| 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) |
0.20 | 0.90% | 249,600 | 100 | 0.0 |
19.60
24
22.40
|
|
2 tháng
(2025-12-01) |
5.20 | 30.23% | 319,600 | -100 | -0.0 |
17.20
24
22.40
|
|
3 tháng
(2025-10-30) |
3.10 | 16.06% | 326,600 | -200 | -0.0 |
17.20
24
22.40
|
|
6 tháng
(2025-08-01) |
3.90 | 21.08% | 440,200 | -5,300 | -0.1 |
16.90
24
22.40
|
|
12 tháng
(2025-02-03) |
2.52 | 12.66% | 835,099 | -4,800 | -0.1 |
16.57
24
22.40
|
|
24 tháng
(2024-02-15) |
8.48 | 60.94% | 2,373,357 | -102,881 | -1.8 |
13.44
24
22.40
|
|
36 tháng
(2023-02-13) |
4.60 | 25.85% | 5,715,728 | -106,176 | -1.9 |
12.69
24
22.40
|
|
60 tháng
(2021-02-23) |
12.73 | 131.66% | 21,890,826 | -130,186 | -2.4 |
9.67
24
22.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 15/11/2016 |
8.46
|
1,900 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 |
| 14/11/2016 |
8.46
|
5,610 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 |
| 11/11/2016 |
8.46
|
16,500 | 8.67 | 8.67 | 8.46 | 0 | 0 | 0 |
| 10/11/2016 |
8.67
|
2,800 | 8.67 | 8.67 | 8.41 | 0 | 0 | 0 |
| 09/11/2016 |
8.67
|
4,600 | 8.55 | 8.70 | 8.05 | 0 | 0 | 0 |
| 08/11/2016 |
8.55
|
24,520 | 8.52 | 8.55 | 8.43 | 0 | 0 | 0 |
| 07/11/2016 |
8.52
|
6,400 | 8.52 | 8.52 | 8.46 | 0 | 0 | 0 |
| 04/11/2016 |
8.52
|
20,500 | 8.11 | 8.52 | 8.14 | 0 | 0 | 0 |
| 03/11/2016 |
8.11
|
4,620 | 8.38 | 8.41 | 8.03 | 0 | 0 | 0 |
| 02/11/2016 |
8.38
|
6,213 | 8.41 | 8.41 | 8.38 | 0 | 0 | 0 |
| 01/11/2016 |
8.41
|
13,700 | 8.41 | 8.46 | 8.41 | 0 | 0 | 0 |
| 31/10/2016 |
8.41
|
6,510 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 |
| 28/10/2016 |
8.41
|
10,711 | 8.46 | 8.49 | 8.41 | 0 | 0 | 0 |
| 27/10/2016 |
8.46
|
12,220 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 |
| 26/10/2016 |
8.46
|
11,300 | 8.41 | 8.46 | 8.32 | 0 | 0 | 0 |
| 25/10/2016 |
8.41
|
12,030 | 8.43 | 8.46 | 8.41 | 0 | 0 | 0 |
| 24/10/2016 |
8.43
|
18,500 | 8.46 | 8.46 | 8.41 | 100 | 0 | 0.0 |
| 21/10/2016 |
8.46
|
24,900 | 8.55 | 8.55 | 8.46 | 0 | 0 | 0 |
| 20/10/2016 |
8.55
|
9,900 | 8.61 | 8.61 | 8.32 | 0 | 0 | 0 |
| 19/10/2016 |
8.61
|
61,300 | 8.61 | 8.67 | 7.76 | 0 | 0 | 0 |
| 18/10/2016 |
8.61
|
1,600 | 8.46 | 8.61 | 8.46 | 0 | 0 | 0 |
| 17/10/2016 |
8.46
|
22,400 | 8.46 | 8.49 | 8.29 | 0 | 0 | 0 |
| 14/10/2016 |
8.46
|
15,270 | 8.61 | 8.61 | 8.46 | 0 | 0 | 0 |
| 13/10/2016 |
8.61
|
2,200 | 8.55 | 8.61 | 8.35 | 0 | 0 | 0 |
| 12/10/2016 |
8.55
|
16,909 | 8.55 | 8.73 | 8.20 | 0 | 0 | 0 |
| 11/10/2016 |
8.55
|
2,700 | 8.35 | 8.55 | 8.17 | 0 | 0 | 0 |
| 10/10/2016 |
8.35
|
62,000 | 8.38 | 9.19 | 8.17 | 0 | 0 | 0 |
| 07/10/2016 |
8.38
|
2,200 | 8.76 | 8.76 | 8.38 | 0 | 0 | 0 |
| 06/10/2016 |
8.76
|
18,010 | 8.76 | 8.76 | 8.64 | 0 | 0 | 0 |
| 05/10/2016 |
8.76
|
11,051 | 8.64 | 8.76 | 8.61 | 0 | 0 | 0 |
| 04/10/2016 |
8.64
|
26,717 | 8.96 | 8.96 | 8.64 | 0 | 0 | 0 |
| 03/10/2016 |
8.96
|
3,143 | 8.99 | 8.99 | 8.84 | 0 | 0 | 0 |
| 30/09/2016 |
8.99
|
35,895 | 8.84 | 9.11 | 8.84 | 0 | 0 | 0 |
| 29/09/2016 |
8.84
|
73,630 | 8.93 | 9.05 | 8.76 | 0 | 0 | 0 |
| 28/09/2016 |
8.93
|
56,807 | 8.84 | 9.05 | 8.84 | 0 | 0 | 0 |
| 27/09/2016 |
8.84
|
29,800 | 8.78 | 8.84 | 8.76 | 0 | 0 | 0 |
| 26/09/2016 |
8.78
|
28,079 | 8.84 | 8.90 | 8.73 | 0 | 0 | 0 |
| 23/09/2016 |
8.84
|
23,411 | 8.84 | 8.84 | 8.64 | 0 | 0 | 0 |
| 22/09/2016 |
8.84
|
89,879 | 8.76 | 9.05 | 8.70 | 0 | 500 | -0.0 |
| 21/09/2016 |
8.76
|
86,545 | 8.32 | 8.76 | 8.32 | 0 | 0 | 0 |
| 20/09/2016 |
8.32
|
40,199 | 8.17 | 8.32 | 8.14 | 0 | 0 | 0 |
| 19/09/2016 |
8.17
|
23,604 | 8.17 | 8.20 | 8.17 | 0 | 0 | 0 |
| 16/09/2016 |
8.17
|
89,700 | 8.17 | 8.17 | 8.14 | 0 | 0 | 0 |
| 15/09/2016 |
8.17
|
36 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 |
| 14/09/2016 |
8.17
|
5,132 | 8.17 | 8.17 | 8.14 | 0 | 0 | 0 |
| 13/09/2016 |
8.17
|
2,200 | 8.20 | 8.20 | 8.17 | 0 | 0 | 0 |
| 12/09/2016 |
8.20
|
16,785 | 8.03 | 8.23 | 8.20 | 0 | 0 | 0 |
| 09/09/2016 |
8.03
|
14,900 | 8.20 | 8.20 | 8.03 | 0 | 0 | 0 |
| 08/09/2016 |
8.20
|
14,100 | 8.17 | 8.20 | 7.94 | 0 | 100 | -0.0 |
| 07/09/2016 |
8.17
|
29,578 | 8.14 | 8.20 | 8.03 | 0 | 0 | 0 |
| 06/09/2016 |
8.14
|
35,300 | 8.03 | 8.14 | 7.91 | 0 | 0 | 0 |
| 05/09/2016 |
8.03
|
5,500 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 |
| 01/09/2016 |
8.03
|
10,900 | 7.94 | 8.03 | 7.91 | 0 | 0 | 0 |
| 31/08/2016 |
7.94
|
21,700 | 8.00 | 8.00 | 7.94 | 0 | 0 | 0 |
| 30/08/2016 |
8.00
|
28,200 | 7.88 | 8.03 | 7.88 | 0 | 0 | 0 |
| 29/08/2016 |
7.88
|
50,200 | 8.26 | 8.26 | 7.88 | 0 | 100 | -0.0 |
| 26/08/2016 |
8.26
|
32,609 | 8.35 | 8.35 | 8.17 | 0 | 0 | 0 |
| 25/08/2016 |
8.35
|
31,411 | 8.35 | 8.41 | 8.29 | 0 | 0 | 0 |
| 24/08/2016 |
8.35
|
16,227 | 8.41 | 8.46 | 8.26 | 0 | 0 | 0 |
| 23/08/2016 |
8.41
|
71,000 | 8.41 | 8.55 | 8.41 | 3,500 | 100 | 0.1 |
| 22/08/2016 |
8.41
|
23,310 | 8.58 | 8.58 | 8.41 | 0 | 200 | -0.0 |
| 19/08/2016 |
8.58
|
7,233 | 8.64 | 8.64 | 8.52 | 1,300 | 0 | 0.0 |
| 18/08/2016 |
8.64
|
82,844 | 8.49 | 8.76 | 8.49 | 0 | 0 | 0 |
| 17/08/2016 |
8.49
|
69,635 | 8.41 | 8.55 | 8.32 | 1,000 | 0 | 0.0 |
| 16/08/2016 |
8.41
|
46,339 | 8.41 | 8.46 | 8.35 | 0 | 0 | 0 |
| 15/08/2016 |
8.41
|
55,654 | 8.32 | 8.41 | 8.03 | 0 | 0 | 0 |
| 12/08/2016 |
8.32
|
85,823 | 8.58 | 8.64 | 8.32 | 21,500 | 0 | 0.6 |
| 11/08/2016 |
8.58
|
181,425 | 8.41 | 8.76 | 8.20 | 70,000 | 2,000 | 2.0 |
| 10/08/2016 |
8.41
|
102,713 | 8.14 | 8.41 | 8.17 | 70,000 | 0 | 2.0 |
| 09/08/2016 |
8.14
|
141,485 | 8.00 | 8.26 | 8.00 | 30,000 | 0 | 0.8 |
| 08/08/2016 |
8.00
|
105,400 | 7.65 | 8.03 | 7.65 | 35,900 | 0 | 1.0 |
| 05/08/2016 |
7.65
|
83,889 | 7.65 | 7.65 | 7.53 | 50,000 | 0 | 1.3 |
| 04/08/2016 |
7.65
|
106,300 | 7.53 | 7.73 | 7.56 | 40,000 | 5,000 | 0.9 |
| 03/08/2016 |
7.53
|
68,400 | 7.47 | 7.53 | 7.35 | 0 | 0 | 0 |
| 02/08/2016 |
7.47
|
89,442 | 7.62 | 7.62 | 7.33 | 0 | 200 | -0.0 |
| 01/08/2016 |
7.62
|
57,396 | 7.59 | 7.76 | 7.59 | 0 | 0 | 0 |
| 29/07/2016 |
7.59
|
94,530 | 7.68 | 7.70 | 7.50 | 0 | 0 | 0 |
| 28/07/2016 |
7.68
|
45,810 | 7.73 | 7.94 | 7.68 | 0 | 0 | 0 |
| 27/07/2016 |
7.73
|
119,200 | 7.50 | 7.76 | 7.38 | 0 | 0 | 0 |
| 26/07/2016 |
7.50
|
269,820 | 7.27 | 7.50 | 7.15 | 0 | 0 | 0 |
| 25/07/2016 |
7.27
|
51,310 | 7.12 | 7.27 | 7.03 | 0 | 0 | 0 |
| 22/07/2016 |
7.12
|
24,520 | 6.95 | 7.12 | 6.89 | 0 | 200 | -0.0 |
| 21/07/2016 |
6.95
|
46,360 | 7.15 | 7.15 | 6.89 | 0 | 300 | -0.0 |
| 20/07/2016 |
7.15
|
3,300 | 7.18 | 7.21 | 7.15 | 0 | 0 | 0 |
| 19/07/2016 |
7.18
|
41,895 | 7.00 | 7.24 | 7.00 | 0 | 0 | 0 |
| 18/07/2016 |
7.00
|
15,223 | 7.03 | 7.03 | 6.89 | 0 | 0 | 0 |
| 15/07/2016 |
7.03
|
18,300 | 7.03 | 7.03 | 6.86 | 0 | 0 | 0 |
| 14/07/2016 |
7.03
|
2,600 | 7.03 | 7.03 | 6.80 | 0 | 0 | 0 |
| 13/07/2016 |
7.03
|
69,253 | 7.06 | 7.18 | 7.03 | 0 | 0 | 0 |
| 12/07/2016 |
7.06
|
21,600 | 6.89 | 7.09 | 6.89 | 0 | 0 | 0 |
| 11/07/2016 |
6.89
|
27,800 | 7.15 | 7.15 | 6.89 | 0 | 500 | -0.0 |
| 08/07/2016 |
7.15
|
31,400 | 7.24 | 7.27 | 7.12 | 0 | 2,500 | -0.1 |
| 07/07/2016 |
7.24
|
49,500 | 7.24 | 7.27 | 7.15 | 200 | 0 | 0.0 |
| 06/07/2016 |
7.24
|
16,100 | 7.21 | 7.27 | 7.12 | 0 | 0 | 0 |
| 05/07/2016 |
7.21
|
26,000 | 7.21 | 7.27 | 7.21 | 2,000 | 0 | 0.0 |
| 04/07/2016 |
7.21
|
22,200 | 7.21 | 7.24 | 7.12 | 100 | 0 | 0.0 |
| 01/07/2016 |
7.21
|
55,200 | 7.03 | 7.24 | 7.00 | 400 | 0 | 0.0 |
| 30/06/2016 |
7.03
|
22,900 | 7.09 | 7.15 | 7.00 | 0 | 0 | 0 |
| 29/06/2016 |
7.09
|
33,400 | 7.18 | 7.21 | 6.77 | 0 | 0 | 0 |
| 28/06/2016 |
7.18
|
18,300 | 7.15 | 7.21 | 7.12 | 0 | 0 | 0 |