| 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) |
-2.50 | -26.32% | 103,600 | 0 | 0 |
7
9.50
7
|
|
2 tháng
(2025-12-01) |
-2.80 | -28.57% | 256,600 | 0 | 0 |
7
9.80
7
|
|
3 tháng
(2025-10-30) |
-0.40 | -5.41% | 279,900 | 0 | 0 |
7
9.80
7
|
|
6 tháng
(2025-08-01) |
-2 | -22.22% | 502,600 | 0 | 0 |
7
10.80
7
|
|
12 tháng
(2025-02-03) |
1 | 16.67% | 1,562,600 | 0 | 0 |
4.30
10.80
7
|
|
24 tháng
(2024-02-15) |
3.40 | 94.44% | 1,604,269 | 0 | 0 |
3.10
10.80
7
|
|
36 tháng
(2023-02-13) |
-4.70 | -40.17% | 1,652,162 | -600 | -0.0 |
2.30
11.70
7
|
|
60 tháng
(2021-02-23) |
-2.90 | -29.29% | 2,428,141 | -3,800 | -0.0 |
2.30
14.40
7
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 27/06/2016 |
4.80
|
900 | 5.18 | 5.18 | 4.80 | 0 | 0 | 0 |
| 24/06/2016 |
5.18
|
7,500 | 5.18 | 5.18 | 4.80 | 100 | 0 | 0.0 |
| 23/06/2016 |
5.18
|
7,000 | 5.18 | 5.18 | 5.18 | 0 | 0 | 0 |
| 22/06/2016 |
5.18
|
10,000 | 4.80 | 5.18 | 4.80 | 0 | 0 | 0 |
| 21/06/2016 |
4.80
|
6,500 | 5.09 | 5.18 | 4.80 | 0 | 0 | 0 |
| 20/06/2016 |
5.09
|
4,200 | 5.18 | 5.18 | 4.99 | 0 | 0 | 0 |
| 17/06/2016 |
5.18
|
1,100 | 5.09 | 5.18 | 4.71 | 400 | 0 | 0.0 |
| 16/06/2016 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 |
| 15/06/2016 |
5.09
|
2,100 | 5.18 | 5.18 | 4.71 | 0 | 0 | 0 |
| 14/06/2016 |
5.18
|
0 | 5.18 | 5.18 | 5.18 | 0 | 0 | 0 |
| 13/06/2016 |
5.18
|
200 | 4.80 | 5.18 | 5.09 | 0 | 0 | 0 |
| 10/06/2016 |
4.80
|
7,600 | 4.99 | 5.09 | 4.80 | 0 | 0 | 0 |
| 09/06/2016 |
4.99
|
8,400 | 5.18 | 5.18 | 4.99 | 0 | 0 | 0 |
| 08/06/2016 |
5.18
|
100 | 4.90 | 5.18 | 5.18 | 0 | 0 | 0 |
| 07/06/2016 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 06/06/2016 |
4.90
|
13,600 | 4.80 | 5.09 | 4.90 | 0 | 0 | 0 |
| 03/06/2016 |
4.80
|
14,100 | 4.80 | 5.09 | 4.80 | 0 | 0 | 0 |
| 02/06/2016 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 01/06/2016 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 31/05/2016 |
4.80
|
6,600 | 4.99 | 4.99 | 4.80 | 0 | 0 | 0 |
| 30/05/2016 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 |
| 27/05/2016 |
4.99
|
1,400 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 |
| 26/05/2016 |
4.99
|
1,100 | 4.99 | 4.99 | 4.71 | 0 | 0 | 0 |
| 25/05/2016 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 |
| 24/05/2016 |
4.99
|
300 | 5.09 | 5.09 | 4.90 | 0 | 0 | 0 |
| 23/05/2016 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 |
| 20/05/2016 |
5.09
|
3,900 | 4.80 | 5.09 | 4.62 | 0 | 0 | 0 |
| 19/05/2016 |
4.80
|
3,000 | 4.99 | 4.99 | 4.71 | 2,000 | 0 | 0.0 |
| 18/05/2016 |
4.99
|
600 | 4.99 | 4.99 | 4.80 | 0 | 0 | 0 |
| 17/05/2016 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 |
| 16/05/2016 |
4.99
|
12,700 | 5.09 | 5.09 | 4.62 | 100 | 0 | 0.0 |
| 13/05/2016 |
5.09
|
2,100 | 4.90 | 5.09 | 4.90 | 100 | 0 | 0.0 |
| 12/05/2016 |
4.90
|
12,100 | 5.27 | 5.27 | 4.80 | 0 | 0 | 0 |
| 11/05/2016 |
5.27
|
0 | 5.27 | 5.27 | 5.27 | 0 | 0 | 0 |
| 10/05/2016 |
5.27
|
0 | 5.27 | 5.27 | 5.27 | 0 | 0 | 0 |
| 09/05/2016 |
5.27
|
200 | 5.09 | 5.27 | 5.27 | 0 | 0 | 0 |
| 06/05/2016 |
5.09
|
1,100 | 4.99 | 5.09 | 5.09 | 0 | 0 | 0 |
| 05/05/2016 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 |
| 04/05/2016 |
4.99
|
3,000 | 5.37 | 5.37 | 4.99 | 0 | 0 | 0 |
| 29/04/2016 |
5.37
|
300 | 5.37 | 5.37 | 4.99 | 0 | 0 | 0 |
| 28/04/2016 |
5.37
|
0 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 |
| 27/04/2016 |
5.37
|
0 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 |
| 26/04/2016 |
5.37
|
2,000 | 5.37 | 5.37 | 5.18 | 2,000 | 0 | 0.0 |
| 25/04/2016 |
5.37
|
9,300 | 5.09 | 5.37 | 4.90 | 0 | 0 | 0 |
| 22/04/2016 |
5.09
|
7,600 | 5.37 | 5.37 | 5.09 | 0 | 0 | 0 |
| 21/04/2016 |
5.37
|
0 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 |
| 20/04/2016 |
5.37
|
15,900 | 5.09 | 5.37 | 5.09 | 2,300 | 5,000 | -0.0 |
| 19/04/2016 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 |
| 15/04/2016 |
5.09
|
16,000 | 5.18 | 5.18 | 5.09 | 15,000 | 0 | 0.1 |
| 14/04/2016 |
5.18
|
0 | 5.18 | 5.18 | 5.18 | 0 | 0 | 0 |
| 13/04/2016 |
5.18
|
9,600 | 5.27 | 5.27 | 4.99 | 0 | 0 | 0 |
| 12/04/2016 |
5.27
|
0 | 5.27 | 5.27 | 5.27 | 0 | 0 | 0 |
| 11/04/2016 |
5.27
|
16,500 | 5.18 | 5.37 | 5.27 | 0 | 0 | 0 |
| 08/04/2016 |
5.18
|
29,191 | 4.71 | 5.18 | 4.80 | 0 | 0 | 0 |
| 07/04/2016 |
4.71
|
100 | 4.99 | 4.99 | 4.71 | 0 | 0 | 0 |
| 06/04/2016 |
4.99
|
100 | 5.18 | 5.18 | 4.99 | 0 | 0 | 0 |
| 05/04/2016 |
5.18
|
0 | 5.18 | 5.18 | 5.18 | 0 | 0 | 0 |
| 04/04/2016 |
5.18
|
0 | 5.18 | 5.18 | 5.18 | 0 | 0 | 0 |
| 01/04/2016 |
5.18
|
37,400 | 5.18 | 5.18 | 5.18 | 0 | 0 | 0 |
| 31/03/2016 |
5.18
|
19,600 | 5.09 | 5.18 | 5.09 | 0 | 0 | 0 |
| 30/03/2016 |
5.09
|
2,300 | 5.27 | 5.27 | 4.99 | 0 | 0 | 0 |
| 29/03/2016 |
5.27
|
100 | 5.09 | 5.27 | 5.27 | 0 | 0 | 0 |
| 28/03/2016 |
5.09
|
46,900 | 5.18 | 5.65 | 5.09 | 44,400 | 0 | 0.2 |
| 25/03/2016 |
5.18
|
5,300 | 4.99 | 5.46 | 4.99 | 100 | 0 | 0.0 |
| 24/03/2016 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 |
| 23/03/2016 |
4.99
|
7,800 | 4.99 | 4.99 | 4.90 | 0 | 0 | 0 |
| 22/03/2016 |
4.99
|
20,000 | 5.09 | 5.18 | 4.99 | 0 | 0 | 0 |
| 21/03/2016 |
5.09
|
1,000 | 5.27 | 5.27 | 5.09 | 0 | 0 | 0 |
| 18/03/2016 |
5.27
|
1,000 | 5.27 | 5.27 | 5.27 | 0 | 0 | 0 |
| 17/03/2016 |
5.27
|
6,300 | 5.27 | 5.46 | 5.27 | 0 | 0 | 0 |
| 16/03/2016 |
5.27
|
0 | 5.27 | 5.27 | 5.27 | 0 | 0 | 0 |
| 15/03/2016 |
5.27
|
2,500 | 5.27 | 5.27 | 5.27 | 0 | 0 | 0 |
| 14/03/2016 |
5.27
|
100 | 4.99 | 5.27 | 5.27 | 0 | 0 | 0 |
| 11/03/2016 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 |
| 10/03/2016 |
4.99
|
2,700 | 5.09 | 5.09 | 4.99 | 0 | 0 | 0 |
| 09/03/2016 |
5.09
|
500 | 5.09 | 5.09 | 5.09 | 500 | 0 | 0.0 |
| 08/03/2016 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 |
| 07/03/2016 |
5.09
|
5,100 | 5.27 | 5.27 | 4.80 | 0 | 0 | 0 |
| 04/03/2016 |
5.27
|
1,900 | 5.37 | 5.37 | 4.99 | 100 | 0 | 0.0 |
| 03/03/2016 |
5.37
|
0 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 |
| 02/03/2016 |
5.37
|
100 | 5.09 | 5.37 | 5.37 | 100 | 0 | 0.0 |
| 01/03/2016 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 |
| 29/02/2016 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 |
| 26/02/2016 |
5.09
|
1,600 | 5.09 | 5.09 | 4.90 | 0 | 0 | 0 |
| 25/02/2016 |
5.09
|
200 | 5.09 | 5.09 | 4.62 | 0 | 0 | 0 |
| 24/02/2016 |
5.09
|
13,600 | 5.27 | 5.27 | 4.80 | 0 | 0 | 0 |
| 23/02/2016 |
5.27
|
0 | 5.27 | 5.27 | 5.27 | 0 | 0 | 0 |
| 22/02/2016 |
5.27
|
0 | 5.27 | 5.27 | 5.27 | 0 | 0 | 0 |
| 19/02/2016 |
5.27
|
0 | 5.27 | 5.27 | 5.27 | 0 | 0 | 0 |
| 18/02/2016 |
5.27
|
0 | 5.27 | 5.27 | 5.27 | 0 | 0 | 0 |
| 17/02/2016 |
5.27
|
0 | 5.27 | 5.27 | 5.27 | 0 | 0 | 0 |
| 16/02/2016 |
5.27
|
400 | 4.99 | 5.27 | 5.18 | 0 | 0 | 0 |
| 15/02/2016 |
4.99
|
2,000 | 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
|
22,700 | 4.80 | 5.18 | 4.71 | 0 | 0 | 0 |
| 01/02/2016 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 29/01/2016 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 28/01/2016 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |