| 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) |
-1.50 | -4.76% | 47,600 | 0 | 0 |
30
31.70
30
|
|
2 tháng
(2025-10-06) |
-0.87 | -2.81% | 106,900 | 0 | 0 |
30
32.10
30
|
|
3 tháng
(2025-09-08) |
0.47 | 1.59% | 120,900 | 0 | 0 |
29.53
33.29
30
|
|
6 tháng
(2025-06-09) |
1.43 | 5% | 212,800 | 0 | 0 |
27.53
33.29
30
|
|
12 tháng
(2024-12-10) |
6.81 | 29.34% | 413,202 | 0 | 0 |
23.19
33.29
30
|
|
24 tháng
(2023-12-18) |
8.36 | 38.61% | 1,092,007 | 0 | 0 |
20.56
33.29
30
|
|
36 tháng
(2022-12-21) |
10.32 | 52.47% | 1,473,508 | 0 | 0 |
17.71
33.29
30
|
|
60 tháng
(2020-12-31) |
17.68 | 143.59% | 2,390,408 | 1,100 | 0.0 |
11.73
33.29
30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 06/05/2016 |
6.54
|
100 | 6.54 | 6.54 | 6.54 | 0 | 0 | 0 |
| 05/05/2016 |
6.54
|
0 | 6.54 | 6.54 | 6.54 | 0 | 0 | 0 |
| 04/05/2016 |
6.54
|
0 | 6.54 | 6.54 | 6.54 | 0 | 0 | 0 |
| 29/04/2016 |
6.54
|
0 | 6.54 | 6.54 | 6.54 | 0 | 0 | 0 |
| 28/04/2016 |
6.54
|
0 | 6.54 | 6.54 | 6.54 | 0 | 0 | 0 |
| 27/04/2016 |
6.54
|
1,800 | 6.54 | 6.54 | 6.54 | 1,800 | 0 | 0.0 |
| 26/04/2016 |
6.54
|
200 | 5.55 | 6.54 | 5.55 | 0 | 100 | -0.0 |
| 25/04/2016 |
6.34
|
0 | 6.34 | 6.34 | 6.34 | 0 | 0 | 0 |
| 22/04/2016 |
6.34
|
0 | 6.34 | 6.34 | 6.34 | 0 | 0 | 0 |
| 21/04/2016 |
6.34
|
0 | 6.34 | 6.34 | 6.34 | 0 | 0 | 0 |
| 20/04/2016 |
6.34
|
0 | 6.34 | 6.34 | 6.34 | 0 | 0 | 0 |
| 19/04/2016 |
6.34
|
0 | 6.34 | 6.34 | 6.34 | 0 | 0 | 0 |
| 15/04/2016 |
6.34
|
0 | 6.34 | 6.34 | 6.34 | 0 | 0 | 0 |
| 14/04/2016 |
6.34
|
0 | 6.34 | 6.34 | 6.34 | 0 | 0 | 0 |
| 13/04/2016 |
6.34
|
0 | 6.34 | 6.34 | 6.34 | 0 | 0 | 0 |
| 12/04/2016 |
6.34
|
0 | 6.34 | 6.34 | 6.34 | 0 | 0 | 0 |
| 11/04/2016 |
6.34
|
1,000 | 6.34 | 6.34 | 6.34 | 0 | 0 | 0 |
| 08/04/2016 |
5.75
|
0 | 5.75 | 5.75 | 5.75 | 0 | 0 | 0 |
| 07/04/2016 |
5.75
|
0 | 5.75 | 5.75 | 5.75 | 0 | 0 | 0 |
| 06/04/2016 |
5.75
|
0 | 5.75 | 5.75 | 5.75 | 0 | 0 | 0 |
| 05/04/2016 |
5.75
|
0 | 5.75 | 5.75 | 5.75 | 0 | 0 | 0 |
| 04/04/2016 |
5.75
|
1,000 | 5.75 | 5.75 | 5.75 | 0 | 0 | 0 |
| 01/04/2016 |
5.75
|
0 | 5.75 | 5.75 | 5.75 | 0 | 0 | 0 |
| 31/03/2016 |
5.75
|
1,000 | 5.75 | 5.75 | 5.75 | 0 | 0 | 0 |
| 30/03/2016 |
5.63
|
0 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 |
| 29/03/2016 |
5.63
|
0 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 |
| 28/03/2016 |
5.63
|
0 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 |
| 25/03/2016 |
5.63
|
0 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 |
| 24/03/2016 |
5.63
|
0 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 |
| 23/03/2016 |
5.63
|
0 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 |
| 22/03/2016 |
5.63
|
0 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 |
| 21/03/2016 |
5.63
|
0 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 |
| 18/03/2016 |
5.63
|
0 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 |
| 17/03/2016 |
5.63
|
0 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 |
| 16/03/2016 |
5.63
|
0 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 |
| 15/03/2016 |
5.63
|
0 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 |
| 14/03/2016 |
5.63
|
0 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 |
| 11/03/2016 |
5.63
|
0 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 |
| 10/03/2016 |
5.63
|
0 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 |
| 09/03/2016 |
5.63
|
0 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 |
| 08/03/2016 |
5.63
|
0 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 |
| 07/03/2016 |
5.63
|
0 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 |
| 04/03/2016 |
5.63
|
0 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 |
| 03/03/2016 |
5.63
|
0 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 |
| 02/03/2016 |
5.63
|
0 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 |
| 01/03/2016 |
5.63
|
0 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 |
| 29/02/2016 |
5.63
|
0 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 |
| 26/02/2016 |
5.63
|
0 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 |
| 25/02/2016 |
5.63
|
2,000 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 |
| 24/02/2016 |
5.67
|
0 | 5.67 | 5.67 | 5.67 | 0 | 0 | 0 |
| 23/02/2016 |
5.67
|
0 | 5.67 | 5.67 | 5.67 | 0 | 0 | 0 |
| 22/02/2016 |
5.67
|
0 | 5.67 | 5.67 | 5.67 | 0 | 0 | 0 |
| 19/02/2016 |
5.67
|
0 | 5.67 | 5.67 | 5.67 | 0 | 0 | 0 |
| 18/02/2016 |
5.67
|
0 | 5.67 | 5.67 | 5.67 | 0 | 0 | 0 |
| 17/02/2016 |
5.67
|
1,000 | 5.67 | 5.67 | 5.67 | 0 | 0 | 0 |
| 16/02/2016 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 |
| 15/02/2016 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 |
| 05/02/2016 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 |
| 04/02/2016 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 |
| 03/02/2016 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 |
| 02/02/2016 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 |
| 01/02/2016 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 |
| 29/01/2016 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 |
| 28/01/2016 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 |
| 27/01/2016 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 |
| 26/01/2016 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 |
| 25/01/2016 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 |
| 22/01/2016 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 |
| 21/01/2016 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 |
| 20/01/2016 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 |
| 19/01/2016 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 |
| 18/01/2016 |
4.99
|
800 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 |
| 15/01/2016 |
5.75
|
1,000 | 5.75 | 5.75 | 5.75 | 0 | 0 | 0 |
| 14/01/2016 |
5.55
|
4,200 | 5.75 | 5.75 | 5.55 | 0 | 4,200 | -0.1 |
| 13/01/2016 |
5.75
|
3,500 | 5.75 | 5.75 | 5.75 | 0 | 1,500 | -0.0 |
| 12/01/2016 |
5.75
|
0 | 5.75 | 5.75 | 5.75 | 0 | 0 | 0 |
| 11/01/2016 |
5.75
|
100 | 5.75 | 5.75 | 5.75 | 0 | 0 | 0 |
| 08/01/2016 |
7.33
|
0 | 6.74 | 6.74 | 6.74 | 0 | 0 | 0 |
| 07/01/2016 |
7.33
|
0 | 6.74 | 6.74 | 6.74 | 0 | 0 | 0 |
| 06/01/2016 |
7.33
|
4,700 | 6.26 | 7.33 | 6.26 | 0 | 0 | 0 |
| 05/01/2016 |
6.38
|
0 | 6.38 | 6.38 | 6.38 | 0 | 0 | 0 |
| 04/01/2016 |
6.38
|
100 | 6.38 | 6.38 | 6.38 | 0 | 0 | 0 |
| 31/12/2015 |
5.95
|
800 | 5.55 | 5.95 | 5.55 | 0 | 500 | -0.0 |
| 30/12/2015 |
5.75
|
2,100 | 5.95 | 5.95 | 5.75 | 100 | 2,100 | -0.0 |
| 29/12/2015 |
5.67
|
0 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 |
| 28/12/2015 |
5.67
|
0 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 |
| 25/12/2015 |
5.67
|
0 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 |
| 24/12/2015 |
5.67
|
0 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 |
| 23/12/2015 |
5.67
|
0 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 |
| 22/12/2015 |
5.67
|
7,400 | 5.71 | 5.71 | 5.67 | 0 | 7,400 | -0.1 |
| 21/12/2015 |
5.55
|
0 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 |
| 18/12/2015 |
5.55
|
0 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 |
| 17/12/2015 |
5.55
|
0 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 |
| 16/12/2015 |
5.55
|
0 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 |
| 15/12/2015 |
5.55
|
0 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 |
| 14/12/2015 |
5.55
|
0 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 |
| 11/12/2015 |
5.55
|
0 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 |
| 10/12/2015 |
5.55
|
0 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 |
| 09/12/2015 |
5.55
|
0 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 |
| 08/12/2015 |
5.55
|
6,200 | 5.55 | 5.55 | 5.55 | 1,300 | 0 | 0.0 |