| 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 | 0% | 3,800 | -200 | -0.0 |
8.50
9
9
|
|
2 tháng
(2025-10-06) |
0 | 0% | 27,600 | 200 | 0.0 |
8.50
10
9
|
|
3 tháng
(2025-09-08) |
-1.40 | -13.46% | 54,800 | 400 | 0.0 |
8.50
10.40
9
|
|
6 tháng
(2025-06-09) |
-0.55 | -5.80% | 129,500 | -21,200 | -0.1 |
7.17
11.50
9
|
|
12 tháng
(2024-12-10) |
-1.62 | -15.22% | 460,679 | -21,200 | -0.1 |
7.17
11.50
9
|
|
24 tháng
(2023-12-18) |
-5.15 | -36.41% | 1,103,702 | -21,000 | -0.1 |
7.17
15.48
9
|
|
36 tháng
(2022-12-21) |
-13.03 | -59.14% | 1,561,140 | -20,404 | -0.1 |
7.17
22.03
9
|
|
60 tháng
(2020-12-31) |
-13.56 | -60.10% | 2,185,893 | -40,219 | -0.5 |
7.17
23.80
9
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 06/05/2016 |
23.51
|
11,000 | 23.71 | 23.71 | 23.51 | 0 | 0 | 0 |
| 05/05/2016 |
23.71
|
2,945 | 22.02 | 23.71 | 23.71 | 0 | 0 | 0 |
| 04/05/2016 |
22.02
|
100 | 24.39 | 24.39 | 22.02 | 0 | 0 | 0 |
| 29/04/2016 |
24.39
|
1,415 | 24.12 | 24.39 | 24.39 | 0 | 0 | 0 |
| 28/04/2016 |
24.12
|
0 | 24.12 | 24.12 | 24.12 | 0 | 0 | 0 |
| 27/04/2016 |
24.12
|
0 | 24.12 | 24.12 | 24.12 | 0 | 0 | 0 |
| 26/04/2016 |
24.12
|
0 | 24.12 | 24.12 | 24.12 | 0 | 0 | 0 |
| 25/04/2016 |
24.12
|
100 | 24.12 | 24.12 | 24.12 | 0 | 0 | 0 |
| 22/04/2016 |
24.12
|
0 | 24.12 | 24.12 | 24.12 | 0 | 0 | 0 |
| 21/04/2016 |
24.12
|
0 | 24.12 | 24.12 | 24.12 | 0 | 0 | 0 |
| 20/04/2016 |
24.12
|
0 | 24.12 | 24.12 | 24.12 | 0 | 0 | 0 |
| 19/04/2016 |
24.12
|
300 | 24.12 | 24.12 | 23.78 | 0 | 0 | 0 |
| 15/04/2016 |
24.12
|
0 | 24.12 | 24.12 | 24.12 | 0 | 0 | 0 |
| 14/04/2016 |
24.12
|
100 | 24.39 | 24.39 | 24.12 | 0 | 0 | 0 |
| 13/04/2016 |
24.39
|
200 | 23.98 | 24.39 | 24.39 | 0 | 0 | 0 |
| 12/04/2016 |
23.98
|
1,372 | 25.06 | 25.06 | 23.98 | 0 | 0 | 0 |
| 11/04/2016 |
25.06
|
200 | 25.74 | 25.74 | 23.17 | 0 | 0 | 0 |
| 08/04/2016 |
25.74
|
0 | 25.74 | 25.74 | 25.74 | 0 | 0 | 0 |
| 07/04/2016 |
25.74
|
0 | 25.74 | 25.74 | 25.74 | 0 | 0 | 0 |
| 06/04/2016 |
25.74
|
21,000 | 25.74 | 25.74 | 24.39 | 0 | 0 | 0 |
| 05/04/2016 |
25.74
|
0 | 25.74 | 25.74 | 25.74 | 0 | 0 | 0 |
| 04/04/2016 |
25.74
|
100 | 25.00 | 25.74 | 25.74 | 0 | 0 | 0 |
| 01/04/2016 |
25.00
|
0 | 25.00 | 25.00 | 25.00 | 0 | 0 | 0 |
| 31/03/2016 |
25.00
|
0 | 25.00 | 25.00 | 25.00 | 0 | 0 | 0 |
| 30/03/2016 |
25.00
|
0 | 25.00 | 25.00 | 25.00 | 0 | 0 | 0 |
| 29/03/2016 |
25.00
|
0 | 25.00 | 25.00 | 25.00 | 0 | 0 | 0 |
| 28/03/2016 |
25.00
|
0 | 25.00 | 25.00 | 25.00 | 0 | 0 | 0 |
| 25/03/2016 |
25.00
|
0 | 25.00 | 25.00 | 25.00 | 0 | 0 | 0 |
| 24/03/2016 |
25.00
|
0 | 25.00 | 25.00 | 25.00 | 0 | 0 | 0 |
| 23/03/2016 |
25.00
|
0 | 25.00 | 25.00 | 25.00 | 0 | 0 | 0 |
| 22/03/2016 |
25.00
|
0 | 25.00 | 25.00 | 25.00 | 0 | 0 | 0 |
| 21/03/2016 |
25.00
|
0 | 25.00 | 25.00 | 25.00 | 0 | 0 | 0 |
| 18/03/2016 |
25.00
|
0 | 25.00 | 25.00 | 25.00 | 0 | 0 | 0 |
| 17/03/2016 |
25.00
|
0 | 25.00 | 25.00 | 25.00 | 0 | 0 | 0 |
| 16/03/2016 |
25.00
|
0 | 25.00 | 25.00 | 25.00 | 0 | 0 | 0 |
| 15/03/2016 |
25.00
|
0 | 25.00 | 25.00 | 25.00 | 0 | 0 | 0 |
| 14/03/2016 |
25.00
|
0 | 25.00 | 25.00 | 25.00 | 0 | 0 | 0 |
| 11/03/2016 |
25.00
|
0 | 25.00 | 25.00 | 25.00 | 0 | 0 | 0 |
| 10/03/2016 |
25.00
|
0 | 25.00 | 25.00 | 25.00 | 0 | 0 | 0 |
| 09/03/2016 |
25.00
|
0 | 25.00 | 25.00 | 25.00 | 0 | 0 | 0 |
| 08/03/2016 |
25.00
|
0 | 25.00 | 25.00 | 25.00 | 0 | 0 | 0 |
| 07/03/2016 |
25.00
|
0 | 25.00 | 25.00 | 25.00 | 0 | 0 | 0 |
| 04/03/2016 |
25.00
|
0 | 25.00 | 25.00 | 25.00 | 0 | 0 | 0 |
| 03/03/2016 |
25.00
|
5,675 | 25.47 | 25.47 | 22.96 | 0 | 0 | 0 |
| 02/03/2016 |
25.47
|
0 | 25.47 | 25.47 | 25.47 | 0 | 0 | 0 |
| 01/03/2016 |
25.47
|
0 | 25.47 | 25.47 | 25.47 | 0 | 0 | 0 |
| 29/02/2016 |
25.47
|
0 | 25.47 | 25.47 | 25.47 | 0 | 0 | 0 |
| 26/02/2016 |
25.47
|
0 | 25.47 | 25.47 | 25.47 | 0 | 0 | 0 |
| 25/02/2016 |
25.47
|
0 | 25.47 | 25.47 | 25.47 | 0 | 0 | 0 |
| 24/02/2016 |
25.47
|
0 | 25.47 | 25.47 | 25.47 | 0 | 0 | 0 |
| 23/02/2016 |
25.47
|
0 | 25.47 | 25.47 | 25.47 | 0 | 0 | 0 |
| 22/02/2016 |
25.47
|
0 | 25.47 | 25.47 | 25.47 | 0 | 0 | 0 |
| 19/02/2016 |
25.47
|
0 | 25.47 | 25.47 | 25.47 | 0 | 0 | 0 |
| 18/02/2016 |
25.47
|
0 | 25.47 | 25.47 | 25.47 | 0 | 0 | 0 |
| 17/02/2016 |
25.47
|
0 | 25.47 | 25.47 | 25.47 | 0 | 0 | 0 |
| 16/02/2016 |
25.47
|
0 | 25.47 | 25.47 | 25.47 | 0 | 0 | 0 |
| 15/02/2016 |
25.47
|
0 | 25.47 | 25.47 | 25.47 | 0 | 0 | 0 |
| 05/02/2016 |
25.47
|
100 | 24.93 | 25.47 | 25.47 | 0 | 0 | 0 |
| 04/02/2016 |
24.93
|
0 | 24.93 | 24.93 | 24.93 | 0 | 0 | 0 |
| 03/02/2016 |
24.93
|
0 | 24.93 | 24.93 | 24.93 | 0 | 0 | 0 |
| 02/02/2016 |
24.93
|
0 | 24.93 | 24.93 | 24.93 | 0 | 0 | 0 |
| 01/02/2016 |
24.93
|
7,000 | 22.69 | 24.93 | 22.02 | 0 | 0 | 0 |
| 29/01/2016 |
22.69
|
23,400 | 22.35 | 22.69 | 20.32 | 0 | 16,800 | -0.5 |
| 28/01/2016 |
22.35
|
0 | 22.35 | 22.35 | 22.35 | 0 | 0 | 0 |
| 27/01/2016 |
22.35
|
0 | 22.35 | 22.35 | 22.35 | 0 | 0 | 0 |
| 26/01/2016 |
22.35
|
0 | 22.35 | 22.35 | 22.35 | 0 | 0 | 0 |
| 25/01/2016 |
22.35
|
0 | 22.35 | 22.35 | 22.35 | 0 | 0 | 0 |
| 22/01/2016 |
22.35
|
0 | 22.35 | 22.35 | 22.35 | 0 | 0 | 0 |
| 21/01/2016 |
22.35
|
0 | 22.35 | 22.35 | 22.35 | 0 | 0 | 0 |
| 20/01/2016 |
22.35
|
0 | 22.35 | 22.35 | 22.35 | 0 | 0 | 0 |
| 19/01/2016 |
22.35
|
0 | 22.35 | 22.35 | 22.35 | 0 | 0 | 0 |
| 18/01/2016 |
22.35
|
0 | 22.35 | 22.35 | 22.35 | 0 | 0 | 0 |
| 15/01/2016 |
22.35
|
0 | 22.35 | 22.35 | 22.35 | 0 | 0 | 0 |
| 14/01/2016 |
22.35
|
0 | 22.35 | 22.35 | 22.35 | 0 | 0 | 0 |
| 13/01/2016 |
22.35
|
9,000 | 23.30 | 23.30 | 21.61 | 0 | 5,800 | -0.2 |
| 12/01/2016 |
23.30
|
0 | 23.30 | 23.30 | 23.30 | 0 | 0 | 0 |
| 11/01/2016 |
23.30
|
0 | 23.30 | 23.30 | 23.30 | 0 | 0 | 0 |
| 08/01/2016 |
23.30
|
0 | 23.30 | 23.30 | 23.30 | 0 | 0 | 0 |
| 07/01/2016 |
23.30
|
0 | 23.30 | 23.30 | 23.30 | 0 | 0 | 0 |
| 06/01/2016 |
23.30
|
6,500 | 21.41 | 23.30 | 22.35 | 0 | 100 | -0.0 |
| 05/01/2016 |
21.41
|
1,100 | 23.71 | 24.59 | 21.41 | 0 | 0 | 0 |
| 04/01/2016 |
23.71
|
0 | 23.71 | 23.71 | 23.71 | 0 | 0 | 0 |
| 31/12/2015 |
23.71
|
0 | 23.71 | 23.71 | 23.71 | 0 | 0 | 0 |
| 30/12/2015 |
23.71
|
200 | 25.61 | 25.61 | 23.71 | 0 | 0 | 0 |
| 29/12/2015 |
25.61
|
700 | 23.85 | 25.61 | 23.03 | 0 | 0 | 0 |
| 28/12/2015 |
23.85
|
0 | 23.85 | 23.85 | 23.85 | 0 | 0 | 0 |
| 25/12/2015 |
23.85
|
0 | 23.85 | 23.85 | 23.85 | 0 | 0 | 0 |
| 24/12/2015 |
23.85
|
0 | 23.85 | 23.85 | 23.85 | 0 | 0 | 0 |
| 23/12/2015 |
23.85
|
1,200 | 23.91 | 23.91 | 23.03 | 0 | 0 | 0 |
| 22/12/2015 |
23.91
|
0 | 23.91 | 23.91 | 23.91 | 0 | 0 | 0 |
| 21/12/2015 |
23.91
|
0 | 23.91 | 23.91 | 23.91 | 0 | 0 | 0 |
| 18/12/2015 |
23.91
|
0 | 23.91 | 23.91 | 23.91 | 0 | 0 | 0 |
| 17/12/2015 |
23.91
|
0 | 23.91 | 23.91 | 23.91 | 0 | 0 | 0 |
| 16/12/2015 |
23.91
|
0 | 23.91 | 23.91 | 23.91 | 0 | 0 | 0 |
| 15/12/2015 |
23.91
|
0 | 23.91 | 23.91 | 23.91 | 0 | 0 | 0 |
| 14/12/2015 |
23.91
|
0 | 23.91 | 23.91 | 23.91 | 0 | 0 | 0 |
| 11/12/2015 |
23.91
|
100 | 23.30 | 23.91 | 23.91 | 0 | 0 | 0 |
| 10/12/2015 |
23.30
|
100 | 22.90 | 23.30 | 23.30 | 0 | 0 | 0 |
| 09/12/2015 |
22.90
|
400 | 23.03 | 23.03 | 22.90 | 0 | 0 | 0 |
| 08/12/2015 |
23.03
|
0 | 23.03 | 23.03 | 23.03 | 0 | 0 | 0 |