| 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) |
| 15/11/2016 |
8.42
|
1,850 | 8.36 | 8.42 | 7.99 | 1,700 | 0 | 0.0 |
| 14/11/2016 |
8.36
|
9,200 | 8.10 | 8.36 | 8.10 | 0 | 0 | 0 |
| 11/11/2016 |
8.10
|
10,000 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 10/11/2016 |
8.10
|
20,000 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 09/11/2016 |
8.10
|
1,066 | 7.99 | 8.10 | 8.10 | 0 | 0 | 0 |
| 08/11/2016 |
7.99
|
754 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 07/11/2016 |
7.99
|
500 | 8.31 | 8.31 | 7.99 | 0 | 0 | 0 |
| 04/11/2016 |
8.31
|
0 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 |
| 03/11/2016 |
8.31
|
60,000 | 8.47 | 8.47 | 8.31 | 0 | 0 | 0 |
| 02/11/2016 |
8.47
|
0 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 |
| 01/11/2016 |
8.47
|
0 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 |
| 31/10/2016 |
8.47
|
4,300 | 8.47 | 8.47 | 7.99 | 0 | 0 | 0 |
| 28/10/2016 |
8.47
|
0 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 |
| 27/10/2016 |
8.47
|
0 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 |
| 26/10/2016 |
8.47
|
100 | 8.21 | 8.47 | 8.47 | 0 | 0 | 0 |
| 25/10/2016 |
8.21
|
7,300 | 8.47 | 8.47 | 8.21 | 0 | 0 | 0 |
| 24/10/2016 |
8.47
|
100 | 8.10 | 8.47 | 8.47 | 100 | 0 | 0.0 |
| 21/10/2016 |
8.10
|
1,600 | 8.58 | 8.58 | 8.10 | 0 | 0 | 0 |
| 20/10/2016 |
8.58
|
0 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 |
| 19/10/2016 |
8.58
|
300 | 8.73 | 8.73 | 7.99 | 0 | 0 | 0 |
| 18/10/2016 |
8.73
|
0 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 |
| 17/10/2016 |
8.73
|
0 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 |
| 14/10/2016 |
8.73
|
106 | 7.94 | 8.73 | 8.73 | 0 | 0 | 0 |
| 13/10/2016 |
7.94
|
5,905 | 7.94 | 7.94 | 7.78 | 0 | 0 | 0 |
| 12/10/2016 |
7.94
|
8,316 | 7.99 | 7.99 | 7.94 | 0 | 0 | 0 |
| 11/10/2016 |
7.99
|
21,400 | 8.05 | 8.05 | 7.99 | 0 | 0 | 0 |
| 10/10/2016 |
8.05
|
6,120 | 8.47 | 8.47 | 7.99 | 0 | 0 | 0 |
| 07/10/2016 |
8.47
|
3,100 | 7.94 | 8.47 | 7.94 | 0 | 0 | 0 |
| 06/10/2016 |
7.94
|
0 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 |
| 05/10/2016 |
7.94
|
2,080 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 |
| 04/10/2016 |
7.94
|
29,000 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 |
| 03/10/2016 |
7.94
|
12,000 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 |
| 30/09/2016 |
7.94
|
14,400 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 |
| 29/09/2016 |
7.94
|
5,600 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 |
| 28/09/2016 |
7.94
|
1,000 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 |
| 27/09/2016 |
7.94
|
33,300 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 |
| 26/09/2016 |
7.94
|
0 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 |
| 23/09/2016 |
7.94
|
5,000 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 |
| 22/09/2016 |
7.94
|
174,952 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 |
| 21/09/2016 |
7.94
|
17,000 | 8.15 | 8.15 | 7.94 | 0 | 0 | 0 |
| 20/09/2016 |
8.15
|
200 | 8.15 | 8.15 | 8.05 | 0 | 0 | 0 |
| 19/09/2016 |
8.15
|
0 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 |
| 16/09/2016 |
8.15
|
4,400 | 8.15 | 8.15 | 7.94 | 0 | 0 | 0 |
| 15/09/2016 |
8.15
|
3,100 | 8.21 | 8.21 | 7.99 | 0 | 0 | 0 |
| 14/09/2016 |
8.21
|
0 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 |
| 13/09/2016 |
8.21
|
0 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 |
| 12/09/2016 |
8.21
|
0 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 |
| 09/09/2016 |
8.21
|
1,700 | 8.21 | 8.21 | 8.15 | 0 | 0 | 0 |
| 08/09/2016 |
8.21
|
0 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 |
| 07/09/2016 |
8.21
|
300 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 |
| 06/09/2016 |
8.21
|
100 | 7.99 | 8.21 | 8.21 | 0 | 0 | 0 |
| 05/09/2016 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 01/09/2016 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 31/08/2016 |
7.99
|
13 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 30/08/2016 |
7.99
|
61,600 | 7.99 | 7.99 | 7.94 | 0 | 0 | 0 |
| 29/08/2016 |
7.99
|
4,000 | 8.05 | 8.05 | 7.99 | 0 | 0 | 0 |
| 26/08/2016 |
8.05
|
0 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 |
| 25/08/2016 |
8.05
|
100 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 |
| 24/08/2016 |
8.05
|
0 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 |
| 23/08/2016 |
8.05
|
9,200 | 8.10 | 8.10 | 7.99 | 0 | 0 | 0 |
| 22/08/2016 |
8.10
|
200 | 8.05 | 8.10 | 8.10 | 0 | 0 | 0 |
| 19/08/2016 |
8.05
|
800 | 8.10 | 8.10 | 8.05 | 0 | 0 | 0 |
| 18/08/2016 |
8.10
|
3,100 | 8.10 | 8.10 | 8.05 | 0 | 0 | 0 |
| 17/08/2016 |
8.10
|
200 | 8.10 | 8.10 | 7.94 | 0 | 0 | 0 |
| 16/08/2016 |
8.10
|
6,400 | 8.10 | 8.10 | 7.94 | 0 | 0 | 0 |
| 15/08/2016 |
8.10
|
4,600 | 8.10 | 8.15 | 8.10 | 0 | 0 | 0 |
| 12/08/2016 |
8.10
|
1,360 | 8.15 | 8.15 | 7.94 | 0 | 0 | 0 |
| 11/08/2016 |
8.15
|
3,600 | 8.10 | 8.31 | 8.10 | 0 | 0 | 0 |
| 10/08/2016 |
8.10
|
100 | 7.94 | 8.10 | 8.10 | 0 | 0 | 0 |
| 09/08/2016 |
7.94
|
23,800 | 8.15 | 8.15 | 7.94 | 0 | 0 | 0 |
| 08/08/2016 |
8.15
|
27,140 | 8.58 | 8.58 | 7.73 | 0 | 0 | 0 |
| 05/08/2016 |
8.58
|
0 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 |
| 04/08/2016 |
8.58
|
33,419 | 8.58 | 8.58 | 7.73 | 0 | 0 | 0 |
| 03/08/2016 |
8.58
|
24,718 | 8.58 | 8.58 | 7.73 | 0 | 0 | 0 |
| 02/08/2016 |
8.58
|
648 | 8.21 | 8.58 | 7.73 | 0 | 0 | 0 |
| 01/08/2016 |
8.21
|
2,000 | 8.47 | 8.47 | 8.21 | 0 | 0 | 0 |
| 29/07/2016 |
8.47
|
123,100 | 8.73 | 8.73 | 7.89 | 0 | 0 | 0 |
| 28/07/2016 |
8.73
|
1,220 | 8.79 | 8.79 | 8.73 | 0 | 0 | 0 |
| 27/07/2016 |
8.79
|
309 | 8.58 | 8.79 | 8.63 | 0 | 0 | 0 |
| 26/07/2016 |
8.58
|
0 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 |
| 25/07/2016 |
8.58
|
1,850 | 8.10 | 8.58 | 7.31 | 0 | 0 | 0 |
| 22/07/2016 |
8.10
|
100 | 8.73 | 8.73 | 8.10 | 0 | 0 | 0 |
| 21/07/2016 |
8.73
|
0 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 |
| 20/07/2016 |
8.73
|
100 | 7.94 | 8.73 | 8.73 | 0 | 0 | 0 |
| 19/07/2016 |
7.94
|
260 | 8.73 | 8.73 | 7.94 | 0 | 0 | 0 |
| 18/07/2016 |
8.73
|
0 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 |
| 15/07/2016 |
8.73
|
200 | 8.47 | 8.73 | 8.73 | 0 | 0 | 0 |
| 14/07/2016 |
8.47
|
0 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 |
| 13/07/2016 |
8.47
|
2,100 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 |
| 12/07/2016 |
8.47
|
0 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 |
| 11/07/2016 |
8.47
|
0 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 |
| 08/07/2016 |
8.47
|
4,620 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 |
| 07/07/2016 |
8.47
|
0 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 |
| 06/07/2016 |
8.47
|
52,000 | 9.00 | 9.00 | 8.10 | 0 | 0 | 0 |
| 05/07/2016 |
9.00
|
0 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 |
| 04/07/2016 |
9.00
|
0 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 |
| 01/07/2016 |
9.00
|
1,100 | 9.00 | 9.00 | 8.47 | 0 | 0 | 0 |
| 30/06/2016 |
9.00
|
600 | 8.89 | 9.74 | 8.89 | 0 | 100 | -0.0 |
| 29/06/2016 |
8.89
|
0 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 |
| 28/06/2016 |
8.89
|
0 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 |