| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-11-04) |
0.01 | 0.13% | 282,100 | -1,000 | -0.0 |
7.55
7.90
7.78
|
|
2 tháng
(2025-10-06) |
-0.47 | -5.70% | 853,200 | -12,800 | -0.1 |
7.55
8.24
7.78
|
|
3 tháng
(2025-09-05) |
-0.56 | -6.72% | 2,081,400 | -9,700 | -0.1 |
7.55
8.42
7.78
|
|
6 tháng
(2025-06-09) |
0.71 | 10.06% | 8,408,400 | 17,600 | -0.0 |
7.06
8.46
7.78
|
|
12 tháng
(2024-12-09) |
-1.45 | -15.73% | 16,624,000 | -41,000 | -0.5 |
6.16
9.50
7.78
|
|
24 tháng
(2023-12-15) |
-0.13 | -1.65% | 158,803,100 | -38,796 | -0.9 |
6.16
11.90
7.78
|
|
36 tháng
(2022-12-20) |
2.57 | 49.34% | 257,376,300 | 61,504 | -0.1 |
4.57
11.90
7.78
|
|
60 tháng
(2020-12-30) |
5.82 | 299.09% | 608,327,200 | 46,938 | -3.2 |
1.78
12.99
7.78
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 21/09/2016 |
5.03
|
260,710 | 5.00 | 5.03 | 4.97 | 0 | 0 | 0 |
| 20/09/2016 |
5.00
|
179,410 | 5.06 | 5.06 | 4.97 | 0 | 0 | 0 |
| 19/09/2016 |
5.06
|
183,170 | 5.07 | 5.09 | 4.98 | 0 | 0 | 0 |
| 16/09/2016 |
5.07
|
132,610 | 5.11 | 5.11 | 5.06 | 0 | 0 | 0 |
| 15/09/2016 |
5.11
|
243,720 | 5.10 | 5.11 | 5.09 | 0 | 0 | 0 |
| 14/09/2016 |
5.10
|
214,690 | 5.12 | 5.14 | 5.04 | 0 | 0 | 0 |
| 13/09/2016 |
5.12
|
220,310 | 5.09 | 5.15 | 5.07 | 0 | 0 | 0 |
| 12/09/2016 |
5.09
|
257,530 | 5.16 | 5.22 | 5.07 | 100 | 0 | 0.0 |
| 09/09/2016 |
5.16
|
171,190 | 5.16 | 5.22 | 5.09 | 0 | 0 | 0 |
| 08/09/2016 |
5.16
|
220,740 | 5.16 | 5.22 | 5.09 | 0 | 0 | 0 |
| 07/09/2016 |
5.16
|
131,760 | 5.22 | 5.22 | 5.09 | 0 | 0 | 0 |
| 06/09/2016 |
5.22
|
212,920 | 5.16 | 5.22 | 5.09 | 0 | 0 | 0 |
| 05/09/2016 |
5.16
|
241,730 | 5.09 | 5.16 | 5.09 | 0 | 0 | 0 |
| 01/09/2016 |
5.09
|
356,420 | 5.16 | 5.28 | 5.09 | 0 | 0 | 0 |
| 31/08/2016 |
5.16
|
279,300 | 5.16 | 5.22 | 5.09 | 0 | 200 | -0.0 |
| 30/08/2016 |
5.16
|
197,840 | 5.16 | 5.22 | 5.09 | 100 | 0 | 0.0 |
| 29/08/2016 |
5.16
|
539,780 | 5.40 | 5.59 | 5.16 | 0 | 0 | 0 |
| 26/08/2016 |
5.40
|
599,480 | 5.47 | 5.59 | 5.34 | 0 | 0 | 0 |
| 25/08/2016 |
5.47
|
1,069,900 | 5.22 | 5.53 | 5.16 | 0 | 0 | 0 |
| 24/08/2016 |
5.22
|
437,270 | 5.16 | 5.34 | 5.09 | 0 | 0 | 0 |
| 23/08/2016 |
5.16
|
220,150 | 5.16 | 5.22 | 5.09 | 0 | 50 | -0.0 |
| 22/08/2016 |
5.16
|
221,540 | 5.16 | 5.22 | 5.09 | 100 | 0 | 0.0 |
| 19/08/2016 |
5.16
|
247,680 | 5.16 | 5.22 | 5.09 | 10 | 0 | 0 |
| 18/08/2016 |
5.16
|
390,500 | 5.34 | 5.34 | 5.16 | 0 | 0 | 0 |
| 17/08/2016 |
5.34
|
826,250 | 5.22 | 5.47 | 4.97 | 0 | 50 | -0.0 |
| 16/08/2016 |
5.22
|
296,780 | 5.16 | 5.22 | 5.09 | 0 | 0 | 0 |
| 15/08/2016 |
5.16
|
175,120 | 5.28 | 5.28 | 5.16 | 0 | 0 | 0 |
| 12/08/2016 |
5.28
|
201,930 | 5.47 | 5.47 | 5.16 | 100 | 0 | 0.0 |
| 11/08/2016 |
5.47
|
514,940 | 5.71 | 5.71 | 5.34 | 0 | 0 | 0 |
| 10/08/2016 |
5.71
|
988,710 | 5.53 | 5.78 | 5.47 | 0 | 100 | -0.0 |
| 09/08/2016 |
5.53
|
1,663,340 | 5.22 | 5.53 | 4.97 | 0 | 0 | 0 |
| 08/08/2016 |
5.22
|
130,940 | 5.22 | 5.22 | 4.97 | 0 | 0 | 0 |
| 05/08/2016 |
5.22
|
162,740 | 5.22 | 5.22 | 5.09 | 0 | 0 | 0 |
| 04/08/2016 |
5.22
|
159,020 | 5.34 | 5.40 | 5.22 | 0 | 0 | 0 |
| 03/08/2016 |
5.34
|
200,750 | 5.28 | 5.34 | 5.16 | 0 | 0 | 0 |
| 02/08/2016 |
5.28
|
166,420 | 5.59 | 5.59 | 5.22 | 0 | 0 | 0 |
| 01/08/2016 |
5.59
|
151,450 | 5.65 | 5.71 | 5.53 | 0 | 0 | 0 |
| 29/07/2016 |
5.65
|
234,120 | 5.59 | 5.65 | 5.40 | 0 | 0 | 0 |
| 28/07/2016 |
5.59
|
770,770 | 5.53 | 5.71 | 5.34 | 0 | 100 | -0.0 |
| 27/07/2016 |
5.53
|
412,830 | 5.40 | 5.53 | 5.22 | 0 | 0 | 0 |
| 26/07/2016 |
5.40
|
251,940 | 5.65 | 5.65 | 5.28 | 100 | 0 | 0.0 |
| 25/07/2016 |
5.65
|
490,050 | 5.90 | 5.90 | 5.53 | 0 | 0 | 0 |
| 22/07/2016 |
5.90
|
349,850 | 6.27 | 6.27 | 5.84 | 1,000 | 3,000 | -0.0 |
| 21/07/2016 |
6.27
|
1,127,800 | 6.65 | 6.71 | 6.21 | 0 | 0 | 0 |
| 20/07/2016 |
6.65
|
1,199,870 | 6.40 | 6.65 | 6.21 | 200 | 0 | 0.0 |
| 19/07/2016 |
6.40
|
3,598,940 | 6.58 | 6.58 | 6.15 | 3,000 | 0 | 0.0 |
| 18/07/2016 |
6.58
|
565,810 | 7.02 | 7.02 | 6.58 | 0 | 0 | 0 |
| 15/07/2016 |
7.02
|
886,880 | 7.52 | 7.52 | 7.02 | 0 | 0 | 0 |
| 14/07/2016 |
7.52
|
1,932,590 | 8.07 | 8.39 | 7.52 | 0 | 0 | 0 |
| 13/07/2016 |
8.07
|
3,154,250 | 8.26 | 8.26 | 7.70 | 0 | 0 | 0 |
| 12/07/2016 |
8.26
|
752,980 | 8.82 | 8.82 | 8.26 | 0 | 0 | 0 |
| 11/07/2016 |
8.82
|
2,380,750 | 9.44 | 9.44 | 8.82 | 1,500 | 0 | 0.0 |
| 08/07/2016 |
9.44
|
14,800 | 10.12 | 10.12 | 9.44 | 0 | 0 | 0 |
| 07/07/2016 |
10.12
|
1,099,950 | 10.87 | 10.87 | 10.12 | 0 | 20,000 | -0.3 |
| 06/07/2016 |
10.87
|
2,315,490 | 10.19 | 10.87 | 9.50 | 5,500 | 0 | 0.1 |
| 05/07/2016 |
10.19
|
1,911,550 | 9.57 | 10.19 | 9.57 | 0 | 0 | 0 |
| 04/07/2016 |
9.57
|
1,763,800 | 9.57 | 9.57 | 8.07 | 20,000 | 0 | 0.3 |
| 30/11/-0001 |
5.02
|
14,000 | 5.02 | 5.03 | 4.99 | 0 | 0 | 0 |