| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-11-05) |
-1.80 | -12.16% | 133,200 | -1,900 | -0.0 |
12.40
14.80
13.05
|
|
2 tháng
(2025-10-06) |
-0.80 | -5.80% | 795,500 | 700 | 0.0 |
12.40
14.80
13.05
|
|
3 tháng
(2025-09-08) |
1.70 | 15.04% | 2,259,700 | 900 | 0.0 |
11.30
15.75
13.05
|
|
6 tháng
(2025-06-09) |
2.70 | 26.21% | 2,354,500 | 3,900 | 0.0 |
9.25
15.75
13.05
|
|
12 tháng
(2024-12-10) |
2.40 | 22.64% | 2,445,200 | 3,900 | 0.0 |
9.25
15.75
13.05
|
|
24 tháng
(2023-12-18) |
-2.90 | -18.24% | 3,836,200 | 4,000 | 0.0 |
9.25
17.90
13.05
|
|
36 tháng
(2022-12-21) |
-13.80 | -51.49% | 3,979,800 | 3,300 | -0.1 |
9.25
36.50
13.05
|
|
60 tháng
(2020-12-31) |
2.10 | 19.27% | 5,225,400 | -3,426 | -0.8 |
9.25
61
13.05
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 04/05/2016 |
10.20
|
13,910 | 10.20 | 10.30 | 10.20 | 0 | 0 | 0 |
| 29/04/2016 |
10.20
|
28,000 | 9.80 | 10.20 | 10.20 | 0 | 20,100 | -0.2 |
| 28/04/2016 |
9.80
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
| 27/04/2016 |
9.80
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
| 26/04/2016 |
9.80
|
15,020 | 10.20 | 10.20 | 9.80 | 0 | 0 | 0 |
| 25/04/2016 |
10.20
|
52,350 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
| 22/04/2016 |
10.20
|
20 | 10 | 10.20 | 10.20 | 0 | 0 | 0 |
| 21/04/2016 |
10
|
3,000 | 10.60 | 10.60 | 10 | 0 | 3,000 | -0.0 |
| 20/04/2016 |
10.60
|
2,130 | 10.90 | 10.90 | 10.60 | 0 | 0 | 0 |
| 19/04/2016 |
10.90
|
60 | 10.30 | 11 | 10.90 | 0 | 0 | 0 |
| 15/04/2016 |
10.30
|
15,000 | 9.70 | 10.30 | 10.20 | 0 | 0 | 0 |
| 14/04/2016 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
| 13/04/2016 |
9.70
|
5,570 | 9.70 | 9.70 | 9.60 | 0 | 0 | 0 |
| 12/04/2016 |
9.70
|
5,510 | 9.80 | 9.80 | 9.70 | 0 | 0 | 0 |
| 11/04/2016 |
9.80
|
5,500 | 10 | 10 | 9.80 | 0 | 0 | 0 |
| 08/04/2016 |
10
|
5,010 | 9.80 | 10 | 10 | 0 | 0 | 0 |
| 07/04/2016 |
9.80
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
| 06/04/2016 |
9.80
|
600 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
| 05/04/2016 |
9.80
|
4,700 | 10 | 10 | 9.80 | 0 | 0 | 0 |
| 04/04/2016 |
10
|
12,000 | 10 | 10.20 | 10 | 0 | 0 | 0 |
| 01/04/2016 |
10
|
2,500 | 9.90 | 10 | 10 | 0 | 0 | 0 |
| 31/03/2016 |
9.90
|
2,000 | 9.70 | 9.90 | 9.90 | 0 | 0 | 0 |
| 30/03/2016 |
9.70
|
13,980 | 9.60 | 9.90 | 9.70 | 0 | 0 | 0 |
| 29/03/2016 |
9.60
|
2,350 | 9.80 | 9.80 | 9.60 | 0 | 0 | 0 |
| 28/03/2016 |
9.80
|
3,790 | 9.70 | 9.80 | 9.70 | 0 | 0 | 0 |
| 25/03/2016 |
9.70
|
7,000 | 9.90 | 9.90 | 9.70 | 0 | 0 | 0 |
| 24/03/2016 |
9.90
|
9,000 | 9.70 | 9.90 | 9.90 | 0 | 0 | 0 |
| 23/03/2016 |
9.70
|
10 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
| 22/03/2016 |
9.70
|
11,010 | 9.70 | 9.90 | 9.70 | 0 | 0 | 0 |
| 21/03/2016 |
9.70
|
2,000 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
| 18/03/2016 |
9.70
|
4,700 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
| 17/03/2016 |
9.70
|
15,660 | 9.70 | 9.70 | 9.70 | 0 | 5,000 | -0.0 |
| 16/03/2016 |
9.70
|
20,570 | 9.50 | 9.70 | 9.50 | 0 | 0 | 0 |
| 15/03/2016 |
9.50
|
7,030 | 9.70 | 9.70 | 9.50 | 0 | 0 | 0 |
| 14/03/2016 |
9.70
|
15,010 | 9.70 | 9.70 | 9.50 | 0 | 0 | 0 |
| 11/03/2016 |
9.70
|
39,800 | 9.50 | 9.70 | 9.30 | 0 | 0 | 0 |
| 10/03/2016 |
9.50
|
13,470 | 9.70 | 9.70 | 9.50 | 0 | 0 | 0 |
| 09/03/2016 |
9.70
|
15,000 | 9.60 | 9.80 | 9.70 | 0 | 8,600 | -0.1 |
| 08/03/2016 |
9.60
|
10,010 | 9.20 | 9.60 | 9.60 | 0 | 0 | 0 |
| 07/03/2016 |
9.20
|
2,750 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 04/03/2016 |
9.20
|
2,000 | 9 | 9.20 | 9.20 | 0 | 0 | 0 |
| 03/03/2016 |
9
|
2,010 | 9 | 9.10 | 9 | 0 | 0 | 0 |
| 02/03/2016 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
| 01/03/2016 |
9
|
6,010 | 9.10 | 9.20 | 9 | 0 | 0 | 0 |
| 29/02/2016 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
| 26/02/2016 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
| 25/02/2016 |
9.10
|
6,000 | 9.10 | 9.40 | 9.10 | 0 | 0 | 0 |
| 24/02/2016 |
9.10
|
4,700 | 9.10 | 9.20 | 9.10 | 0 | 0 | 0 |
| 23/02/2016 |
9.10
|
3,070 | 9.20 | 9.20 | 9.10 | 0 | 0 | 0 |
| 22/02/2016 |
9.20
|
4,000 | 9.10 | 9.20 | 9.10 | 0 | 0 | 0 |
| 19/02/2016 |
9.10
|
3,010 | 9 | 9.10 | 9 | 0 | 10 | -0 |
| 18/02/2016 |
9
|
5,000 | 9 | 9 | 9 | 0 | 0 | 0 |
| 17/02/2016 |
9
|
3,000 | 8.90 | 9 | 9 | 0 | 0 | 0 |
| 16/02/2016 |
8.90
|
2,510 | 8.90 | 9.10 | 8.90 | 0 | 0 | 0 |
| 15/02/2016 |
8.90
|
7,000 | 8.90 | 9 | 8.90 | 0 | 5,000 | -0.0 |
| 05/02/2016 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 04/02/2016 |
8.90
|
8,000 | 9 | 9 | 8.90 | 0 | 6,000 | -0.1 |
| 03/02/2016 |
9
|
2,000 | 9 | 9 | 9 | 0 | 0 | 0 |
| 02/02/2016 |
9
|
5,000 | 9 | 9 | 9 | 0 | 2,000 | -0.0 |
| 01/02/2016 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
| 29/01/2016 |
9
|
5,500 | 9 | 9.10 | 9 | 0 | 1,800 | -0.0 |
| 28/01/2016 |
9
|
300 | 9 | 9 | 9 | 0 | 0 | 0 |
| 27/01/2016 |
9
|
3,000 | 8.80 | 9 | 8.80 | 0 | 0 | 0 |
| 26/01/2016 |
8.80
|
9,010 | 9.10 | 9.10 | 8.80 | 0 | 6,500 | -0.1 |
| 25/01/2016 |
9.10
|
4,000 | 9.10 | 9.10 | 9 | 0 | 0 | 0 |
| 22/01/2016 |
9.10
|
3,900 | 9.10 | 9.10 | 8.90 | 0 | 0 | 0 |
| 21/01/2016 |
9.10
|
2,000 | 8.90 | 9.10 | 8.90 | 0 | 0 | 0 |
| 20/01/2016 |
8.90
|
1,000 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 19/01/2016 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 18/01/2016 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 15/01/2016 |
8.90
|
1,000 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 14/01/2016 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 13/01/2016 |
8.90
|
14,000 | 8.50 | 8.90 | 8.70 | 0 | 0 | 0 |
| 12/01/2016 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 11/01/2016 |
8.50
|
2,000 | 8.60 | 8.60 | 8.50 | 0 | 0 | 0 |
| 08/01/2016 |
8.60
|
26,900 | 8.20 | 8.60 | 8 | 0 | 0 | 0 |
| 07/01/2016 |
8.20
|
5,000 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 06/01/2016 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 05/01/2016 |
8.20
|
30 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 04/01/2016 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 31/12/2015 |
8.20
|
105,000 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 30/12/2015 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 29/12/2015 |
8.20
|
20,220 | 8.20 | 8.20 | 7.70 | 0 | 0 | 0 |
| 28/12/2015 |
8.20
|
50,260 | 8.20 | 8.20 | 8 | 0 | 0 | 0 |
| 25/12/2015 |
8.20
|
169,060 | 8.60 | 8.60 | 8.10 | 0 | 0 | 0 |
| 24/12/2015 |
8.60
|
120,230 | 8.10 | 8.60 | 8.20 | 0 | 0 | 0 |
| 23/12/2015 |
8.10
|
100,030 | 8.70 | 8.70 | 8.10 | 0 | 0 | 0 |
| 22/12/2015 |
8.70
|
100,050 | 8.50 | 8.70 | 8 | 0 | 0 | 0 |
| 21/12/2015 |
8.50
|
2,590 | 8 | 8.50 | 7.70 | 0 | 0 | 0 |
| 18/12/2015 |
8
|
50,200 | 8.40 | 8.40 | 7.90 | 0 | 0 | 0 |
| 17/12/2015 |
8.40
|
55,010 | 8.90 | 8.90 | 8.30 | 0 | 0 | 0 |
| 16/12/2015 |
8.90
|
2,500 | 8.70 | 9 | 8.30 | 0 | 0 | 0 |
| 15/12/2015 |
8.70
|
5,650 | 8.20 | 8.70 | 8.70 | 0 | 0 | 0 |
| 14/12/2015 |
8.20
|
200,160 | 7.70 | 8.20 | 8.20 | 0 | 0 | 0 |
| 11/12/2015 |
7.70
|
330 | 7.20 | 7.70 | 7.70 | 0 | 0 | 0 |
| 10/12/2015 |
7.20
|
20,770 | 6.80 | 7.20 | 7.20 | 0 | 0 | 0 |
| 09/12/2015 |
6.80
|
6,210 | 6.40 | 6.80 | 6.80 | 0 | 0 | 0 |
| 08/12/2015 |
6.40
|
10 | 6 | 6.40 | 6.40 | 0 | 0 | 0 |
| 07/12/2015 |
6
|
6,140 | 5.80 | 6 | 5.70 | 0 | 0 | 0 |
| 04/12/2015 |
5.80
|
1,950 | 5.80 | 5.80 | 5.80 | 0 | 1,950 | -0.0 |