| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-13) |
0 | 0% | 0 | 0 | 0 |
17
17
17
|
|
2 tháng
(2026-04-13) |
-2 | -10.53% | 3,800 | 0 | 0 |
17
19
17
|
|
3 tháng
(2026-03-16) |
-2 | -10.53% | 3,800 | 0 | 0 |
17
19
17
|
|
6 tháng
(2025-12-15) |
1 | 6.25% | 65,600 | 0 | 0 |
15
19
17
|
|
12 tháng
(2025-06-17) |
4.90 | 40.50% | 223,800 | -1,900 | -0.0 |
11.80
19
17
|
|
24 tháng
(2024-06-24) |
2.30 | 15.67% | 314,343 | -3,900 | -0.1 |
11.45
19
17
|
|
36 tháng
(2023-06-28) |
4.71 | 38.30% | 424,630 | -3,400 | -0.1 |
10.69
19
17
|
|
60 tháng
(2021-07-08) |
7.10 | 71.75% | 901,256 | -142,600 | -2.3 |
8.32
21.53
17
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 31/10/2016 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 |
| 28/10/2016 |
8.13
|
400 | 7.79 | 8.13 | 7.90 | 400 | 200 | 0.0 |
| 27/10/2016 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
| 26/10/2016 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
| 25/10/2016 |
7.79
|
200 | 7.11 | 7.79 | 7.56 | 200 | 0 | 0.0 |
| 24/10/2016 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 |
| 21/10/2016 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 |
| 20/10/2016 |
7.11
|
20 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 |
| 19/10/2016 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 |
| 18/10/2016 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 |
| 17/10/2016 |
7.11
|
2,200 | 6.55 | 7.11 | 6.43 | 2,200 | 0 | 0.0 |
| 14/10/2016 |
6.55
|
0 | 6.55 | 6.55 | 6.55 | 0 | 0 | 0 |
| 13/10/2016 |
6.55
|
0 | 6.55 | 6.55 | 6.55 | 0 | 0 | 0 |
| 12/10/2016 |
6.55
|
100 | 6.60 | 6.60 | 6.55 | 0 | 0 | 0 |
| 11/10/2016 |
6.60
|
0 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
| 10/10/2016 |
6.60
|
0 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
| 07/10/2016 |
6.60
|
400 | 7.34 | 7.34 | 6.60 | 0 | 0 | 0 |
| 06/10/2016 |
7.34
|
0 | 7.34 | 7.34 | 7.34 | 0 | 0 | 0 |
| 05/10/2016 |
7.34
|
200 | 7.00 | 7.34 | 7.34 | 0 | 0 | 0 |
| 04/10/2016 |
7.00
|
0 | 7.00 | 7.00 | 7.00 | 0 | 0 | 0 |
| 03/10/2016 |
7.00
|
200 | 7.73 | 7.73 | 7.00 | 0 | 0 | 0 |
| 30/09/2016 |
7.73
|
2,300 | 7.73 | 7.73 | 7.05 | 1,800 | 0 | 0.0 |
| 29/09/2016 |
7.73
|
1,900 | 7.73 | 7.73 | 7.00 | 1,800 | 0 | 0.0 |
| 28/09/2016 |
7.73
|
0 | 7.73 | 7.73 | 7.73 | 0 | 0 | 0 |
| 27/09/2016 |
7.73
|
1,800 | 7.05 | 7.73 | 7.22 | 1,800 | 0 | 0.0 |
| 26/09/2016 |
7.05
|
1,500 | 6.60 | 7.05 | 6.88 | 1,500 | 0 | 0.0 |
| 23/09/2016 |
6.60
|
1,200 | 6.60 | 6.60 | 6.60 | 200 | 1,000 | -0.0 |
| 22/09/2016 |
6.60
|
0 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
| 21/09/2016 |
6.60
|
100 | 7.00 | 7.00 | 6.60 | 0 | 0 | 0 |
| 20/09/2016 |
7.00
|
0 | 7.00 | 7.00 | 7.00 | 0 | 0 | 0 |
| 19/09/2016 |
7.00
|
1,200 | 6.77 | 7.00 | 7.00 | 0 | 0 | 0 |
| 16/09/2016 |
6.77
|
0 | 6.77 | 6.77 | 6.77 | 0 | 0 | 0 |
| 15/09/2016 |
6.77
|
400 | 6.77 | 6.77 | 6.77 | 0 | 0 | 0 |
| 14/09/2016 |
6.77
|
300 | 6.88 | 6.88 | 6.77 | 0 | 0 | 0 |
| 13/09/2016 |
6.88
|
500 | 6.77 | 6.88 | 6.77 | 0 | 0 | 0 |
| 12/09/2016 |
6.77
|
200 | 6.94 | 6.94 | 6.77 | 0 | 0 | 0 |
| 09/09/2016 |
6.94
|
400 | 7.62 | 7.62 | 6.94 | 0 | 0 | 0 |
| 08/09/2016 |
7.62
|
900 | 7.62 | 7.62 | 7.62 | 900 | 0 | 0.0 |
| 07/09/2016 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
| 06/09/2016 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
| 05/09/2016 |
7.62
|
100 | 8.46 | 8.46 | 7.62 | 0 | 0 | 0 |
| 01/09/2016 |
8.46
|
7,900 | 7.96 | 8.75 | 7.90 | 7,900 | 7,300 | 0.0 |
| 31/08/2016 |
7.96
|
100 | 7.28 | 7.96 | 7.96 | 100 | 0 | 0.0 |
| 30/08/2016 |
7.28
|
200 | 7.45 | 7.45 | 7.28 | 200 | 0 | 0.0 |
| 29/08/2016 |
7.45
|
0 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 |
| 26/08/2016 |
7.45
|
300 | 7.51 | 7.51 | 7.45 | 300 | 0 | 0.0 |
| 25/08/2016 |
7.51
|
100 | 7.51 | 7.51 | 7.51 | 100 | 0 | 0.0 |
| 24/08/2016 |
7.51
|
300 | 7.05 | 7.51 | 7.51 | 300 | 0 | 0.0 |
| 23/08/2016 |
7.05
|
200 | 6.72 | 7.05 | 7.05 | 200 | 0 | 0.0 |
| 22/08/2016 |
6.72
|
0 | 6.72 | 6.72 | 6.72 | 0 | 0 | 0 |
| 19/08/2016 |
6.72
|
100 | 7.17 | 7.17 | 6.72 | 0 | 0 | 0 |
| 18/08/2016 |
7.17
|
300 | 7.51 | 7.51 | 6.88 | 100 | 0 | 0.0 |
| 17/08/2016 |
7.51
|
0 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 |
| 16/08/2016 |
7.51
|
400 | 7.00 | 7.51 | 7.51 | 400 | 0 | 0.0 |
| 15/08/2016 |
7.00
|
200 | 6.77 | 7.00 | 7.00 | 200 | 0 | 0.0 |
| 12/08/2016 |
6.77
|
0 | 6.77 | 6.77 | 6.77 | 0 | 0 | 0 |
| 11/08/2016 |
6.77
|
200 | 6.88 | 6.88 | 6.26 | 100 | 0 | 0.0 |
| 10/08/2016 |
6.88
|
1,700 | 7.62 | 7.62 | 6.88 | 1,000 | 0 | 0.0 |
| 09/08/2016 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
| 08/08/2016 |
7.62
|
200 | 7.62 | 7.62 | 6.94 | 100 | 0 | 0.0 |
| 05/08/2016 |
7.62
|
1,900 | 7.73 | 7.73 | 7.00 | 1,300 | 200 | 0.0 |
| 04/08/2016 |
7.73
|
1,400 | 7.79 | 7.79 | 7.05 | 1,100 | 1,000 | 0.0 |
| 03/08/2016 |
7.79
|
200 | 7.62 | 7.79 | 6.88 | 100 | 0 | 0.0 |
| 02/08/2016 |
7.62
|
300 | 8.41 | 8.41 | 7.62 | 0 | 200 | -0.0 |
| 01/08/2016 |
8.41
|
1,600 | 8.63 | 8.63 | 7.79 | 1,200 | 1,200 | 0.0 |
| 29/07/2016 |
8.63
|
0 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 |
| 28/07/2016 |
8.63
|
2,400 | 8.13 | 8.80 | 7.34 | 1,400 | 1,100 | 0.0 |
| 27/07/2016 |
8.13
|
1,400 | 8.97 | 8.97 | 8.13 | 500 | 300 | 0.0 |
| 26/07/2016 |
8.97
|
0 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 |
| 25/07/2016 |
8.97
|
0 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 |
| 22/07/2016 |
8.97
|
0 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 |
| 21/07/2016 |
8.97
|
0 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 |
| 20/07/2016 |
8.97
|
0 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 |
| 19/07/2016 |
8.97
|
0 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 |
| 18/07/2016 |
8.97
|
0 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 |
| 15/07/2016 |
8.97
|
0 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 |
| 14/07/2016 |
8.97
|
0 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 |
| 13/07/2016 |
8.97
|
0 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 |
| 12/07/2016 |
8.97
|
0 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 |
| 11/07/2016 |
8.97
|
0 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 |
| 08/07/2016 |
8.97
|
0 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 |
| 07/07/2016 |
8.97
|
0 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 |
| 06/07/2016 |
8.97
|
0 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 |
| 05/07/2016 |
8.97
|
0 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 |
| 04/07/2016 |
8.97
|
0 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 |
| 01/07/2016 |
8.97
|
0 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 |
| 30/06/2016 |
8.97
|
0 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 |
| 29/06/2016 |
8.97
|
0 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 |
| 28/06/2016 |
8.97
|
0 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 |
| 27/06/2016 |
8.97
|
0 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 |
| 24/06/2016 |
8.97
|
0 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 |
| 23/06/2016 |
8.97
|
0 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 |
| 22/06/2016 |
8.97
|
0 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 |
| 21/06/2016 |
8.97
|
0 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 |
| 20/06/2016 |
8.97
|
0 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 |
| 17/06/2016 |
8.97
|
0 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 |
| 16/06/2016 |
8.97
|
0 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 |
| 15/06/2016 |
8.97
|
0 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 |
| 14/06/2016 |
8.97
|
0 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 |
| 13/06/2016 |
8.97
|
300 | 8.75 | 8.97 | 8.92 | 300 | 200 | 0.0 |