| 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) |
-0.85 | -6.56% | 42,900 | 0 | 0 |
12.05
13.45
12.05
|
|
2 tháng
(2025-10-06) |
0.30 | 2.54% | 150,700 | 0 | 0 |
11.60
13.45
12.05
|
|
3 tháng
(2025-09-08) |
-0.60 | -4.72% | 362,000 | 0 | 0 |
11.60
13.45
12.05
|
|
6 tháng
(2025-06-09) |
3.34 | 38.08% | 1,337,500 | -5,600 | -0.1 |
8.60
13.48
12.05
|
|
12 tháng
(2024-12-10) |
2.75 | 29.42% | 1,659,800 | -8,300 | -0.1 |
8.26
13.48
12.05
|
|
24 tháng
(2023-12-18) |
3.06 | 33.84% | 2,680,900 | -260,600 | -2.4 |
7.89
13.48
12.05
|
|
36 tháng
(2022-12-21) |
2.62 | 27.59% | 3,930,100 | -711,451 | -7.7 |
7.89
13.48
12.05
|
|
60 tháng
(2020-12-31) |
1.40 | 13.06% | 9,260,780 | -1,240,391 | -15.8 |
7.89
14.51
12.05
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 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 |
| 21/01/2016 |
7.65
|
0 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 |
| 20/01/2016 |
7.65
|
0 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 |
| 19/01/2016 |
7.65
|
12,810 | 8.02 | 8.02 | 7.65 | 0 | 0 | 0 |
| 18/01/2016 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 |
| 15/01/2016 |
8.02
|
2,090 | 7.75 | 8.02 | 7.28 | 1,740 | 0 | 0.0 |
| 14/01/2016 |
7.75
|
0 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 |
| 13/01/2016 |
7.75
|
0 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 |
| 12/01/2016 |
7.75
|
0 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 |
| 11/01/2016 |
7.75
|
700 | 7.54 | 7.75 | 7.12 | 600 | 0 | 0.0 |
| 08/01/2016 |
7.54
|
670 | 7.38 | 7.54 | 7.38 | 0 | 0 | 0 |
| 07/01/2016 |
7.38
|
4,420 | 7.81 | 7.81 | 7.38 | 0 | 0 | 0 |
| 06/01/2016 |
7.81
|
120 | 7.60 | 7.81 | 7.12 | 0 | 100 | -0.0 |
| 05/01/2016 |
7.60
|
1,000 | 7.70 | 7.70 | 7.60 | 0 | 0 | 0 |
| 04/01/2016 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 31/12/2015 |
7.70
|
600 | 7.65 | 7.70 | 7.60 | 100 | 0 | 0.0 |
| 30/12/2015 |
7.65
|
4,160 | 7.60 | 7.81 | 7.65 | 0 | 0 | 0 |
| 29/12/2015 |
7.60
|
200 | 7.65 | 7.65 | 7.60 | 0 | 0 | 0 |
| 28/12/2015 |
7.65
|
220 | 8.12 | 8.12 | 7.60 | 0 | 0 | 0 |
| 25/12/2015 |
8.12
|
10 | 8.70 | 8.70 | 8.12 | 0 | 0 | 0 |
| 24/12/2015 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 23/12/2015 |
8.70
|
10 | 8.23 | 8.70 | 8.70 | 0 | 0 | 0 |
| 22/12/2015 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 |
| 21/12/2015 |
8.23
|
4,380 | 8.12 | 8.23 | 7.60 | 4,150 | 0 | 0.1 |
| 18/12/2015 |
8.12
|
20 | 7.60 | 8.12 | 8.12 | 0 | 0 | 0 |
| 17/12/2015 |
7.60
|
2,030 | 7.81 | 7.81 | 7.54 | 0 | 0 | 0 |
| 16/12/2015 |
7.81
|
1,740 | 7.70 | 7.81 | 7.60 | 0 | 0 | 0 |
| 15/12/2015 |
7.70
|
1,680 | 7.44 | 7.70 | 7.44 | 0 | 0 | 0 |
| 14/12/2015 |
7.44
|
3,250 | 7.49 | 7.49 | 7.44 | 0 | 0 | 0 |
| 11/12/2015 |
7.49
|
1,890 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 |
| 10/12/2015 |
7.49
|
0 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 |
| 09/12/2015 |
7.49
|
0 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 |
| 08/12/2015 |
7.49
|
10 | 7.44 | 7.49 | 7.49 | 0 | 0 | 0 |
| 07/12/2015 |
7.44
|
690 | 7.38 | 7.44 | 7.44 | 0 | 0 | 0 |
| 04/12/2015 |
7.38
|
1,210 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 |
| 03/12/2015 |
7.38
|
130 | 7.54 | 7.65 | 7.38 | 0 | 0 | 0 |
| 02/12/2015 |
7.54
|
42,210 | 7.44 | 7.54 | 7.44 | 0 | 0 | 0 |