| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-03-31) |
-1.50 | -5.66% | 4,400 | 500 | 0 |
25
31
25
|
|
2 tháng
(2026-03-02) |
1.10 | 4.61% | 20,600 | 500 | 0 |
22.94
32.50
25
|
|
3 tháng
(2026-01-30) |
-3.58 | -12.53% | 25,300 | 500 | 0 |
22.94
32.98
25
|
|
6 tháng
(2025-11-03) |
-8.46 | -25.28% | 48,800 | 3,500 | 0.1 |
22.94
34.03
25
|
|
12 tháng
(2025-05-05) |
-10.11 | -28.80% | 219,800 | 7,700 | 0.1 |
22.94
36.32
25
|
|
24 tháng
(2024-05-10) |
8.12 | 48.13% | 473,664 | 23,800 | 0.5 |
16.88
49.77
25
|
|
36 tháng
(2023-05-16) |
11.94 | 91.46% | 1,119,723 | 33,000 | 0.8 |
12.64
49.77
25
|
|
60 tháng
(2021-05-26) |
11.87 | 90.45% | 1,670,650 | 32,900 | 0.7 |
9.72
49.77
25
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 30/12/2016 |
9.63
|
500 | 8.91 | 9.63 | 9.63 | 0 | 0 | 0 |
| 29/12/2016 |
8.91
|
1,300 | 9.15 | 9.15 | 8.91 | 0 | 0 | 0 |
| 28/12/2016 |
9.15
|
0 | 9.15 | 9.15 | 9.15 | 0 | 0 | 0 |
| 27/12/2016 |
9.15
|
0 | 9.15 | 9.15 | 9.15 | 0 | 0 | 0 |
| 26/12/2016 |
9.15
|
0 | 9.15 | 9.15 | 9.15 | 0 | 0 | 0 |
| 23/12/2016 |
9.15
|
0 | 9.15 | 9.15 | 9.15 | 0 | 0 | 0 |
| 22/12/2016 |
9.15
|
0 | 9.15 | 9.15 | 9.15 | 0 | 0 | 0 |
| 21/12/2016 |
9.15
|
0 | 9.15 | 9.15 | 9.15 | 0 | 0 | 0 |
| 20/12/2016 |
9.15
|
0 | 9.15 | 9.15 | 9.15 | 0 | 0 | 0 |
| 19/12/2016 |
9.15
|
3,800 | 9.15 | 9.15 | 9.15 | 0 | 0 | 0 |
| 16/12/2016 |
9.15
|
60,000 | 8.71 | 9.15 | 9.15 | 0 | 0 | 0 |
| 15/12/2016 |
8.71
|
0 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 |
| 14/12/2016 |
8.71
|
0 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 |
| 13/12/2016 |
8.71
|
4,000 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 |
| 12/12/2016 |
8.71
|
4,500 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 |
| 09/12/2016 |
8.71
|
0 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 |
| 08/12/2016 |
8.71
|
0 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 |
| 07/12/2016 |
8.71
|
1,000 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 |
| 06/12/2016 |
8.71
|
3,000 | 7.70 | 8.71 | 8.71 | 0 | 0 | 0 |
| 05/12/2016 |
7.70
|
300,500 | 8.71 | 8.71 | 7.70 | 0 | 0 | 0 |
| 02/12/2016 |
8.71
|
2,400 | 8.67 | 8.71 | 8.71 | 0 | 0 | 0 |
| 01/12/2016 |
8.67
|
2,000 | 8.67 | 8.71 | 8.67 | 0 | 0 | 0 |
| 30/11/2016 |
8.67
|
2,500 | 8.76 | 8.76 | 8.67 | 0 | 0 | 0 |
| 29/11/2016 |
8.76
|
0 | 8.76 | 8.76 | 8.76 | 0 | 0 | 0 |
| 28/11/2016 |
8.76
|
1,000 | 8.76 | 8.76 | 8.76 | 0 | 0 | 0 |
| 25/11/2016 |
8.76
|
1,000 | 8.76 | 8.76 | 8.76 | 0 | 0 | 0 |
| 24/11/2016 |
8.76
|
0 | 8.76 | 8.76 | 8.76 | 0 | 0 | 0 |
| 23/11/2016 |
8.76
|
1,000 | 8.81 | 8.81 | 8.76 | 0 | 0 | 0 |
| 22/11/2016 |
8.81
|
1,000 | 8.71 | 8.81 | 8.81 | 0 | 0 | 0 |
| 21/11/2016 |
8.71
|
0 | 8.76 | 8.71 | 8.71 | 0 | 0 | 0 |
| 18/11/2016 |
8.76
|
2,200 | 8.67 | 8.76 | 8.67 | 0 | 0 | 0 |
| 17/11/2016 |
8.67
|
2,000 | 8.62 | 8.67 | 8.67 | 0 | 0 | 0 |
| 16/11/2016 |
8.62
|
0 | 8.67 | 8.62 | 8.62 | 0 | 0 | 0 |
| 15/11/2016 |
8.67
|
7,670 | 8.57 | 8.67 | 8.62 | 0 | 0 | 0 |
| 14/11/2016 |
8.57
|
14,000 | 8.86 | 8.86 | 8.42 | 0 | 0 | 0 |
| 11/11/2016 |
8.86
|
6,600 | 8.18 | 8.86 | 8.09 | 0 | 0 | 0 |
| 10/11/2016 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 09/11/2016 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 08/11/2016 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 07/11/2016 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 04/11/2016 |
8.18
|
100 | 7.70 | 8.18 | 8.18 | 0 | 0 | 0 |
| 03/11/2016 |
7.70
|
100,000 | 8.14 | 8.14 | 7.70 | 0 | 0 | 0 |
| 02/11/2016 |
8.14
|
2,000 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 |
| 01/11/2016 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 |
| 31/10/2016 |
8.14
|
100 | 7.70 | 8.14 | 8.14 | 0 | 0 | 0 |
| 28/10/2016 |
7.70
|
200,000 | 8.09 | 8.09 | 7.70 | 0 | 0 | 0 |
| 27/10/2016 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
| 26/10/2016 |
8.09
|
4,900 | 8.42 | 8.42 | 8.09 | 0 | 0 | 0 |
| 25/10/2016 |
8.42
|
0 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 |
| 24/10/2016 |
8.42
|
0 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 |
| 21/10/2016 |
8.42
|
198 | 7.70 | 8.42 | 8.42 | 0 | 0 | 0 |
| 20/10/2016 |
7.70
|
200,000 | 8.67 | 8.67 | 7.70 | 0 | 0 | 0 |
| 19/10/2016 |
8.67
|
0 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 |
| 18/10/2016 |
8.67
|
0 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 |
| 17/10/2016 |
8.67
|
0 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 |
| 14/10/2016 |
8.67
|
100 | 7.99 | 8.67 | 8.67 | 0 | 0 | 0 |
| 13/10/2016 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 12/10/2016 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 11/10/2016 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 10/10/2016 |
7.99
|
0 | 8.18 | 7.99 | 7.99 | 0 | 0 | 0 |
| 07/10/2016 |
8.18
|
900 | 8.09 | 8.18 | 7.99 | 0 | 0 | 0 |
| 06/10/2016 |
8.09
|
1,000 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
| 05/10/2016 |
8.09
|
1,000 | 8.18 | 8.18 | 8.09 | 0 | 0 | 0 |
| 04/10/2016 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 03/10/2016 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 30/09/2016 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 29/09/2016 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 28/09/2016 |
8.18
|
2,500 | 8.28 | 8.28 | 8.18 | 1,000 | 0 | 0.0 |
| 27/09/2016 |
8.28
|
2,000 | 8.18 | 8.28 | 8.28 | 2,000 | 0 | 0.0 |
| 26/09/2016 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 23/09/2016 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 22/09/2016 |
8.18
|
1,000 | 7.94 | 8.18 | 8.18 | 0 | 0 | 0 |
| 21/09/2016 |
7.94
|
0 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 |
| 20/09/2016 |
7.94
|
200,000 | 8.18 | 8.18 | 7.94 | 0 | 0 | 0 |
| 19/09/2016 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 16/09/2016 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 15/09/2016 |
8.18
|
2,000 | 7.94 | 8.18 | 8.14 | 2,000 | 0 | 0.0 |
| 14/09/2016 |
7.94
|
62,600 | 8.18 | 8.42 | 7.94 | 3,000 | 0 | 0.1 |
| 13/09/2016 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 12/09/2016 |
8.18
|
300 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 09/09/2016 |
8.18
|
1,000 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 08/09/2016 |
8.18
|
10,500 | 7.99 | 8.18 | 8.09 | 0 | 0 | 0 |
| 07/09/2016 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 06/09/2016 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 05/09/2016 |
7.99
|
3,000 | 8.14 | 8.14 | 7.99 | 0 | 0 | 0 |
| 01/09/2016 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 |
| 31/08/2016 |
8.14
|
0 | 8.18 | 8.14 | 8.14 | 0 | 0 | 0 |
| 30/08/2016 |
8.18
|
5,100 | 8.18 | 8.18 | 8.09 | 1,900 | 0 | 0.0 |
| 29/08/2016 |
8.18
|
7,000 | 8.42 | 8.42 | 8.18 | 0 | 0 | 0 |
| 26/08/2016 |
8.42
|
0 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 |
| 25/08/2016 |
8.42
|
0 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 |
| 24/08/2016 |
8.42
|
2,500 | 8.18 | 8.42 | 8.42 | 0 | 0 | 0 |
| 23/08/2016 |
8.18
|
500 | 8.62 | 8.62 | 8.18 | 0 | 0 | 0 |
| 22/08/2016 |
8.62
|
0 | 8.67 | 8.62 | 8.62 | 0 | 0 | 0 |
| 19/08/2016 |
8.67
|
1,400 | 8.67 | 8.67 | 8.18 | 100 | 0 | 0.0 |
| 18/08/2016 |
8.67
|
12,400 | 8.67 | 8.67 | 8.57 | 4,000 | 0 | 0.1 |
| 17/08/2016 |
8.67
|
6,000 | 8.18 | 8.67 | 8.67 | 6,000 | 0 | 0.1 |
| 16/08/2016 |
8.18
|
10,900 | 7.94 | 8.18 | 7.94 | 0 | 0 | 0 |
| 15/08/2016 |
7.94
|
0 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 |
| 12/08/2016 |
7.94
|
0 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 |