| 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) |
-3 | -13.04% | 35,100 | -2,000 | -0.0 |
17
23
17
|
|
2 tháng
(2025-10-06) |
3 | 17.65% | 41,800 | -2,200 | -0.0 |
17
23
17
|
|
3 tháng
(2025-09-08) |
0.50 | 2.56% | 49,900 | -3,200 | -0.1 |
16
23
17
|
|
6 tháng
(2025-06-09) |
7.05 | 54.44% | 169,700 | -3,200 | -0.1 |
11.66
23
17
|
|
12 tháng
(2024-12-10) |
6.86 | 52.26% | 229,454 | -7,200 | -0.1 |
10.82
23
17
|
|
24 tháng
(2023-12-18) |
7.43 | 59.12% | 513,776 | -7,800 | -0.1 |
9.88
27.83
17
|
|
36 tháng
(2022-12-21) |
5 | 33.32% | 634,111 | -7,200 | -0.1 |
9.57
27.83
17
|
|
60 tháng
(2020-12-31) |
13.10 | 190.02% | 1,477,067 | -19,400 | -0.2 |
6.90
27.83
17
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 06/05/2016 |
9.44
|
7,400 | 9.44 | 9.44 | 9.12 | 0 | 0 | 0 |
| 05/05/2016 |
9.31
|
46,700 | 9.44 | 9.75 | 9.31 | 0 | 0 | 0 |
| 04/05/2016 |
9.44
|
10,300 | 9.44 | 9.56 | 9.44 | 0 | 0 | 0 |
| 29/04/2016 |
9.44
|
32,400 | 9.50 | 9.75 | 9.37 | 0 | 0 | 0 |
| 28/04/2016 |
9.44
|
42,100 | 8.93 | 9.63 | 8.93 | 0 | 0 | 0 |
| 27/04/2016 |
8.81
|
5,200 | 8.81 | 8.87 | 8.75 | 0 | 0 | 0 |
| 26/04/2016 |
8.68
|
12,700 | 9.06 | 9.06 | 8.62 | 0 | 0 | 0 |
| 25/04/2016 |
9.12
|
21,300 | 8.56 | 9.12 | 8.56 | 0 | 0 | 0 |
| 22/04/2016 |
8.56
|
9,765 | 8.75 | 8.81 | 8.56 | 0 | 0 | 0 |
| 21/04/2016 |
8.75
|
7,100 | 8.81 | 8.81 | 8.75 | 0 | 0 | 0 |
| 20/04/2016 |
8.81
|
23,900 | 8.81 | 8.93 | 8.75 | 0 | 0 | 0 |
| 19/04/2016 |
8.93
|
35,925 | 9.00 | 9.12 | 8.81 | 0 | 0 | 0 |
| 15/04/2016 |
9.12
|
5,200 | 9.19 | 9.25 | 9.12 | 0 | 0 | 0 |
| 14/04/2016 |
9.19
|
5,300 | 9.31 | 9.31 | 9.19 | 0 | 0 | 0 |
| 13/04/2016 |
9.12
|
50,300 | 9.25 | 9.31 | 8.81 | 0 | 0 | 0 |
| 12/04/2016 |
9.12
|
14,000 | 9.69 | 9.75 | 9.12 | 0 | 0 | 0 |
| 11/04/2016 |
9.12
|
10,100 | 8.93 | 9.63 | 8.93 | 0 | 0 | 0 |
| 08/04/2016 |
9.12
|
16,300 | 9.12 | 9.12 | 8.81 | 0 | 0 | 0 |
| 07/04/2016 |
9.19
|
18,100 | 9.63 | 9.63 | 9.00 | 0 | 0 | 0 |
| 06/04/2016 |
9.69
|
33,800 | 9.69 | 9.75 | 9.44 | 0 | 0 | 0 |
| 05/04/2016 |
9.37
|
17,000 | 9.81 | 9.81 | 8.81 | 0 | 0 | 0 |
| 04/04/2016 |
9.44
|
12,010 | 9.37 | 9.44 | 9.25 | 0 | 0 | 0 |
| 01/04/2016 |
9.63
|
74,440 | 9.50 | 9.63 | 9.00 | 0 | 0 | 0 |
| 31/03/2016 |
9.94
|
33,600 | 10.38 | 10.70 | 9.81 | 0 | 0 | 0 |
| 30/03/2016 |
10.82
|
41,300 | 11.07 | 11.14 | 10.82 | 0 | 0 | 0 |
| 29/03/2016 |
11.01
|
37,600 | 10.70 | 11.32 | 10.26 | 0 | 0 | 0 |
| 28/03/2016 |
10.70
|
42,300 | 10.57 | 10.70 | 9.88 | 0 | 0 | 0 |
| 25/03/2016 |
10.70
|
37,400 | 11.01 | 11.01 | 10.07 | 0 | 0 | 0 |
| 24/03/2016 |
11.45
|
90,850 | 10.70 | 12.02 | 10.70 | 0 | 0 | 0 |
| 23/03/2016 |
10.76
|
87,300 | 10.70 | 10.76 | 9.44 | 0 | 0 | 0 |
| 22/03/2016 |
9.44
|
55,700 | 8.81 | 9.44 | 8.81 | 0 | 0 | 0 |
| 21/03/2016 |
8.81
|
106,200 | 9.12 | 9.12 | 7.80 | 0 | 0 | 0 |
| 18/03/2016 |
9.31
|
76,400 | 8.30 | 9.31 | 8.30 | 0 | 0 | 0 |
| 17/03/2016 |
8.18
|
10,700 | 8.30 | 8.30 | 7.99 | 0 | 0 | 0 |
| 16/03/2016 |
8.18
|
1,100 | 7.93 | 8.18 | 7.93 | 0 | 0 | 0 |
| 15/03/2016 |
8.18
|
25,700 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 14/03/2016 |
8.12
|
12,200 | 8.12 | 8.49 | 8.12 | 0 | 0 | 0 |
| 11/03/2016 |
8.05
|
9,100 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 |
| 10/03/2016 |
7.93
|
34,900 | 7.99 | 7.99 | 7.86 | 0 | 0 | 0 |
| 09/03/2016 |
7.86
|
55,200 | 7.93 | 8.18 | 7.86 | 0 | 0 | 0 |
| 08/03/2016 |
8.05
|
9,400 | 8.05 | 8.12 | 7.93 | 0 | 0 | 0 |
| 07/03/2016 |
8.18
|
36,700 | 8.18 | 8.24 | 7.86 | 0 | 1,000 | -0.0 |
| 04/03/2016 |
8.30
|
6,800 | 8.05 | 8.68 | 8.05 | 0 | 0 | 0 |
| 03/03/2016 |
8.68
|
15,000 | 8.12 | 8.81 | 8.12 | 0 | 0 | 0 |
| 02/03/2016 |
7.93
|
19,900 | 7.86 | 8.18 | 7.80 | 0 | 0 | 0 |
| 01/03/2016 |
7.74
|
2,400 | 7.74 | 7.74 | 7.68 | 0 | 0 | 0 |
| 29/02/2016 |
7.68
|
11,500 | 7.80 | 7.80 | 7.61 | 0 | 0 | 0 |
| 26/02/2016 |
7.86
|
100 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 |
| 25/02/2016 |
7.80
|
4,200 | 7.74 | 7.80 | 7.55 | 0 | 0 | 0 |
| 24/02/2016 |
7.99
|
11,400 | 7.80 | 7.99 | 7.80 | 0 | 0 | 0 |
| 23/02/2016 |
7.93
|
29,200 | 7.93 | 7.93 | 7.68 | 0 | 0 | 0 |
| 22/02/2016 |
7.86
|
22,700 | 8.18 | 8.18 | 7.80 | 0 | 0 | 0 |
| 19/02/2016 |
8.18
|
11,700 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 18/02/2016 |
8.18
|
49,700 | 8.18 | 8.18 | 7.86 | 0 | 0 | 0 |
| 17/02/2016 |
8.05
|
900 | 8.68 | 8.68 | 8.05 | 0 | 0 | 0 |
| 16/02/2016 |
8.18
|
15,200 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 15/02/2016 |
8.05
|
2,000 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 |
| 05/02/2016 |
8.12
|
11,200 | 8.37 | 8.37 | 8.05 | 0 | 0 | 0 |
| 04/02/2016 |
8.12
|
12,200 | 8.05 | 8.12 | 7.93 | 0 | 0 | 0 |
| 03/02/2016 |
8.05
|
5,100 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 |
| 02/02/2016 |
7.93
|
3,300 | 8.18 | 8.18 | 7.93 | 0 | 0 | 0 |
| 01/02/2016 |
7.93
|
11,100 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 |
| 29/01/2016 |
7.61
|
9,500 | 6.98 | 8.12 | 6.98 | 0 | 0 | 0 |
| 28/01/2016 |
7.99
|
200 | 7.74 | 7.99 | 7.74 | 0 | 0 | 0 |
| 27/01/2016 |
7.74
|
800 | 7.68 | 7.74 | 7.68 | 0 | 0 | 0 |
| 26/01/2016 |
7.86
|
23,100 | 7.36 | 7.86 | 7.24 | 0 | 0 | 0 |
| 25/01/2016 |
7.30
|
5,300 | 7.93 | 7.99 | 7.24 | 0 | 0 | 0 |
| 22/01/2016 |
7.74
|
17,900 | 7.42 | 7.74 | 7.30 | 0 | 0 | 0 |
| 21/01/2016 |
7.86
|
0 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 |
| 20/01/2016 |
7.86
|
14,600 | 7.74 | 7.86 | 7.74 | 0 | 0 | 0 |
| 19/01/2016 |
7.86
|
6,700 | 7.05 | 7.86 | 7.05 | 0 | 0 | 0 |
| 18/01/2016 |
7.93
|
23,500 | 7.93 | 7.93 | 7.86 | 0 | 0 | 0 |
| 15/01/2016 |
7.74
|
10,600 | 6.73 | 8.81 | 6.73 | 0 | 0 | 0 |
| 14/01/2016 |
7.80
|
21,800 | 6.92 | 7.93 | 6.92 | 0 | 0 | 0 |
| 13/01/2016 |
7.93
|
3,800 | 7.55 | 7.93 | 6.61 | 0 | 0 | 0 |
| 12/01/2016 |
8.05
|
300 | 7.24 | 8.05 | 6.86 | 0 | 0 | 0 |
| 11/01/2016 |
8.12
|
9,800 | 7.24 | 8.24 | 7.05 | 0 | 0 | 0 |
| 08/01/2016 |
8.24
|
11,000 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 |
| 07/01/2016 |
8.30
|
14,000 | 8.30 | 8.30 | 7.99 | 0 | 0 | 0 |
| 06/01/2016 |
7.61
|
3,500 | 8.49 | 8.49 | 7.61 | 0 | 0 | 0 |
| 05/01/2016 |
8.43
|
15,300 | 8.05 | 8.49 | 8.05 | 0 | 0 | 0 |
| 04/01/2016 |
8.05
|
400 | 7.99 | 8.05 | 7.99 | 0 | 0 | 0 |
| 31/12/2015 |
7.55
|
7,700 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 |
| 30/12/2015 |
7.55
|
4,200 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 |
| 29/12/2015 |
7.80
|
1,000 | 7.74 | 7.80 | 7.74 | 0 | 0 | 0 |
| 28/12/2015 |
7.61
|
26,400 | 7.68 | 7.68 | 6.54 | 0 | 11,500 | -0.1 |
| 25/12/2015 |
7.61
|
200 | 7.68 | 7.68 | 7.61 | 0 | 0 | 0 |
| 24/12/2015 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 23/12/2015 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 22/12/2015 |
7.99
|
200 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 21/12/2015 |
7.68
|
3,700 | 7.86 | 7.86 | 7.68 | 0 | 0 | 0 |
| 18/12/2015 |
8.05
|
5,400 | 7.74 | 8.12 | 7.74 | 0 | 0 | 0 |
| 17/12/2015 |
7.61
|
4,900 | 7.42 | 7.93 | 7.36 | 0 | 0 | 0 |
| 16/12/2015 |
7.42
|
3,100 | 7.93 | 7.93 | 7.42 | 0 | 0 | 0 |
| 15/12/2015 |
7.61
|
4,500 | 7.61 | 7.68 | 7.61 | 0 | 0 | 0 |
| 14/12/2015 |
7.93
|
7,100 | 7.55 | 7.93 | 7.24 | 0 | 0 | 0 |
| 11/12/2015 |
8.05
|
3,500 | 7.61 | 8.05 | 7.55 | 0 | 0 | 0 |
| 10/12/2015 |
8.43
|
4,000 | 8.75 | 8.75 | 8.43 | 0 | 0 | 0 |
| 09/12/2015 |
7.68
|
600 | 7.86 | 7.86 | 7.68 | 0 | 0 | 0 |
| 08/12/2015 |
7.55
|
2,000 | 8.12 | 8.12 | 7.30 | 0 | 0 | 0 |