| 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 | 0% | 13,100 | -600 | -0.0 |
16.85
18.40
18.40
|
|
2 tháng
(2025-12-01) |
-2.20 | -11.17% | 24,000 | -600 | -0.0 |
16.85
19.70
18.40
|
|
3 tháng
(2025-10-30) |
-0.55 | -3.04% | 70,100 | -600 | -0.0 |
16.85
22.93
18.40
|
|
6 tháng
(2025-08-01) |
-1.48 | -7.79% | 110,900 | -3,000 | -0.1 |
16.85
22.93
18.40
|
|
12 tháng
(2025-02-03) |
-2.97 | -14.50% | 505,000 | -7,006 | -0.1 |
16.85
24.19
18.40
|
|
24 tháng
(2024-02-15) |
0.68 | 4.03% | 990,100 | -18,928 | -0.4 |
15.97
24.19
18.40
|
|
36 tháng
(2023-02-13) |
4.29 | 32.50% | 1,178,200 | -24,461 | -0.6 |
11.29
24.19
18.40
|
|
60 tháng
(2021-02-23) |
2.46 | 16.36% | 1,835,900 | -17,720 | -5.4 |
11.29
24.19
18.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 16/06/2016 |
8.95
|
0 | 8.95 | 8.95 | 8.95 | 0 | 0 | 0 |
| 15/06/2016 |
8.95
|
0 | 8.95 | 8.95 | 8.95 | 0 | 0 | 0 |
| 14/06/2016 |
8.95
|
10 | 8.95 | 8.95 | 8.95 | 0 | 0 | 0 |
| 13/06/2016 |
8.95
|
10 | 8.62 | 8.95 | 8.95 | 0 | 0 | 0 |
| 10/06/2016 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 |
| 09/06/2016 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 |
| 08/06/2016 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 |
| 07/06/2016 |
8.62
|
10 | 8.80 | 8.80 | 8.62 | 0 | 0 | 0 |
| 06/06/2016 |
8.80
|
1,520 | 8.58 | 8.80 | 8.07 | 0 | 0 | 0 |
| 03/06/2016 |
8.58
|
0 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 |
| 02/06/2016 |
8.58
|
0 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 |
| 01/06/2016 |
8.58
|
520 | 8.62 | 8.62 | 8.54 | 0 | 0 | 0 |
| 31/05/2016 |
8.62
|
1,410 | 8.51 | 8.62 | 8.25 | 0 | 0 | 0 |
| 30/05/2016 |
8.51
|
150 | 8.21 | 8.51 | 8.51 | 0 | 0 | 0 |
| 27/05/2016 |
8.21
|
0 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 |
| 26/05/2016 |
8.21
|
600 | 8.18 | 8.21 | 8.21 | 0 | 0 | 0 |
| 25/05/2016 |
8.18
|
430 | 8.14 | 8.18 | 8.18 | 0 | 0 | 0 |
| 24/05/2016 |
8.14
|
170 | 8.07 | 8.14 | 8.14 | 0 | 0 | 0 |
| 23/05/2016 |
8.07
|
550 | 8.58 | 8.58 | 8.07 | 0 | 0 | 0 |
| 20/05/2016 |
8.58
|
0 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 |
| 19/05/2016 |
8.58
|
0 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 |
| 18/05/2016 |
8.58
|
0 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 |
| 17/05/2016 |
8.58
|
0 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 |
| 16/05/2016 |
8.58
|
30 | 8.25 | 8.58 | 8.58 | 0 | 0 | 0 |
| 13/05/2016 |
8.25
|
340 | 8.07 | 8.25 | 8.25 | 0 | 0 | 0 |
| 12/05/2016 |
8.07
|
450 | 8.03 | 8.21 | 8.07 | 0 | 0 | 0 |
| 11/05/2016 |
8.03
|
2,840 | 7.52 | 8.03 | 8.03 | 0 | 0 | 0 |
| 10/05/2016 |
7.52
|
220 | 8.07 | 8.10 | 7.52 | 0 | 0 | 0 |
| 09/05/2016 |
8.07
|
15,690 | 8.51 | 8.51 | 7.96 | 0 | 0 | 0 |
| 06/05/2016 |
8.51
|
20 | 8.54 | 8.54 | 8.51 | 0 | 0 | 0 |
| 05/05/2016 |
8.54
|
120 | 8.07 | 8.54 | 8.10 | 0 | 0 | 0 |
| 04/05/2016 |
8.07
|
110 | 7.92 | 8.47 | 8.07 | 0 | 0 | 0 |
| 29/04/2016 |
7.92
|
2,630 | 7.41 | 7.92 | 7.92 | 0 | 0 | 0 |
| 28/04/2016 |
7.41
|
260 | 7.33 | 7.85 | 7.41 | 0 | 0 | 0 |
| 27/04/2016 |
7.33
|
70 | 7.30 | 7.77 | 7.33 | 0 | 0 | 0 |
| 26/04/2016 |
7.30
|
5,570 | 7.81 | 8.32 | 7.30 | 0 | 0 | 0 |
| 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 |