| 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) |
12.05 | 44.96% | 304,800 | 0 | 0 |
26.80
41.55
41.55
|
|
2 tháng
(2025-12-01) |
17.35 | 80.70% | 384,500 | 0 | 0 |
21.50
41.55
41.55
|
|
3 tháng
(2025-10-30) |
19.85 | 104.47% | 404,100 | 0 | 0 |
19
41.55
41.55
|
|
6 tháng
(2025-08-01) |
23.35 | 150.65% | 436,400 | 0 | 0 |
13.45
41.55
41.55
|
|
12 tháng
(2025-02-03) |
27.30 | 236.36% | 820,300 | 0 | 0 |
11.55
41.55
41.55
|
|
24 tháng
(2024-02-15) |
25.25 | 185.66% | 2,679,800 | 200 | 0.0 |
10.20
41.55
41.55
|
|
36 tháng
(2023-02-13) |
25.93 | 200.59% | 2,841,700 | -600 | -0.2 |
10.20
41.55
41.55
|
|
60 tháng
(2021-02-23) |
28.96 | 292.94% | 4,917,700 | 800 | 3.1 |
9.62
41.55
41.55
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 03/11/2016 |
6.30
|
7,120 | 6.63 | 6.63 | 6.20 | 0 | 0 | 0 |
| 02/11/2016 |
6.63
|
170 | 6.63 | 6.63 | 6.63 | 0 | 0 | 0 |
| 01/11/2016 |
6.63
|
3,200 | 6.30 | 6.63 | 6.04 | 0 | 0 | 0 |
| 31/10/2016 |
6.30
|
26,580 | 6.17 | 6.60 | 5.84 | 0 | 0 | 0 |
| 28/10/2016 |
6.17
|
22,010 | 6.30 | 6.30 | 5.97 | 0 | 0 | 0 |
| 27/10/2016 |
6.30
|
22,500 | 6.57 | 6.83 | 6.30 | 0 | 0 | 0 |
| 26/10/2016 |
6.57
|
17,040 | 6.67 | 6.70 | 6.30 | 0 | 0 | 0 |
| 25/10/2016 |
6.67
|
37,310 | 7.16 | 7.16 | 6.67 | 0 | 0 | 0 |
| 24/10/2016 |
7.16
|
10 | 7.03 | 7.16 | 7.16 | 0 | 0 | 0 |
| 21/10/2016 |
7.03
|
9,010 | 7.10 | 7.10 | 6.61 | 0 | 0 | 0 |
| 20/10/2016 |
7.10
|
18,500 | 7.23 | 7.23 | 6.96 | 0 | 0 | 0 |
| 19/10/2016 |
7.23
|
3,350 | 6.76 | 7.23 | 6.63 | 0 | 0 | 0 |
| 18/10/2016 |
6.76
|
18,930 | 6.76 | 7.23 | 6.50 | 0 | 0 | 0 |
| 17/10/2016 |
6.76
|
6,100 | 6.96 | 6.96 | 6.76 | 0 | 0 | 0 |
| 14/10/2016 |
6.96
|
10,650 | 7.10 | 7.23 | 6.90 | 0 | 0 | 0 |
| 13/10/2016 |
7.10
|
15,680 | 7.10 | 7.16 | 6.83 | 0 | 0 | 0 |
| 12/10/2016 |
7.10
|
12,600 | 7.36 | 7.36 | 6.90 | 0 | 0 | 0 |
| 11/10/2016 |
7.36
|
28,740 | 7.73 | 7.76 | 7.30 | 0 | 0 | 0 |
| 10/10/2016 |
7.73
|
15,820 | 7.73 | 7.73 | 7.56 | 0 | 0 | 0 |
| 07/10/2016 |
7.73
|
30,810 | 7.96 | 8.02 | 7.63 | 0 | 0 | 0 |
| 06/10/2016 |
7.96
|
84,320 | 8.26 | 8.26 | 7.69 | 0 | 0 | 0 |
| 05/10/2016 |
8.26
|
12,750 | 8.26 | 8.36 | 8.26 | 0 | 0 | 0 |
| 04/10/2016 |
8.26
|
33,000 | 8.29 | 8.29 | 8.22 | 0 | 0 | 0 |
| 03/10/2016 |
8.29
|
15,310 | 8.36 | 8.36 | 8.29 | 0 | 0 | 0 |
| 30/09/2016 |
8.36
|
14,610 | 8.36 | 8.36 | 8.29 | 0 | 0 | 0 |
| 29/09/2016 |
8.36
|
1,000 | 8.36 | 8.42 | 8.36 | 0 | 0 | 0 |
| 28/09/2016 |
8.36
|
50 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 |
| 27/09/2016 |
8.36
|
2,000 | 8.56 | 8.56 | 8.29 | 0 | 0 | 0 |
| 26/09/2016 |
8.56
|
10,000 | 8.69 | 8.69 | 8.22 | 0 | 0 | 0 |
| 23/09/2016 |
8.69
|
4,030 | 8.72 | 8.72 | 8.62 | 0 | 0 | 0 |
| 22/09/2016 |
8.72
|
39,710 | 8.16 | 8.72 | 8.69 | 0 | 0 | 0 |
| 21/09/2016 |
8.16
|
18,540 | 8.22 | 8.62 | 8.09 | 0 | 0 | 0 |
| 20/09/2016 |
8.22
|
13,500 | 8.49 | 8.49 | 8.22 | 0 | 0 | 0 |
| 19/09/2016 |
8.49
|
30,410 | 8.22 | 8.62 | 8.09 | 0 | 0 | 0 |
| 16/09/2016 |
8.22
|
13,560 | 8.36 | 8.42 | 8.22 | 0 | 0 | 0 |
| 15/09/2016 |
8.36
|
7,000 | 8.36 | 8.42 | 8.29 | 0 | 0 | 0 |
| 14/09/2016 |
8.36
|
25,130 | 8.36 | 8.56 | 8.22 | 0 | 0 | 0 |
| 13/09/2016 |
8.36
|
4,790 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 |
| 12/09/2016 |
8.36
|
12,000 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 |
| 09/09/2016 |
8.36
|
27,020 | 8.16 | 8.49 | 8.29 | 0 | 0 | 0 |
| 08/09/2016 |
8.16
|
18,900 | 8.16 | 8.29 | 8.16 | 0 | 0 | 0 |
| 07/09/2016 |
8.16
|
19,600 | 8.29 | 8.62 | 8.16 | 0 | 0 | 0 |
| 06/09/2016 |
8.29
|
27,830 | 7.96 | 8.49 | 8.02 | 0 | 0 | 0 |
| 05/09/2016 |
7.96
|
6,850 | 8.22 | 8.36 | 7.96 | 0 | 0 | 0 |
| 01/09/2016 |
8.22
|
13,460 | 8.29 | 8.29 | 7.96 | 0 | 0 | 0 |
| 31/08/2016 |
8.29
|
23,700 | 8.62 | 8.62 | 8.29 | 0 | 400 | -0.0 |
| 30/08/2016 |
8.62
|
2,580 | 8.62 | 8.62 | 8.56 | 0 | 0 | 0 |
| 29/08/2016 |
8.62
|
8,320 | 8.95 | 8.95 | 8.62 | 0 | 0 | 0 |
| 26/08/2016 |
8.95
|
8,960 | 8.62 | 8.95 | 8.62 | 0 | 0 | 0 |
| 25/08/2016 |
8.62
|
12,950 | 8.62 | 8.62 | 8.22 | 0 | 1,200 | -0.0 |
| 24/08/2016 |
8.62
|
10,640 | 9.09 | 9.09 | 8.62 | 0 | 0 | 0 |
| 23/08/2016 |
9.09
|
12,130 | 9.09 | 9.09 | 8.95 | 200 | 0 | 0.0 |
| 22/08/2016 |
9.09
|
95,300 | 9.22 | 9.28 | 8.62 | 50,480 | 0 | 0.7 |
| 19/08/2016 |
9.22
|
55,320 | 8.62 | 9.22 | 8.82 | 200 | 0 | 0.0 |
| 18/08/2016 |
8.62
|
7,780 | 8.82 | 8.82 | 8.62 | 4,780 | 0 | 0.1 |
| 17/08/2016 |
8.82
|
2,610 | 8.42 | 8.82 | 8.62 | 0 | 0 | 0 |
| 16/08/2016 |
8.42
|
13,200 | 8.36 | 8.62 | 8.42 | 0 | 0 | 0 |
| 15/08/2016 |
8.36
|
8,080 | 8.42 | 8.62 | 8.36 | 0 | 0 | 0 |
| 12/08/2016 |
8.42
|
9,420 | 8.36 | 8.62 | 8.42 | 0 | 0 | 0 |
| 11/08/2016 |
8.36
|
17,370 | 8.82 | 8.82 | 8.29 | 0 | 0 | 0 |
| 10/08/2016 |
8.82
|
0 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 |
| 09/08/2016 |
8.82
|
2,280 | 8.82 | 8.82 | 8.36 | 0 | 0 | 0 |
| 08/08/2016 |
8.82
|
2,780 | 8.36 | 8.82 | 8.16 | 0 | 0 | 0 |
| 05/08/2016 |
8.36
|
10,300 | 8.36 | 8.36 | 8.09 | 0 | 0 | 0 |
| 04/08/2016 |
8.36
|
3,440 | 8.36 | 8.36 | 8.29 | 0 | 0 | 0 |
| 03/08/2016 |
8.36
|
61,460 | 8.49 | 8.49 | 8.36 | 0 | 0 | 0 |
| 02/08/2016 |
8.49
|
41,060 | 8.42 | 8.95 | 8.29 | 0 | 0 | 0 |
| 01/08/2016 |
8.42
|
140,290 | 8.89 | 8.89 | 8.29 | 0 | 0 | 0 |
| 29/07/2016 |
8.89
|
15,260 | 8.89 | 8.89 | 8.29 | 0 | 0 | 0 |
| 28/07/2016 |
8.89
|
10 | 8.62 | 8.89 | 8.89 | 0 | 0 | 0 |
| 27/07/2016 |
8.62
|
12,090 | 8.56 | 8.75 | 8.09 | 0 | 0 | 0 |
| 26/07/2016 |
8.56
|
4,300 | 8.42 | 8.56 | 8.09 | 0 | 0 | 0 |
| 25/07/2016 |
8.42
|
24,880 | 8.62 | 8.62 | 8.29 | 0 | 0 | 0 |
| 22/07/2016 |
8.62
|
33,550 | 8.62 | 8.69 | 8.29 | 0 | 0 | 0 |
| 21/07/2016 |
8.62
|
152,640 | 8.95 | 8.95 | 8.36 | 0 | 0 | 0 |
| 20/07/2016 |
8.95
|
77,720 | 9.62 | 9.62 | 8.95 | 0 | 0 | 0 |
| 19/07/2016 |
9.62
|
34,510 | 9.82 | 9.82 | 9.48 | 0 | 0 | 0 |
| 18/07/2016 |
9.82
|
31,590 | 9.88 | 9.88 | 9.48 | 0 | 2,000 | -0.0 |
| 15/07/2016 |
9.88
|
50,380 | 10.15 | 10.15 | 9.62 | 0 | 2,000 | -0.0 |
| 14/07/2016 |
10.15
|
154,930 | 10.54 | 10.54 | 10.15 | 0 | 2,600 | -0.0 |
| 13/07/2016 |
10.54
|
56,730 | 10.61 | 10.81 | 10.35 | 0 | 500 | -0.0 |
| 12/07/2016 |
10.61
|
67,640 | 10.48 | 10.74 | 10.15 | 0 | 0 | 0 |
| 11/07/2016 |
10.48
|
218,320 | 11.21 | 11.21 | 10.48 | 0 | 0 | 0 |
| 08/07/2016 |
11.21
|
161,610 | 10.61 | 11.34 | 10.81 | 700 | 0 | 0.0 |
| 07/07/2016 |
10.61
|
291,540 | 9.95 | 10.61 | 9.82 | 500 | 0 | 0.0 |
| 06/07/2016 |
9.95
|
117,850 | 9.95 | 10.15 | 9.28 | 500 | 0 | 0.0 |
| 05/07/2016 |
9.95
|
152,290 | 10.15 | 10.21 | 9.82 | 2,000 | 0 | 0.0 |
| 04/07/2016 |
10.15
|
131,440 | 9.48 | 10.15 | 9.28 | 0 | 0 | 0 |
| 01/07/2016 |
9.48
|
78,110 | 9.35 | 9.62 | 8.95 | 0 | 0 | 0 |
| 30/06/2016 |
9.35
|
151,340 | 9.22 | 9.48 | 8.95 | 0 | 0 | 0 |
| 29/06/2016 |
9.22
|
209,110 | 9.68 | 9.68 | 9.09 | 0 | 0 | 0 |
| 28/06/2016 |
9.68
|
81,980 | 9.42 | 9.68 | 9.22 | 0 | 0 | 0 |
| 27/06/2016 |
9.42
|
192,770 | 8.95 | 9.55 | 8.75 | 1,000 | 0 | 0.0 |
| 24/06/2016 |
8.95
|
439,460 | 8.42 | 8.95 | 8.42 | 1,000 | 0 | 0.0 |
| 23/06/2016 |
8.42
|
81,200 | 7.89 | 8.42 | 8.22 | 0 | 0 | 0 |
| 22/06/2016 |
7.89
|
148,000 | 7.43 | 7.89 | 7.23 | 0 | 0 | 0 |
| 21/06/2016 |
7.43
|
116,820 | 7.43 | 7.49 | 7.16 | 0 | 0 | 0 |
| 20/06/2016 |
7.43
|
118,560 | 7.43 | 7.89 | 7.43 | 1,300 | 0 | 0.0 |
| 17/06/2016 |
7.43
|
352,030 | 6.96 | 7.43 | 6.90 | 0 | 0 | 0 |
| 16/06/2016 |
6.96
|
91,590 | 6.83 | 7.30 | 6.96 | 0 | 0 | 0 |