| 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) |
0.75 | 2.19% | 646,800 | -11,300 | -0.4 |
34
35.75
34.80
|
|
2 tháng
(2025-12-01) |
0.65 | 1.89% | 903,800 | -10,700 | -0.4 |
34
35.75
34.80
|
|
3 tháng
(2025-10-30) |
0.75 | 2.19% | 1,468,300 | -45,000 | -1.6 |
34
35.75
34.80
|
|
6 tháng
(2025-08-01) |
0.75 | 2.19% | 3,752,200 | -81,000 | -2.8 |
34
36.70
34.80
|
|
12 tháng
(2025-02-03) |
2.17 | 6.62% | 25,738,500 | -1,241,224 | -48.9 |
31.42
41.99
34.80
|
|
24 tháng
(2024-02-15) |
1.16 | 3.42% | 34,776,600 | -3,125,663 | -117.5 |
31.42
41.99
34.80
|
|
36 tháng
(2023-02-13) |
7.44 | 27.02% | 41,870,800 | -261,084 | -10.0 |
27.56
41.99
34.80
|
|
60 tháng
(2021-02-23) |
16.09 | 85.08% | 122,224,700 | 738,501 | 33.5 |
18.91
41.99
34.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 11/11/2016 |
8.12
|
3,930 | 8.12 | 8.12 | 7.99 | 810 | 0 | 0.0 |
| 10/11/2016 |
8.12
|
510 | 8.12 | 8.12 | 8.12 | 500 | 0 | 0.0 |
| 09/11/2016 |
8.12
|
6,060 | 8.12 | 8.12 | 7.85 | 3,020 | 0 | 0.1 |
| 08/11/2016 |
8.12
|
200 | 8.26 | 8.26 | 8.12 | 0 | 0 | 0 |
| 07/11/2016 |
8.26
|
6,420 | 8.12 | 8.26 | 8.12 | 6,110 | 0 | 0.2 |
| 04/11/2016 |
8.12
|
500 | 8.23 | 8.23 | 8.12 | 200 | 0 | 0.0 |
| 03/11/2016 |
8.23
|
220 | 8.12 | 8.23 | 8.23 | 220 | 0 | 0.0 |
| 02/11/2016 |
8.12
|
210 | 8.21 | 8.21 | 8.12 | 200 | 0 | 0.0 |
| 01/11/2016 |
8.21
|
25,050 | 8.21 | 8.21 | 8.12 | 220 | 0 | 0.0 |
| 31/10/2016 |
8.21
|
970 | 8.12 | 8.21 | 8.01 | 930 | 0 | 0.0 |
| 28/10/2016 |
8.12
|
21,890 | 8.26 | 8.26 | 7.99 | 310 | 0 | 0.0 |
| 27/10/2016 |
8.26
|
3,340 | 8.23 | 8.26 | 7.82 | 350 | 0 | 0.0 |
| 26/10/2016 |
8.23
|
10,340 | 8.23 | 8.23 | 8.01 | 340 | 0 | 0.0 |
| 25/10/2016 |
8.23
|
11,270 | 8.12 | 8.32 | 7.99 | 60 | 0 | 0.0 |
| 24/10/2016 |
8.12
|
5,530 | 8.01 | 8.12 | 7.99 | 20 | 0 | 0.0 |
| 21/10/2016 |
8.01
|
2,300 | 8.12 | 8.25 | 8.01 | 50 | 0 | 0.0 |
| 20/10/2016 |
8.12
|
15,440 | 8.25 | 8.26 | 8.12 | 40 | 0 | 0.0 |
| 19/10/2016 |
8.25
|
100 | 8.26 | 8.54 | 8.12 | 30 | 0 | 0.0 |
| 18/10/2016 |
8.26
|
20 | 8.26 | 8.26 | 8.26 | 20 | 0 | 0.0 |
| 17/10/2016 |
8.26
|
30 | 8.26 | 8.26 | 8.26 | 30 | 0 | 0.0 |
| 14/10/2016 |
8.26
|
2,960 | 8.23 | 8.26 | 8.12 | 100 | 0 | 0.0 |
| 13/10/2016 |
8.23
|
10,140 | 8.26 | 8.26 | 8.12 | 40 | 100 | -0.0 |
| 12/10/2016 |
8.26
|
40 | 8.26 | 8.26 | 8.12 | 30 | 0 | 0.0 |
| 11/10/2016 |
8.26
|
2,180 | 8.01 | 8.26 | 8.12 | 80 | 0 | 0.0 |
| 10/10/2016 |
8.01
|
30,760 | 8.34 | 8.34 | 7.99 | 20 | 0 | 0.0 |
| 07/10/2016 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 |
| 06/10/2016 |
8.34
|
5,580 | 8.01 | 8.34 | 8.26 | 5,580 | 0 | 0.2 |
| 05/10/2016 |
8.01
|
2,720 | 8.37 | 8.37 | 8.01 | 50 | 0 | 0.0 |
| 04/10/2016 |
8.37
|
5,060 | 8.51 | 8.51 | 8.12 | 40 | 0 | 0.0 |
| 03/10/2016 |
8.51
|
1,760 | 8.23 | 8.51 | 8.12 | 1,180 | 0 | 0.0 |
| 30/09/2016 |
8.23
|
15,850 | 8.23 | 8.23 | 8.10 | 400 | 0 | 0.0 |
| 29/09/2016 |
8.23
|
8,860 | 8.12 | 8.23 | 8.12 | 4,540 | 0 | 0.1 |
| 28/09/2016 |
8.12
|
940 | 8.32 | 8.32 | 8.12 | 40 | 0 | 0.0 |
| 27/09/2016 |
8.32
|
600 | 8.40 | 8.40 | 7.99 | 50 | 0 | 0.0 |
| 26/09/2016 |
8.40
|
230 | 8.40 | 8.40 | 8.26 | 30 | 0 | 0.0 |
| 23/09/2016 |
8.40
|
8,570 | 8.18 | 8.40 | 7.99 | 6,590 | 0 | 0.2 |
| 22/09/2016 |
8.18
|
20,090 | 8.12 | 8.18 | 8.04 | 20 | 0 | 0.0 |
| 21/09/2016 |
8.12
|
20,450 | 8.21 | 8.21 | 8.12 | 0 | 0 | 0 |
| 20/09/2016 |
8.21
|
32,420 | 8.21 | 8.21 | 8.12 | 10 | 0 | 0.0 |
| 19/09/2016 |
8.21
|
4,390 | 8.23 | 8.23 | 7.99 | 70 | 0 | 0.0 |
| 16/09/2016 |
8.23
|
5,620 | 8.26 | 8.26 | 8.15 | 510 | 0 | 0.0 |
| 15/09/2016 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 14/09/2016 |
8.26
|
1,090 | 8.23 | 8.26 | 8.15 | 90 | 0 | 0.0 |
| 13/09/2016 |
8.23
|
21,890 | 8.21 | 8.26 | 8.12 | 170 | 0 | 0.0 |
| 12/09/2016 |
8.21
|
41,140 | 8.21 | 8.21 | 8.12 | 20 | 0 | 0.0 |
| 09/09/2016 |
8.21
|
12,080 | 8.21 | 8.21 | 8.04 | 70 | 0 | 0.0 |
| 08/09/2016 |
8.21
|
9,120 | 8.26 | 8.26 | 7.96 | 30 | 0 | 0.0 |
| 07/09/2016 |
8.26
|
150 | 8.26 | 8.26 | 7.79 | 40 | 0 | 0.0 |
| 06/09/2016 |
8.26
|
46,320 | 8.26 | 8.40 | 8.12 | 5,060 | 29,460 | -0.7 |
| 05/09/2016 |
8.26
|
2,270 | 8.23 | 8.26 | 7.99 | 560 | 0 | 0.0 |
| 01/09/2016 |
8.23
|
36,100 | 8.21 | 8.26 | 8.21 | 0 | 0 | 0 |
| 31/08/2016 |
8.21
|
9,130 | 8.26 | 8.34 | 8.12 | 20 | 0 | 0.0 |
| 30/08/2016 |
8.26
|
38,010 | 8.26 | 8.32 | 8.12 | 0 | 0 | 0 |
| 29/08/2016 |
8.26
|
30,460 | 8.26 | 8.32 | 8.21 | 0 | 0 | 0 |
| 26/08/2016 |
8.26
|
14,570 | 8.32 | 8.37 | 8.26 | 50 | 0 | 0.0 |
| 25/08/2016 |
8.32
|
18,170 | 8.26 | 8.32 | 8.26 | 0 | 0 | 0 |
| 24/08/2016 |
8.26
|
6,360 | 8.26 | 8.26 | 8.12 | 0 | 0 | 0 |
| 23/08/2016 |
8.26
|
3,840 | 8.21 | 8.37 | 8.21 | 400 | 0 | 0.0 |
| 22/08/2016 |
8.21
|
34,360 | 8.21 | 8.32 | 8.15 | 5,470 | 0 | 0.2 |
| 19/08/2016 |
8.21
|
12,350 | 8.43 | 8.43 | 8.21 | 6,160 | 0 | 0.2 |
| 18/08/2016 |
8.43
|
9,450 | 8.43 | 8.45 | 8.37 | 0 | 0 | 0 |
| 17/08/2016 |
8.43
|
23,860 | 8.40 | 8.48 | 8.21 | 1,680 | 0 | 0.1 |
| 16/08/2016 |
8.40
|
60,680 | 8.32 | 8.51 | 8.21 | 4,600 | 0 | 0.1 |
| 15/08/2016 |
8.32
|
9,250 | 8.34 | 8.34 | 8.23 | 5,560 | 0 | 0.2 |
| 12/08/2016 |
8.34
|
17,360 | 8.29 | 8.37 | 8.18 | 7,440 | 0 | 0.2 |
| 11/08/2016 |
8.29
|
41,250 | 8.26 | 8.40 | 8.29 | 11,710 | 0 | 0.4 |
| 10/08/2016 |
8.26
|
20,120 | 8.23 | 8.48 | 8.10 | 14,540 | 0 | 0.4 |
| 09/08/2016 |
8.23
|
16,320 | 8.23 | 8.37 | 7.99 | 840 | 0 | 0.0 |
| 08/08/2016 |
8.23
|
1,920 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 |
| 05/08/2016 |
8.23
|
4,630 | 8.34 | 8.34 | 8.04 | 300 | 0 | 0.0 |
| 04/08/2016 |
8.34
|
16,100 | 8.29 | 8.40 | 8.21 | 11,730 | 0 | 0.4 |
| 03/08/2016 |
8.29
|
18,730 | 8.26 | 8.29 | 8.26 | 11,510 | 0 | 0.3 |
| 02/08/2016 |
8.26
|
106,380 | 8.10 | 8.34 | 8.07 | 72,160 | 0 | 2.1 |
| 01/08/2016 |
8.10
|
8,690 | 8.10 | 8.10 | 8.07 | 5,090 | 0 | 0.1 |
| 29/07/2016 |
8.10
|
14,780 | 8.04 | 8.12 | 8.04 | 9,700 | 0 | 0.3 |
| 28/07/2016 |
8.04
|
6,910 | 8.04 | 8.04 | 7.99 | 1,900 | 0 | 0.1 |
| 27/07/2016 |
8.04
|
11,980 | 8.04 | 8.07 | 8.01 | 7,250 | 0 | 0.2 |
| 26/07/2016 |
8.04
|
25,630 | 7.99 | 8.04 | 7.96 | 9,580 | 0 | 0.3 |
| 25/07/2016 |
7.99
|
1,450 | 7.99 | 7.99 | 7.93 | 0 | 0 | 0 |
| 22/07/2016 |
7.99
|
15,760 | 7.99 | 7.99 | 7.77 | 0 | 0 | 0 |
| 21/07/2016 |
7.99
|
16,320 | 7.99 | 7.99 | 7.88 | 0 | 0 | 0 |
| 20/07/2016 |
7.99
|
4,220 | 8.04 | 8.04 | 7.96 | 0 | 0 | 0 |
| 19/07/2016 |
8.04
|
10,260 | 8.21 | 8.21 | 7.88 | 0 | 0 | 0 |
| 18/07/2016 |
8.21
|
6,280 | 8.10 | 8.26 | 7.85 | 0 | 0 | 0 |
| 15/07/2016 |
8.10
|
3,820 | 8.04 | 8.12 | 7.85 | 0 | 0 | 0 |
| 14/07/2016 |
8.04
|
14,920 | 8.12 | 8.15 | 8.04 | 0 | 0 | 0 |
| 13/07/2016 |
8.12
|
15,210 | 8.26 | 8.26 | 8.12 | 0 | 0 | 0 |
| 12/07/2016 |
8.26
|
16,960 | 8.34 | 8.34 | 8.15 | 0 | 0 | 0 |
| 11/07/2016 |
8.34
|
38,080 | 8.51 | 8.59 | 8.32 | 0 | 0 | 0 |
| 08/07/2016 |
8.51
|
27,900 | 8.65 | 8.67 | 8.34 | 0 | 0 | 0 |
| 07/07/2016 |
8.65
|
56,580 | 8.18 | 8.67 | 8.18 | 0 | 0 | 0 |
| 06/07/2016 |
8.18
|
30,990 | 8.26 | 8.43 | 8.18 | 0 | 0 | 0 |
| 05/07/2016 |
8.26
|
113,810 | 7.93 | 8.34 | 7.90 | 0 | 0 | 0 |
| 04/07/2016 |
7.93
|
31,100 | 7.99 | 7.99 | 7.88 | 0 | 0 | 0 |
| 01/07/2016 |
7.99
|
20,160 | 8.10 | 8.10 | 7.82 | 0 | 0 | 0 |
| 30/06/2016 |
8.10
|
9,750 | 7.99 | 8.10 | 7.90 | 0 | 0 | 0 |
| 29/06/2016 |
7.99
|
22,880 | 7.93 | 7.99 | 7.90 | 0 | 0 | 0 |
| 28/06/2016 |
7.93
|
2,600 | 7.88 | 7.93 | 7.71 | 0 | 0 | 0 |
| 27/06/2016 |
7.88
|
5,330 | 7.88 | 7.88 | 7.60 | 0 | 0 | 0 |
| 24/06/2016 |
7.88
|
21,360 | 7.99 | 8.04 | 7.77 | 0 | 0 | 0 |