55 | 6.55 | 6.55 | 0 | 0 | 0 |
| 13/10/2016 |
6.55
|
0 | 6.55 | 6.55 | 6.55 | 0 | 0 | 0 |
| 12/10/2016 |
6.55
|
100 | 6.60 | 6.60 | 6.55 | 0 | 0 | 0 |
| 11/10/2016 |
6.60
|
0 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
| 10/10/2016 |
6.60
|
0 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
| 07/10/2016 |
6.60
|
400 | 7.34 | 7.34 | 6.60 | 0 | 0 | 0 |
| 06/10/2016 |
7.34
|
0 | 7.34 | 7.34 | 7.34 | 0 | 0 | 0 |
| 05/10/2016 |
7.34
|
200 | 7.00 | 7.34 | 7.34 | 0 | 0 | 0 |
| 04/10/2016 |
7.00
|
0 | 7.00 | 7.00 | 7.00 | 0 | 0 | 0 |
| 03/10/2016 |
7.00
|
200 | 7.73 | 7.73 | 7.00 | 0 | 0 | 0 |
| 30/09/2016 |
7.73
|
2,300 | 7.73 | 7.73 | 7.05 | 1,800 | 0 | 0.0 |
| 29/09/2016 |
7.73
|
1,900 | 7.73 | 7.73 | 7.00 | 1,800 | 0 | 0.0 |
| 28/09/2016 |
7.73
|
0 | 7.73 | 7.73 | 7.73 | 0 | 0 | 0 |
| 27/09/2016 |
7.73
|
1,800 | 7.05 | 7.73 | 7.22 | 1,800 | 0 | 0.0 |
| 26/09/2016 |
7.05
|
1,500 | 6.60 | 7.05 | 6.88 | 1,500 | 0 | 0.0 |
| 23/09/2016 |
6.60
|
1,200 | 6.60 | 6.60 | 6.60 | 200 | 1,000 | -0.0 |
| 22/09/2016 |
6.60
|
0 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
| 21/09/2016 |
6.60
|
100 | 7.00 | 7.00 | 6.60 | 0 | 0 | 0 |
| 20/09/2016 |
7.00
|
0 | 7.00 | 7.00 | 7.00 | 0 | 0 | 0 |
| 19/09/2016 |
7.00
|
1,200 | 6.77 | 7.00 | 7.00 | 0 | 0 | 0 |
| 16/09/2016 |
6.77
|
0 | 6.77 | 6.77 | 6.77 | 0 | 0 | 0 |
| 15/09/2016 |
6.77
|
400 | 6.77 | 6.77 | 6.77 | 0 | 0 | 0 |
| 14/09/2016 |
6.77
|
300 | 6.88 | 6.88 | 6.77 | 0 | 0 | 0 |
| 13/09/2016 |
6.88
|
500 | 6.77 | 6.88 | 6.77 | 0 | 0 | 0 |
| 12/09/2016 |
6.77
|
200 | 6.94 | 6.94 | 6.77 | 0 | 0 | 0 |
| 09/09/2016 |
6.94
|
400 | 7.62 | 7.62 | 6.94 | 0 | 0 | 0 |
| 08/09/2016 |
7.62
|
900 | 7.62 | 7.62 | 7.62 | 900 | 0 | 0.0 |
| 07/09/2016 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
| 06/09/2016 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
| 05/09/2016 |
7.62
|
100 | 8.46 | 8.46 | 7.62 | 0 | 0 | 0 |
| 01/09/2016 |
8.46
|
7,900 | 7.96 | 8.75 | 7.90 | 7,900 | 7,300 | 0.0 |
| 31/08/2016 |
7.96
|
100 | 7.28 | 7.96 | 7.96 | 100 | 0 | 0.0 |
| 30/08/2016 |
7.28
|
200 | 7.45 | 7.45 | 7.28 | 200 | 0 | 0.0 |
| 29/08/2016 |
7.45
|
0 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 |
| 26/08/2016 |
7.45
|
300 | 7.51 | 7.51 | 7.45 | 300 | 0 | 0.0 |
| 25/08/2016 |
7.51
|
100 | 7.51 | 7.51 | 7.51 | 100 | 0 | 0.0 |
| 24/08/2016 |
7.51
|
300 | 7.05 | 7.51 | 7.51 | 300 | 0 | 0.0 |
| 23/08/2016 |
7.05
|
200 | 6.72 | 7.05 | 7.05 | 200 | 0 | 0.0 |
| 22/08/2016 |
6.72
|
0 | 6.72 | 6.72 | 6.72 | 0 | 0 | 0 |
| 19/08/2016 |
6.72
|
100 | 7.17 | 7.17 | 6.72 | 0 | 0 | 0 |
| 18/08/2016 |
7.17
|
300 | 7.51 | 7.51 | 6.88 | 100 | 0 | 0.0 |
| 17/08/2016 |
7.51
|
0 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 |
| 16/08/2016 |
7.51
|
400 | 7.00 | 7.51 | 7.51 | 400 | 0 | 0.0 |
| 15/08/2016 |
7.00
|
200 | 6.77 | 7.00 | 7.00 | 200 | 0 | 0.0 |
| 12/08/2016 |
6.77
|
0 | 6.77 | 6.77 | 6.77 | 0 | 0 | 0 |
| 11/08/2016 |
6.77
|
200 | 6.88 | 6.88 | 6.26 | 100 | 0 | 0.0 |
| 10/08/2016 |
6.88
|
1,700 | 7.62 | 7.62 | 6.88 | 1,000 | 0 | 0.0 |
| 09/08/2016 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
| 08/08/2016 |
7.62
|
200 | 7.62 | 7.62 | 6.94 | 100 | 0 | 0.0 |
| 05/08/2016 |
7.62
|
1,900 | 7.73 | 7.73 | 7.00 | 1,300 | 200 | 0.0 |
| 04/08/2016 |
7.73
|
1,400 | 7.79 | 7.79 | 7.05 | 1,100 | 1,000 | 0.0 |
| 03/08/2016 |
7.79
|
200 | 7.62 | 7.79 | 6.88 | 100 | 0 | 0.0 |
| 02/08/2016 |
7.62
|
300 | 8.41 | 8.41 | 7.62 | 0 | 200 | -0.0 |
| 01/08/2016 |
8.41
|
1,600 | 8.63 | 8.63 | 7.79 | 1,200 | 1,200 | 0.0 |
| 29/07/2016 |
8.63
|
0 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 |
| 28/07/2016 |
8.63
|
2,400 | 8.13 | 8.80 | 7.34 | 1,400 | 1,100 | 0.0 |
| 27/07/2016 |
8.13
|
1,400 | 8.97 | 8.97 | 8.13 | 500 | 300 | 0.0 |
| 26/07/2016 |
8.97
|
0 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 |
| 25/07/2016 |
8.97
|
0 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 |
| 22/07/2016 |
8.97
|
0 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 |
| 21/07/2016 |
8.97
|
0 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 |
| 20/07/2016 |
8.97
|
0 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 |
| 19/07/2016 |
8.97
|
0 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 |
| 18/07/2016 |
8.97
|
0 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 |
| 15/07/2016 |
8.97
|
0 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 |
| 14/07/2016 |
8.97
|
0 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 |
| 13/07/2016 |
8.97
|
0 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 |
| 12/07/2016 |
8.97
|
0 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 |
| 11/07/2016 |
8.97
|
0 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 |
| 08/07/2016 |
8.97
|
0 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 |
| 07/07/2016 |
8.97
|
0 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 |
| 06/07/2016 |
8.97
|
0 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 |
| 05/07/2016 |
8.97
|
0 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 |
| 04/07/2016 |
8.97
|
0 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 |
| 01/07/2016 |
8.97
|
0 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 |
| 30/06/2016 |
8.97
|
0 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 |
| 29/06/2016 |
8.97
|
0 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 |
| 28/06/2016 |
8.97
|
0 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 |