| 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) |
0.10 | 4.17% | 89,100 | 0 | 0 |
2.20
2.50
2.30
|
|
2 tháng
(2025-12-01) |
-0.30 | -10.71% | 607,100 | 0 | 0 |
2.20
2.90
2.30
|
|
3 tháng
(2025-10-30) |
-0.30 | -10.71% | 662,100 | 0 | 0 |
2.20
3
2.30
|
|
6 tháng
(2025-08-01) |
-1.10 | -30.56% | 1,692,900 | 0 | 0 |
2.20
3.70
2.30
|
|
12 tháng
(2025-02-03) |
-1.30 | -34.21% | 2,868,529 | 0 | 0 |
2.20
4.40
2.30
|
|
24 tháng
(2024-02-15) |
-1 | -28.57% | 4,695,917 | 0 | 0 |
2.20
6.70
2.30
|
|
36 tháng
(2023-02-13) |
-1.90 | -43.18% | 7,261,375 | -100 | -0.0 |
2.20
7.90
2.30
|
|
60 tháng
(2021-02-23) |
-4 | -61.54% | 10,621,465 | -1,450 | -0.0 |
2.20
9.20
2.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 07/11/2016 |
6.80
|
10,200 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
| 04/11/2016 |
6.80
|
5,300 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
| 03/11/2016 |
6.80
|
1,200 | 7 | 7 | 6.80 | 0 | 0 | 0 |
| 02/11/2016 |
7
|
10,400 | 6.90 | 7 | 6.80 | 0 | 0 | 0 |
| 01/11/2016 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
| 31/10/2016 |
6.90
|
1,800 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
| 28/10/2016 |
6.90
|
5,300 | 7.10 | 7.10 | 6.90 | 0 | 0 | 0 |
| 27/10/2016 |
7.10
|
2,000 | 7 | 7.10 | 7.10 | 0 | 0 | 0 |
| 26/10/2016 |
7
|
3,300 | 6.80 | 7 | 7 | 0 | 0 | 0 |
| 25/10/2016 |
6.80
|
5,100 | 6.90 | 7.10 | 6.80 | 0 | 0 | 0 |
| 24/10/2016 |
6.90
|
33,116 | 7.10 | 7.10 | 6.80 | 0 | 0 | 0 |
| 21/10/2016 |
7.10
|
38,200 | 7.10 | 7.10 | 7 | 0 | 0 | 0 |
| 20/10/2016 |
7.10
|
550 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 19/10/2016 |
7.10
|
24,500 | 7.10 | 7.10 | 6.80 | 0 | 0 | 0 |
| 18/10/2016 |
7.10
|
25,300 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 17/10/2016 |
7.10
|
13,700 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 14/10/2016 |
7.10
|
16,000 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 13/10/2016 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 12/10/2016 |
7.10
|
1,400 | 7.50 | 7.50 | 7.10 | 0 | 0 | 0 |
| 11/10/2016 |
7.50
|
100 | 6.80 | 7.50 | 7.50 | 0 | 0 | 0 |
| 10/10/2016 |
6.80
|
100 | 7.10 | 7.10 | 6.80 | 0 | 0 | 0 |
| 07/10/2016 |
7.10
|
79,900 | 7.10 | 7.20 | 7.10 | 0 | 0 | 0 |
| 06/10/2016 |
7.10
|
12,900 | 7.20 | 7.20 | 7.10 | 0 | 0 | 0 |
| 05/10/2016 |
7.20
|
21,200 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 04/10/2016 |
7.20
|
3,500 | 7.10 | 7.30 | 7.10 | 0 | 0 | 0 |
| 03/10/2016 |
7.10
|
12,100 | 7.20 | 7.20 | 7.10 | 0 | 0 | 0 |
| 30/09/2016 |
7.20
|
2,800 | 7.10 | 7.20 | 7.20 | 0 | 0 | 0 |
| 29/09/2016 |
7.10
|
138,000 | 7.60 | 7.60 | 7.10 | 0 | 0 | 0 |
| 28/09/2016 |
7.60
|
12,100 | 7.10 | 7.60 | 6.90 | 0 | 0 | 0 |
| 27/09/2016 |
7.10
|
22,025 | 7.10 | 7.10 | 7 | 0 | 0 | 0 |
| 26/09/2016 |
7.10
|
9,900 | 7.30 | 7.30 | 7 | 0 | 0 | 0 |
| 23/09/2016 |
7.30
|
2,000 | 7.40 | 7.40 | 7.30 | 0 | 0 | 0 |
| 22/09/2016 |
7.40
|
8,900 | 7.30 | 7.60 | 7.40 | 0 | 0 | 0 |
| 21/09/2016 |
7.30
|
12,800 | 7.50 | 7.50 | 7.20 | 0 | 0 | 0 |
| 20/09/2016 |
7.50
|
2,425 | 7.30 | 7.50 | 7.50 | 0 | 0 | 0 |
| 19/09/2016 |
7.30
|
21,320 | 7.50 | 7.70 | 7.30 | 0 | 0 | 0 |
| 16/09/2016 |
7.50
|
3,200 | 7.60 | 7.60 | 7.50 | 0 | 0 | 0 |
| 15/09/2016 |
7.60
|
24,700 | 7.70 | 7.70 | 7.40 | 0 | 0 | 0 |
| 14/09/2016 |
7.70
|
210 | 7.80 | 7.80 | 7.70 | 0 | 0 | 0 |
| 13/09/2016 |
7.80
|
4,700 | 7.80 | 7.80 | 7.70 | 0 | 0 | 0 |
| 12/09/2016 |
7.80
|
10,200 | 7.80 | 7.80 | 7.70 | 0 | 0 | 0 |
| 09/09/2016 |
7.80
|
3,200 | 7.80 | 7.90 | 7.80 | 0 | 0 | 0 |
| 08/09/2016 |
7.80
|
12,450 | 8.20 | 8.20 | 7.80 | 0 | 0 | 0 |
| 07/09/2016 |
8.20
|
196,720 | 7.60 | 8.50 | 7.50 | 0 | 0 | 0 |
| 06/09/2016 |
7.60
|
39,900 | 7.50 | 7.60 | 7.50 | 0 | 0 | 0 |
| 05/09/2016 |
7.50
|
2,100 | 7.70 | 7.70 | 7.50 | 0 | 0 | 0 |
| 01/09/2016 |
7.70
|
3,300 | 7.60 | 7.70 | 7.60 | 0 | 0 | 0 |
| 31/08/2016 |
7.60
|
0 | 7.70 | 7.60 | 7.60 | 0 | 0 | 0 |
| 30/08/2016 |
7.70
|
5,800 | 7.50 | 7.70 | 7.50 | 0 | 0 | 0 |
| 29/08/2016 |
7.50
|
1,800 | 7.70 | 7.70 | 7.50 | 0 | 0 | 0 |
| 26/08/2016 |
7.70
|
1,200 | 7.90 | 7.90 | 7.70 | 0 | 0 | 0 |
| 25/08/2016 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 24/08/2016 |
7.90
|
1,000 | 7.80 | 7.90 | 7.90 | 0 | 0 | 0 |
| 23/08/2016 |
7.80
|
12,100 | 7.70 | 7.80 | 7.70 | 0 | 0 | 0 |
| 22/08/2016 |
7.70
|
100 | 7.60 | 7.70 | 7.70 | 0 | 0 | 0 |
| 19/08/2016 |
7.60
|
700 | 7.80 | 7.80 | 7.60 | 0 | 0 | 0 |
| 18/08/2016 |
7.80
|
12,200 | 7.70 | 7.80 | 7.60 | 0 | 0 | 0 |
| 17/08/2016 |
7.70
|
8,800 | 7.80 | 8.90 | 7.70 | 0 | 0 | 0 |
| 16/08/2016 |
7.80
|
900 | 7.70 | 7.80 | 7.80 | 0 | 0 | 0 |
| 15/08/2016 |
7.70
|
33,210 | 7.40 | 7.80 | 7.50 | 0 | 0 | 0 |
| 12/08/2016 |
7.40
|
28,100 | 7.40 | 7.50 | 7.40 | 0 | 0 | 0 |
| 11/08/2016 |
7.40
|
33,600 | 7.40 | 7.50 | 7.40 | 0 | 0 | 0 |
| 10/08/2016 |
7.40
|
7,000 | 7.50 | 7.50 | 7.40 | 0 | 0 | 0 |
| 09/08/2016 |
7.50
|
3,900 | 7.30 | 7.50 | 7.40 | 0 | 0 | 0 |
| 08/08/2016 |
7.30
|
13,100 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 |
| 05/08/2016 |
7.30
|
28,900 | 7.50 | 7.50 | 7.30 | 0 | 0 | 0 |
| 04/08/2016 |
7.50
|
8,400 | 7.40 | 7.50 | 7.40 | 0 | 0 | 0 |
| 03/08/2016 |
7.40
|
17,200 | 7.70 | 7.70 | 7.40 | 0 | 0 | 0 |
| 02/08/2016 |
7.70
|
41,300 | 7.70 | 7.90 | 7.70 | 0 | 0 | 0 |
| 01/08/2016 |
7.70
|
19,700 | 8 | 8.30 | 7.50 | 0 | 0 | 0 |
| 29/07/2016 |
8
|
7,800 | 7.90 | 8.10 | 8 | 0 | 0 | 0 |
| 28/07/2016 |
7.90
|
600 | 7.80 | 7.90 | 7.90 | 0 | 0 | 0 |
| 27/07/2016 |
7.80
|
41,900 | 7.60 | 7.90 | 7.60 | 0 | 0 | 0 |
| 26/07/2016 |
7.60
|
27,400 | 7.40 | 7.60 | 7.50 | 0 | 0 | 0 |
| 25/07/2016 |
7.40
|
14,300 | 7.90 | 7.90 | 7.40 | 0 | 0 | 0 |
| 22/07/2016 |
7.90
|
10,200 | 7.80 | 7.90 | 7.60 | 0 | 0 | 0 |
| 21/07/2016 |
7.80
|
26,100 | 7.60 | 8 | 7.70 | 0 | 0 | 0 |
| 20/07/2016 |
7.60
|
66,400 | 7.40 | 7.60 | 7.20 | 0 | 0 | 0 |
| 19/07/2016 |
7.40
|
11,200 | 7.10 | 7.50 | 7.40 | 0 | 0 | 0 |
| 18/07/2016 |
7.10
|
16,900 | 7.50 | 7.50 | 7.10 | 0 | 0 | 0 |
| 15/07/2016 |
7.50
|
10,500 | 7.30 | 7.80 | 7.10 | 0 | 0 | 0 |
| 14/07/2016 |
7.30
|
20,500 | 7.70 | 7.80 | 7.20 | 0 | 0 | 0 |
| 13/07/2016 |
7.70
|
7,900 | 7.60 | 8 | 7.60 | 0 | 0 | 0 |
| 12/07/2016 |
7.60
|
10,700 | 8 | 8 | 7.60 | 0 | 0 | 0 |
| 11/07/2016 |
8
|
3,300 | 7.80 | 8 | 7.60 | 0 | 0 | 0 |
| 08/07/2016 |
7.80
|
18,200 | 8.10 | 8.10 | 7.70 | 0 | 0 | 0 |
| 07/07/2016 |
8.10
|
26,700 | 8.10 | 8.20 | 7.80 | 0 | 0 | 0 |
| 06/07/2016 |
8.10
|
52,100 | 8.10 | 8.20 | 7.90 | 0 | 0 | 0 |
| 05/07/2016 |
8.10
|
19,300 | 7.90 | 8.30 | 7.70 | 0 | 0 | 0 |
| 04/07/2016 |
7.90
|
33,610 | 7.40 | 8 | 7.30 | 0 | 0 | 0 |
| 01/07/2016 |
7.40
|
7,900 | 7.30 | 7.40 | 7.10 | 0 | 0 | 0 |
| 30/06/2016 |
7.30
|
4,200 | 7.40 | 7.50 | 7.30 | 0 | 0 | 0 |
| 29/06/2016 |
7.40
|
15,965 | 7.20 | 8 | 7.10 | 0 | 0 | 0 |
| 28/06/2016 |
7.20
|
8,100 | 7.10 | 7.20 | 6.80 | 0 | 0 | 0 |
| 27/06/2016 |
7.10
|
27,600 | 7.70 | 7.70 | 6.80 | 0 | 0 | 0 |
| 24/06/2016 |
7.70
|
57,400 | 7.60 | 7.70 | 6.80 | 0 | 0 | 0 |
| 23/06/2016 |
7.60
|
37,350 | 8.20 | 8.20 | 7.50 | 0 | 0 | 0 |
| 22/06/2016 |
8.20
|
30,240 | 8 | 8.50 | 7.80 | 0 | 0 | 0 |
| 21/06/2016 |
8
|
44,130 | 8.10 | 8.40 | 7.60 | 0 | 0 | 0 |
| 20/06/2016 |
8.10
|
58,000 | 8.20 | 8.40 | 7.60 | 0 | 0 | 0 |