| 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) |
0.60 | 5.13% | 174,000 | 0 | 0 |
11.60
12.85
12.30
|
|
2 tháng
(2025-12-01) |
-0.10 | -0.81% | 204,000 | 0 | 0 |
11.25
12.85
12.30
|
|
3 tháng
(2025-10-30) |
-0.50 | -3.91% | 242,600 | 0 | 0 |
11.25
13.45
12.30
|
|
6 tháng
(2025-08-01) |
2.04 | 19.91% | 1,221,700 | -5,200 | -0.1 |
10.26
13.48
12.30
|
|
12 tháng
(2025-02-03) |
3.02 | 32.53% | 1,813,700 | -8,300 | -0.1 |
8.26
13.48
12.30
|
|
24 tháng
(2024-02-15) |
3.12 | 33.95% | 2,740,900 | -254,400 | -2.4 |
7.89
13.48
12.30
|
|
36 tháng
(2023-02-13) |
2.86 | 30.32% | 4,062,200 | -673,551 | -6.8 |
7.89
13.48
12.30
|
|
60 tháng
(2021-02-23) |
0.43 | 3.59% | 9,361,400 | -1,200,291 | -15.2 |
7.89
14.51
12.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 21/06/2016 |
8.65
|
3,600 | 8.60 | 8.65 | 8.44 | 0 | 0 | 0 |
| 20/06/2016 |
8.60
|
2,210 | 8.44 | 8.65 | 8.39 | 0 | 0 | 0 |
| 17/06/2016 |
8.44
|
1,070 | 8.70 | 8.70 | 8.44 | 0 | 0 | 0 |
| 16/06/2016 |
8.70
|
1,480 | 8.49 | 8.70 | 8.49 | 0 | 480 | -0.0 |
| 15/06/2016 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 |
| 14/06/2016 |
8.49
|
310 | 8.55 | 8.55 | 8.49 | 0 | 0 | 0 |
| 13/06/2016 |
8.55
|
390 | 8.39 | 8.55 | 8.28 | 0 | 0 | 0 |
| 10/06/2016 |
8.39
|
0 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 |
| 09/06/2016 |
8.39
|
0 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 |
| 08/06/2016 |
8.39
|
1,380 | 8.44 | 8.65 | 8.23 | 0 | 0 | 0 |
| 07/06/2016 |
8.44
|
5,100 | 8.44 | 8.44 | 8.33 | 2,500 | 0 | 0.0 |
| 06/06/2016 |
8.44
|
2,000 | 8.76 | 8.76 | 8.44 | 0 | 0 | 0 |
| 03/06/2016 |
8.76
|
680 | 8.49 | 8.76 | 8.39 | 0 | 0 | 0 |
| 02/06/2016 |
8.49
|
350 | 8.44 | 8.49 | 8.44 | 0 | 340 | -0.0 |
| 01/06/2016 |
8.44
|
3,500 | 8.39 | 8.44 | 8.39 | 0 | 2,000 | -0.0 |
| 31/05/2016 |
8.39
|
4,240 | 8.39 | 8.39 | 8.39 | 0 | 4,240 | -0.1 |
| 30/05/2016 |
8.39
|
8,480 | 8.39 | 8.39 | 7.91 | 1,220 | 5,760 | -0.1 |
| 27/05/2016 |
8.39
|
3,140 | 8.39 | 8.44 | 8.39 | 0 | 0 | 0 |
| 26/05/2016 |
8.39
|
1,770 | 8.33 | 8.44 | 8.33 | 0 | 0 | 0 |
| 25/05/2016 |
8.33
|
30 | 8.23 | 8.33 | 8.33 | 0 | 0 | 0 |
| 24/05/2016 |
8.23
|
100 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 |
| 23/05/2016 |
8.23
|
4,420 | 8.23 | 8.44 | 8.23 | 0 | 0 | 0 |
| 20/05/2016 |
8.23
|
380 | 8.44 | 8.49 | 8.23 | 0 | 0 | 0 |
| 19/05/2016 |
8.44
|
650 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 |
| 18/05/2016 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 |
| 17/05/2016 |
8.44
|
2,000 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 |
| 16/05/2016 |
8.44
|
7,020 | 8.55 | 8.55 | 8.44 | 0 | 0 | 0 |
| 13/05/2016 |
8.55
|
5,520 | 8.76 | 8.76 | 8.55 | 0 | 0 | 0 |
| 12/05/2016 |
8.76
|
2,560 | 8.65 | 8.97 | 8.39 | 10 | 0 | 0.0 |
| 11/05/2016 |
8.65
|
210 | 8.18 | 8.65 | 8.55 | 0 | 0 | 0 |
| 10/05/2016 |
8.18
|
530 | 8.23 | 8.70 | 8.18 | 70 | 0 | 0.0 |
| 09/05/2016 |
8.23
|
780 | 8.65 | 8.91 | 8.23 | 0 | 20 | -0.0 |
| 06/05/2016 |
8.65
|
220 | 8.23 | 8.70 | 8.07 | 50 | 0 | 0.0 |
| 05/05/2016 |
8.23
|
590 | 8.18 | 8.70 | 8.23 | 0 | 480 | -0.0 |
| 04/05/2016 |
8.18
|
4,330 | 8.49 | 8.70 | 8.02 | 2,340 | 0 | 0.0 |
| 29/04/2016 |
8.49
|
1,090 | 8.18 | 8.55 | 8.49 | 0 | 0 | 0 |
| 28/04/2016 |
8.18
|
660 | 8.33 | 8.60 | 8.18 | 0 | 0 | 0 |
| 27/04/2016 |
8.33
|
2,010 | 8.49 | 8.60 | 8.33 | 0 | 0 | 0 |
| 26/04/2016 |
8.49
|
11,130 | 9.13 | 9.13 | 8.49 | 4,530 | 0 | 0.1 |
| 25/04/2016 |
9.13
|
3,340 | 8.81 | 9.13 | 8.33 | 0 | 0 | 0 |
| 22/04/2016 |
8.81
|
180 | 8.44 | 8.81 | 8.44 | 0 | 0 | 0 |
| 21/04/2016 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 |
| 20/04/2016 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 |
| 19/04/2016 |
8.44
|
10 | 8.65 | 8.65 | 8.44 | 0 | 0 | 0 |
| 15/04/2016 |
8.65
|
0 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 |
| 14/04/2016 |
8.65
|
1,550 | 9.02 | 9.02 | 8.49 | 400 | 0 | 0.0 |
| 13/04/2016 |
9.02
|
2,020 | 8.44 | 9.02 | 8.44 | 0 | 0 | 0 |
| 12/04/2016 |
8.44
|
3,570 | 8.97 | 8.97 | 8.44 | 800 | 0 | 0.0 |
| 11/04/2016 |
8.97
|
1,430 | 8.97 | 8.97 | 8.44 | 0 | 0 | 0 |
| 08/04/2016 |
8.97
|
220 | 9.02 | 9.02 | 8.44 | 60 | 0 | 0.0 |
| 07/04/2016 |
9.02
|
1,630 | 8.55 | 9.13 | 8.23 | 20 | 0 | 0.0 |
| 06/04/2016 |
8.55
|
160 | 8.18 | 8.70 | 8.23 | 70 | 30 | 0.0 |
| 05/04/2016 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 04/04/2016 |
8.18
|
11,230 | 8.12 | 8.60 | 8.12 | 5,300 | 0 | 0.1 |
| 01/04/2016 |
8.12
|
3,510 | 8.33 | 8.33 | 8.12 | 1,000 | 0 | 0.0 |
| 31/03/2016 |
8.33
|
1,230 | 8.23 | 8.33 | 8.18 | 500 | 100 | 0.0 |
| 30/03/2016 |
8.23
|
11,020 | 8.18 | 8.33 | 8.12 | 8,540 | 0 | 0.1 |
| 29/03/2016 |
8.18
|
1,010 | 8.33 | 8.33 | 8.18 | 10 | 0 | 0.0 |
| 28/03/2016 |
8.33
|
10 | 8.23 | 8.33 | 8.33 | 0 | 0 | 0 |
| 25/03/2016 |
8.23
|
12,290 | 8.23 | 8.39 | 8.12 | 4,000 | 0 | 0.1 |
| 24/03/2016 |
8.23
|
4,780 | 8.39 | 8.39 | 8.23 | 0 | 0 | 0 |
| 23/03/2016 |
8.39
|
1,000 | 8.07 | 8.39 | 8.39 | 0 | 0 | 0 |
| 22/03/2016 |
8.07
|
2,020 | 8.44 | 8.44 | 8.07 | 0 | 20 | -0.0 |
| 21/03/2016 |
8.44
|
230 | 8.39 | 8.44 | 8.07 | 0 | 0 | 0 |
| 18/03/2016 |
8.39
|
19,810 | 8.44 | 8.60 | 8.33 | 10,000 | 0 | 0.2 |
| 17/03/2016 |
8.44
|
1,310 | 8.44 | 8.44 | 8.23 | 0 | 0 | 0 |
| 16/03/2016 |
8.44
|
3,000 | 8.33 | 8.44 | 8.33 | 0 | 10 | -0.0 |
| 15/03/2016 |
8.33
|
13,040 | 8.39 | 8.39 | 8.23 | 0 | 0 | 0 |
| 14/03/2016 |
8.39
|
1,630 | 8.18 | 8.44 | 8.18 | 40 | 0 | 0.0 |
| 11/03/2016 |
8.18
|
310 | 8.44 | 8.44 | 8.18 | 0 | 0 | 0 |
| 10/03/2016 |
8.44
|
280 | 8.07 | 8.44 | 8.12 | 0 | 0 | 0 |
| 09/03/2016 |
8.07
|
710 | 8.07 | 8.07 | 8.07 | 30 | 0 | 0.0 |
| 08/03/2016 |
8.07
|
730 | 8.44 | 8.44 | 8.07 | 730 | 0 | 0.0 |
| 07/03/2016 |
8.44
|
370 | 8.44 | 8.44 | 8.12 | 0 | 0 | 0 |
| 04/03/2016 |
8.44
|
100 | 8.39 | 8.44 | 8.44 | 0 | 0 | 0 |
| 03/03/2016 |
8.39
|
830 | 8.12 | 8.39 | 8.12 | 380 | 0 | 0.0 |
| 02/03/2016 |
8.12
|
5,430 | 8.07 | 8.44 | 8.07 | 5,220 | 0 | 0.1 |
| 01/03/2016 |
8.07
|
500 | 7.96 | 8.07 | 8.07 | 0 | 0 | 0 |
| 29/02/2016 |
7.96
|
3,450 | 8.49 | 8.49 | 7.96 | 1,850 | 0 | 0.0 |
| 26/02/2016 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 |
| 25/02/2016 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 |
| 24/02/2016 |
8.49
|
10 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 |
| 23/02/2016 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 |
| 22/02/2016 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 |
| 19/02/2016 |
8.49
|
100 | 8.18 | 8.49 | 8.49 | 0 | 0 | 0 |
| 18/02/2016 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 17/02/2016 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 16/02/2016 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 15/02/2016 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 05/02/2016 |
8.18
|
20 | 8.12 | 8.18 | 7.60 | 0 | 0 | 0 |
| 04/02/2016 |
8.12
|
10 | 7.60 | 8.12 | 8.12 | 0 | 0 | 0 |
| 03/02/2016 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 02/02/2016 |
7.60
|
1,100 | 7.86 | 7.86 | 7.60 | 0 | 0 | 0 |
| 01/02/2016 |
7.86
|
3,250 | 8.44 | 8.44 | 7.86 | 0 | 0 | 0 |
| 29/01/2016 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 |
| 28/01/2016 |
8.44
|
10 | 8.02 | 8.44 | 8.44 | 0 | 0 | 0 |
| 27/01/2016 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 |
| 26/01/2016 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 |
| 25/01/2016 |
8.02
|
320 | 7.86 | 8.02 | 7.91 | 0 | 0 | 0 |
| 22/01/2016 |
7.86
|
10 | 7.65 | 7.86 | 7.86 | 0 | 0 | 0 |