| 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) |
0.39 | 2.11% | 52,900 | 0 | 0 |
18.61
22.93
19.10
|
|
2 tháng
(2025-10-06) |
1.88 | 10.99% | 66,700 | 0 | 0 |
17.02
22.93
19.10
|
|
3 tháng
(2025-09-08) |
0.35 | 1.86% | 81,800 | -2,400 | -0.0 |
17.02
22.93
19.10
|
|
6 tháng
(2025-06-09) |
-0.54 | -2.75% | 112,300 | -2,400 | -0.0 |
17.02
22.93
19.10
|
|
12 tháng
(2024-12-10) |
-0.21 | -1.10% | 559,700 | -6,406 | -0.1 |
17.02
24.19
19.10
|
|
24 tháng
(2023-12-18) |
3.95 | 26.27% | 1,077,100 | -18,328 | -0.4 |
15.05
24.19
19.10
|
|
36 tháng
(2022-12-21) |
4.74 | 33.25% | 1,179,300 | -23,863 | -0.8 |
11.29
24.19
19.10
|
|
60 tháng
(2020-12-31) |
3.31 | 21.07% | 1,834,290 | -16,320 | -5.4 |
11.29
24.19
19.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 25/04/2016 |
7.81
|
30 | 8.36 | 8.91 | 7.81 | 0 | 0 | 0 |
| 22/04/2016 |
8.36
|
20 | 8.95 | 8.95 | 8.36 | 0 | 0 | 0 |
| 21/04/2016 |
8.95
|
0 | 8.95 | 8.95 | 8.95 | 0 | 0 | 0 |
| 20/04/2016 |
8.95
|
80 | 8.98 | 8.98 | 8.95 | 0 | 0 | 0 |
| 19/04/2016 |
8.98
|
0 | 8.98 | 8.98 | 8.98 | 0 | 0 | 0 |
| 15/04/2016 |
8.98
|
0 | 8.98 | 8.98 | 8.98 | 0 | 0 | 0 |
| 14/04/2016 |
8.98
|
0 | 8.98 | 8.98 | 8.98 | 0 | 0 | 0 |
| 13/04/2016 |
8.98
|
10 | 8.80 | 8.98 | 8.98 | 0 | 0 | 0 |
| 12/04/2016 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 11/04/2016 |
8.80
|
20 | 8.32 | 8.80 | 8.51 | 0 | 0 | 0 |
| 08/04/2016 |
8.32
|
50 | 8.25 | 8.32 | 8.32 | 0 | 0 | 0 |
| 07/04/2016 |
8.25
|
0 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 |
| 06/04/2016 |
8.25
|
320 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 |
| 05/04/2016 |
8.25
|
80 | 8.40 | 8.40 | 8.07 | 0 | 0 | 0 |
| 04/04/2016 |
8.40
|
120 | 8.43 | 8.43 | 8.40 | 0 | 0 | 0 |
| 01/04/2016 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 |
| 31/03/2016 |
8.43
|
10 | 8.25 | 8.43 | 8.43 | 0 | 0 | 0 |
| 30/03/2016 |
8.25
|
120 | 8.25 | 8.25 | 7.70 | 0 | 0 | 0 |
| 29/03/2016 |
8.25
|
10 | 7.88 | 8.25 | 8.25 | 0 | 0 | 0 |
| 28/03/2016 |
7.88
|
90 | 8.43 | 8.43 | 7.88 | 0 | 0 | 0 |
| 25/03/2016 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 |
| 24/03/2016 |
8.43
|
10 | 8.40 | 8.43 | 8.43 | 0 | 0 | 0 |
| 23/03/2016 |
8.40
|
250 | 8.14 | 8.40 | 7.59 | 0 | 0 | 0 |
| 22/03/2016 |
8.14
|
10 | 8.40 | 8.40 | 8.14 | 0 | 0 | 0 |
| 21/03/2016 |
8.40
|
320 | 8.40 | 8.40 | 8.36 | 0 | 0 | 0 |
| 18/03/2016 |
8.40
|
1,320 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 17/03/2016 |
8.40
|
180 | 8.25 | 8.40 | 8.25 | 0 | 0 | 0 |
| 16/03/2016 |
8.25
|
30 | 7.99 | 8.25 | 7.44 | 0 | 0 | 0 |
| 15/03/2016 |
7.99
|
50 | 7.99 | 8.54 | 7.99 | 0 | 0 | 0 |
| 14/03/2016 |
7.99
|
40 | 7.96 | 7.99 | 7.96 | 0 | 0 | 0 |
| 11/03/2016 |
7.96
|
90 | 8.43 | 8.43 | 7.96 | 0 | 0 | 0 |
| 10/03/2016 |
8.43
|
70 | 8.21 | 8.43 | 7.81 | 0 | 0 | 0 |
| 09/03/2016 |
8.21
|
30 | 8.80 | 8.80 | 8.21 | 0 | 0 | 0 |
| 08/03/2016 |
8.80
|
270 | 8.51 | 8.80 | 8.43 | 0 | 0 | 0 |
| 07/03/2016 |
8.51
|
80 | 8.47 | 8.76 | 8.51 | 0 | 0 | 0 |
| 04/03/2016 |
8.47
|
60 | 8.43 | 8.62 | 8.43 | 0 | 0 | 0 |
| 03/03/2016 |
8.43
|
60 | 8.62 | 8.62 | 8.43 | 0 | 0 | 0 |
| 02/03/2016 |
8.62
|
90 | 8.21 | 8.62 | 8.21 | 0 | 0 | 0 |
| 01/03/2016 |
8.21
|
0 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 |
| 29/02/2016 |
8.21
|
70 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 |
| 26/02/2016 |
8.21
|
30 | 8.43 | 8.43 | 8.21 | 0 | 0 | 0 |
| 25/02/2016 |
8.43
|
10 | 8.07 | 8.43 | 8.43 | 0 | 0 | 0 |
| 24/02/2016 |
8.07
|
2,230 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 |
| 23/02/2016 |
8.07
|
20 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 |
| 22/02/2016 |
8.07
|
10 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 |
| 19/02/2016 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 |
| 18/02/2016 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 |
| 17/02/2016 |
8.07
|
960 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 |
| 16/02/2016 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 |
| 15/02/2016 |
8.07
|
10 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 |
| 05/02/2016 |
8.07
|
50 | 7.70 | 8.07 | 8.07 | 0 | 0 | 0 |
| 04/02/2016 |
7.70
|
10 | 7.22 | 7.70 | 7.70 | 0 | 0 | 0 |
| 03/02/2016 |
7.22
|
10 | 7.70 | 7.70 | 7.22 | 0 | 0 | 0 |
| 02/02/2016 |
7.70
|
10 | 8.07 | 8.07 | 7.70 | 0 | 0 | 0 |
| 01/02/2016 |
8.07
|
550 | 8.14 | 8.14 | 8.07 | 0 | 0 | 0 |
| 29/01/2016 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 |
| 28/01/2016 |
8.14
|
20 | 8.21 | 8.21 | 8.14 | 0 | 0 | 0 |
| 27/01/2016 |
8.21
|
1,200 | 7.70 | 8.21 | 7.37 | 0 | 0 | 0 |
| 26/01/2016 |
7.70
|
10 | 8.25 | 8.25 | 7.70 | 0 | 0 | 0 |
| 25/01/2016 |
8.25
|
0 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 |
| 22/01/2016 |
8.25
|
260 | 8.40 | 8.58 | 8.21 | 0 | 0 | 0 |
| 21/01/2016 |
8.40
|
30 | 8.62 | 9.17 | 8.03 | 0 | 0 | 0 |
| 20/01/2016 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 |
| 19/01/2016 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 |
| 18/01/2016 |
8.62
|
4,010 | 8.07 | 8.62 | 7.52 | 0 | 3,980 | -0.1 |
| 15/01/2016 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 |
| 14/01/2016 |
8.07
|
3,890 | 8.51 | 8.51 | 8.07 | 0 | 0 | 0 |
| 13/01/2016 |
8.51
|
1,030 | 9.13 | 9.13 | 8.51 | 0 | 0 | 0 |
| 12/01/2016 |
9.13
|
0 | 9.13 | 9.13 | 9.13 | 0 | 0 | 0 |
| 11/01/2016 |
9.13
|
10 | 8.62 | 9.13 | 9.13 | 0 | 0 | 0 |
| 08/01/2016 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 |
| 07/01/2016 |
8.62
|
4,070 | 8.62 | 9.20 | 8.25 | 0 | 0 | 0 |
| 06/01/2016 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 |
| 05/01/2016 |
8.62
|
2,150 | 8.07 | 8.62 | 7.63 | 0 | 2,140 | -0.0 |
| 04/01/2016 |
8.07
|
510 | 8.65 | 8.65 | 8.07 | 0 | 510 | -0.0 |
| 31/12/2015 |
8.65
|
0 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 |
| 30/12/2015 |
8.65
|
0 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 |
| 29/12/2015 |
8.65
|
0 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 |
| 28/12/2015 |
8.65
|
0 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 |
| 25/12/2015 |
8.65
|
0 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 |
| 24/12/2015 |
8.65
|
3,630 | 8.10 | 8.65 | 8.21 | 3,630 | 0 | 0.1 |
| 23/12/2015 |
8.10
|
2,770 | 7.99 | 8.10 | 8.07 | 0 | 0 | 0 |
| 22/12/2015 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 21/12/2015 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 18/12/2015 |
7.99
|
1,110 | 7.99 | 8.03 | 7.99 | 0 | 0 | 0 |
| 17/12/2015 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 16/12/2015 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 15/12/2015 |
7.99
|
10 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 14/12/2015 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 11/12/2015 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 10/12/2015 |
7.99
|
10 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 09/12/2015 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 08/12/2015 |
7.99
|
60 | 8.07 | 8.07 | 7.99 | 0 | 0 | 0 |
| 07/12/2015 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 |
| 04/12/2015 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 |
| 03/12/2015 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 |
| 02/12/2015 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 |
| 01/12/2015 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 |
| 30/11/2015 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 |
| 27/11/2015 |
8.07
|
890 | 7.74 | 8.07 | 8.07 | 0 | 0 | 0 |