| 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) |
0.05 | 0.49% | 50,400 | -6,900 | -0.1 |
9.95
10.40
10.35
|
|
2 tháng
(2025-11-28) |
0.20 | 1.97% | 76,200 | -6,900 | -0.1 |
9.95
10.40
10.35
|
|
3 tháng
(2025-10-29) |
0.25 | 2.48% | 239,400 | -6,900 | -0.1 |
9.95
10.70
10.35
|
|
6 tháng
(2025-07-31) |
-0.65 | -5.91% | 489,600 | -6,900 | -0.1 |
9.95
11
10.35
|
|
12 tháng
(2025-02-03) |
0.87 | 9.16% | 1,309,400 | -7,200 | -0.1 |
9.01
12.46
10.35
|
|
24 tháng
(2024-02-07) |
1.43 | 16.02% | 5,589,500 | -245,200 | -2.7 |
8.92
14.76
10.35
|
|
36 tháng
(2023-02-13) |
2.43 | 30.60% | 7,086,700 | -249,098 | -2.8 |
7
14.76
10.35
|
|
60 tháng
(2021-02-22) |
3.44 | 49.69% | 29,447,500 | -269,198 | -3.7 |
6.83
20.09
10.35
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 22/06/2016 |
7.23
|
12,720 | 7.28 | 7.54 | 7.23 | 0 | 0 | 0 |
| 21/06/2016 |
7.28
|
37,960 | 7.44 | 7.44 | 7.28 | 0 | 0 | 0 |
| 20/06/2016 |
7.44
|
26,050 | 7.54 | 7.54 | 7.38 | 0 | 0 | 0 |
| 17/06/2016 |
7.54
|
115,060 | 7.70 | 7.70 | 7.49 | 0 | 0 | 0 |
| 16/06/2016 |
7.70
|
58,700 | 7.59 | 7.70 | 7.49 | 0 | 0 | 0 |
| 15/06/2016 |
7.59
|
49,620 | 7.54 | 7.59 | 7.44 | 0 | 0 | 0 |
| 14/06/2016 |
7.54
|
25,020 | 7.44 | 7.54 | 7.33 | 0 | 0 | 0 |
| 13/06/2016 |
7.44
|
26,410 | 7.28 | 7.44 | 7.28 | 0 | 0 | 0 |
| 10/06/2016 |
7.28
|
20,500 | 7.18 | 7.33 | 7.18 | 0 | 0 | 0 |
| 09/06/2016 |
7.18
|
19,740 | 7.12 | 7.23 | 7.12 | 0 | 0 | 0 |
| 08/06/2016 |
7.12
|
9,190 | 7.12 | 7.23 | 7.12 | 0 | 0 | 0 |
| 07/06/2016 |
7.12
|
4,550 | 7.12 | 7.18 | 7.12 | 0 | 0 | 0 |
| 06/06/2016 |
7.12
|
4,040 | 7.18 | 7.23 | 7.12 | 0 | 0 | 0 |
| 03/06/2016 |
7.18
|
10,110 | 7.18 | 7.23 | 7.07 | 600 | 0 | 0.0 |
| 02/06/2016 |
7.18
|
6,380 | 7.18 | 7.18 | 7.07 | 0 | 0 | 0 |
| 01/06/2016 |
7.18
|
100 | 7.12 | 7.18 | 7.18 | 0 | 0 | 0 |
| 31/05/2016 |
7.12
|
9,610 | 7.18 | 7.18 | 7.07 | 0 | 0 | 0 |
| 30/05/2016 |
7.18
|
11,000 | 7.02 | 7.18 | 6.97 | 0 | 0 | 0 |
| 27/05/2016 |
7.02
|
9,840 | 7.07 | 7.07 | 7.02 | 0 | 0 | 0 |
| 26/05/2016 |
7.07
|
12,190 | 7.07 | 7.12 | 7.07 | 0 | 0 | 0 |
| 25/05/2016 |
7.07
|
5,300 | 7.02 | 7.18 | 7.07 | 0 | 0 | 0 |
| 24/05/2016 |
7.02
|
10,100 | 7.12 | 7.28 | 7.02 | 0 | 0 | 0 |
| 23/05/2016 |
7.12
|
7,890 | 7.12 | 7.28 | 7.12 | 0 | 0 | 0 |
| 20/05/2016 |
7.12
|
2,660 | 7.18 | 7.28 | 7.12 | 0 | 0 | 0 |
| 19/05/2016 |
7.18
|
370 | 7.18 | 7.18 | 7.18 | 0 | 0 | 0 |
| 18/05/2016 |
7.18
|
5,690 | 7.18 | 7.28 | 7.18 | 0 | 0 | 0 |
| 17/05/2016 |
7.18
|
5,030 | 7.07 | 7.18 | 7.07 | 0 | 0 | 0 |
| 16/05/2016 |
7.07
|
6,020 | 7.12 | 7.12 | 7.07 | 0 | 0 | 0 |
| 13/05/2016 |
7.12
|
3,100 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 |
| 12/05/2016 |
7.12
|
29,360 | 7.12 | 7.12 | 7.02 | 0 | 0 | 0 |
| 11/05/2016 |
7.12
|
13,660 | 7.07 | 7.18 | 7.12 | 0 | 0 | 0 |
| 10/05/2016 |
7.07
|
13,520 | 7.12 | 7.12 | 7.07 | 0 | 0 | 0 |
| 09/05/2016 |
7.12
|
21,960 | 7.12 | 7.12 | 7.02 | 0 | 0 | 0 |
| 06/05/2016 |
7.12
|
41,620 | 7.12 | 7.12 | 6.97 | 0 | 0 | 0 |
| 05/05/2016 |
7.12
|
18,300 | 7.23 | 7.23 | 7.02 | 0 | 0 | 0 |
| 04/05/2016 |
7.23
|
77,170 | 7.54 | 7.54 | 7.02 | 0 | 0 | 0 |
| 29/04/2016 |
7.54
|
20 | 7.28 | 7.64 | 7.54 | 0 | 0 | 0 |
| 28/04/2016 |
7.28
|
29,690 | 7.38 | 7.38 | 7.18 | 0 | 0 | 0 |
| 27/04/2016 |
7.38
|
3,520 | 7.38 | 7.54 | 7.33 | 0 | 0 | 0 |
| 26/04/2016 |
7.38
|
13,510 | 7.59 | 7.59 | 7.33 | 0 | 0 | 0 |
| 25/04/2016 |
7.59
|
0 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 |
| 22/04/2016 |
7.59
|
9,990 | 7.64 | 7.64 | 7.49 | 0 | 0 | 0 |
| 21/04/2016 |
7.64
|
16,740 | 7.64 | 7.70 | 7.59 | 0 | 0 | 0 |
| 20/04/2016 |
7.64
|
10,080 | 7.64 | 7.70 | 7.54 | 0 | 0 | 0 |
| 19/04/2016 |
7.64
|
132,030 | 7.33 | 7.75 | 7.38 | 0 | 0 | 0 |
| 15/04/2016 |
7.33
|
19,440 | 7.38 | 7.44 | 7.33 | 0 | 0 | 0 |
| 14/04/2016 |
7.38
|
32,090 | 7.38 | 7.44 | 7.33 | 0 | 0 | 0 |
| 13/04/2016 |
7.38
|
28,830 | 7.38 | 7.38 | 7.28 | 0 | 0 | 0 |
| 12/04/2016 |
7.38
|
39,700 | 7.33 | 7.38 | 7.28 | 0 | 0 | 0 |
| 11/04/2016 |
7.33
|
41,190 | 7.23 | 7.44 | 7.23 | 0 | 0 | 0 |
| 08/04/2016 |
7.23
|
3,570 | 7.12 | 7.44 | 7.23 | 0 | 0 | 0 |
| 07/04/2016 |
7.12
|
34,130 | 7.44 | 7.44 | 7.12 | 0 | 0 | 0 |
| 06/04/2016 |
7.44
|
25,580 | 7.49 | 7.54 | 7.28 | 0 | 0 | 0 |
| 05/04/2016 |
7.49
|
1,770 | 7.59 | 7.59 | 7.33 | 0 | 0 | 0 |
| 04/04/2016 |
7.59
|
36,090 | 7.49 | 7.64 | 7.38 | 0 | 0 | 0 |
| 01/04/2016 |
7.49
|
10,470 | 7.54 | 7.54 | 7.33 | 0 | 0 | 0 |
| 31/03/2016 |
7.54
|
50,380 | 7.23 | 7.54 | 7.12 | 0 | 0 | 0 |
| 30/03/2016 |
7.23
|
28,420 | 6.97 | 7.28 | 6.97 | 0 | 0 | 0 |
| 29/03/2016 |
6.97
|
4,500 | 7.07 | 7.07 | 6.92 | 0 | 0 | 0 |
| 28/03/2016 |
7.07
|
2,140 | 7.07 | 7.07 | 7.02 | 0 | 0 | 0 |
| 25/03/2016 |
7.07
|
38,150 | 7.07 | 7.12 | 7.02 | 0 | 0 | 0 |
| 24/03/2016 |
7.07
|
21,380 | 7.12 | 7.12 | 7.07 | 0 | 0 | 0 |
| 23/03/2016 |
7.12
|
42,570 | 7.18 | 7.23 | 7.02 | 0 | 0 | 0 |
| 22/03/2016 |
7.18
|
440 | 7.23 | 7.23 | 7.18 | 0 | 0 | 0 |
| 21/03/2016 |
7.23
|
18,640 | 7.23 | 7.38 | 7.18 | 0 | 0 | 0 |
| 18/03/2016 |
7.23
|
3,690 | 7.23 | 7.23 | 7.18 | 200 | 0 | 0.0 |
| 17/03/2016 |
7.23
|
3,400 | 7.23 | 7.23 | 7.12 | 0 | 0 | 0 |
| 16/03/2016 |
7.23
|
25,660 | 7.12 | 7.23 | 7.07 | 10,000 | 0 | 0.1 |
| 15/03/2016 |
7.12
|
1,500 | 7.18 | 7.18 | 7.12 | 0 | 0 | 0 |
| 14/03/2016 |
7.18
|
22,500 | 7.23 | 7.23 | 7.18 | 0 | 0 | 0 |
| 11/03/2016 |
7.23
|
1,370 | 7.23 | 7.28 | 7.18 | 0 | 0 | 0 |
| 10/03/2016 |
7.23
|
370 | 7.23 | 7.28 | 7.23 | 0 | 0 | 0 |
| 09/03/2016 |
7.23
|
27,300 | 7.02 | 7.28 | 7.07 | 0 | 0 | 0 |
| 08/03/2016 |
7.02
|
110 | 7.07 | 7.07 | 7.02 | 0 | 0 | 0 |
| 07/03/2016 |
7.07
|
2,000 | 7.07 | 7.12 | 7.07 | 0 | 0 | 0 |
| 04/03/2016 |
7.07
|
2,000 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 |
| 03/03/2016 |
7.07
|
4,110 | 7.07 | 7.07 | 6.97 | 0 | 0 | 0 |
| 02/03/2016 |
7.07
|
49,720 | 7.07 | 7.07 | 6.92 | 0 | 0 | 0 |
| 01/03/2016 |
7.07
|
11,900 | 7.02 | 7.12 | 7.02 | 0 | 0 | 0 |
| 29/02/2016 |
7.02
|
10,440 | 7.02 | 7.07 | 7.02 | 0 | 0 | 0 |
| 26/02/2016 |
7.02
|
11,010 | 7.02 | 7.02 | 7.02 | 0 | 0 | 0 |
| 25/02/2016 |
7.02
|
2,840 | 7.12 | 7.12 | 7.02 | 0 | 0 | 0 |
| 24/02/2016 |
7.12
|
2,300 | 7.02 | 7.12 | 7.02 | 0 | 0 | 0 |
| 23/02/2016 |
7.02
|
980 | 7.02 | 7.02 | 6.92 | 0 | 0 | 0 |
| 22/02/2016 |
7.02
|
330 | 7.02 | 7.02 | 7.02 | 0 | 0 | 0 |
| 19/02/2016 |
7.02
|
0 | 7.02 | 7.02 | 7.02 | 0 | 0 | 0 |
| 18/02/2016 |
7.02
|
90 | 7.02 | 7.02 | 7.02 | 0 | 0 | 0 |
| 17/02/2016 |
7.02
|
1,030 | 7.12 | 7.12 | 6.86 | 0 | 0 | 0 |
| 16/02/2016 |
7.12
|
1,220 | 7.12 | 7.12 | 6.81 | 100 | 0 | 0.0 |
| 15/02/2016 |
7.12
|
14,060 | 7.12 | 7.12 | 7.02 | 0 | 0 | 0 |
| 05/02/2016 |
7.12
|
510 | 7.23 | 7.23 | 7.12 | 0 | 0 | 0 |
| 04/02/2016 |
7.23
|
30 | 7.18 | 7.23 | 7.02 | 0 | 0 | 0 |
| 03/02/2016 |
7.18
|
260 | 7.12 | 7.18 | 7.07 | 0 | 0 | 0 |
| 02/02/2016 |
7.12
|
800 | 7.12 | 7.12 | 7.07 | 0 | 0 | 0 |
| 01/02/2016 |
7.12
|
105,990 | 7.28 | 7.28 | 7.07 | 0 | 0 | 0 |
| 29/01/2016 |
7.28
|
12,120 | 7.07 | 7.28 | 7.07 | 0 | 0 | 0 |
| 28/01/2016 |
7.07
|
2,800 | 7.18 | 7.18 | 7.07 | 0 | 0 | 0 |
| 27/01/2016 |
7.18
|
3,820 | 6.97 | 7.18 | 6.97 | 0 | 0 | 0 |
| 26/01/2016 |
6.97
|
11,140 | 7.02 | 7.23 | 6.97 | 0 | 0 | 0 |
| 25/01/2016 |
7.02
|
15,200 | 6.97 | 7.28 | 6.92 | 0 | 0 | 0 |