| 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) |
0.10 | 1.01% | 5,600 | -100 | -0.0 |
8.20
10
10
|
|
2 tháng
(2025-12-01) |
1.50 | 17.65% | 10,200 | -400 | -0.0 |
8.20
10
10
|
|
3 tháng
(2025-10-30) |
0.10 | 1.01% | 13,300 | -500 | -0.0 |
8.20
10
10
|
|
6 tháng
(2025-08-01) |
2.83 | 39.56% | 132,400 | -15,900 | -0.1 |
7.17
11.50
10
|
|
12 tháng
(2025-02-03) |
-0.62 | -5.80% | 283,961 | -21,400 | -0.2 |
7.17
11.50
10
|
|
24 tháng
(2024-02-15) |
-3.89 | -28% | 1,112,602 | -21,300 | -0.1 |
7.17
13.89
10
|
|
36 tháng
(2023-02-13) |
-5.92 | -37.20% | 1,495,326 | -27,804 | -0.2 |
7.17
18.75
10
|
|
60 tháng
(2021-02-23) |
-9.64 | -49.08% | 2,191,400 | -40,519 | -0.5 |
7.17
23.80
10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 27/06/2016 |
25.00
|
3,200 | 25.13 | 25.13 | 23.03 | 0 | 0 | 0 |
| 24/06/2016 |
25.13
|
0 | 25.13 | 25.13 | 25.13 | 0 | 0 | 0 |
| 23/06/2016 |
25.13
|
3,600 | 25.20 | 25.20 | 25.00 | 0 | 0 | 0 |
| 22/06/2016 |
25.20
|
16,400 | 25.13 | 25.20 | 23.71 | 0 | 0 | 0 |
| 21/06/2016 |
25.13
|
100 | 25.13 | 25.13 | 25.13 | 0 | 0 | 0 |
| 20/06/2016 |
25.13
|
13,295 | 25.40 | 25.40 | 23.71 | 0 | 0 | 0 |
| 17/06/2016 |
25.40
|
700 | 25.40 | 25.67 | 25.40 | 0 | 0 | 0 |
| 16/06/2016 |
25.40
|
0 | 25.40 | 25.40 | 25.40 | 0 | 0 | 0 |
| 15/06/2016 |
25.40
|
0 | 25.40 | 25.40 | 25.40 | 0 | 0 | 0 |
| 14/06/2016 |
25.40
|
3,000 | 25.54 | 25.54 | 24.05 | 0 | 0 | 0 |
| 13/06/2016 |
25.54
|
20 | 25.54 | 25.54 | 25.54 | 0 | 0 | 0 |
| 10/06/2016 |
25.54
|
3,000 | 24.12 | 25.54 | 24.39 | 0 | 0 | 0 |
| 09/06/2016 |
24.12
|
2,600 | 25.06 | 25.06 | 23.03 | 0 | 0 | 0 |
| 08/06/2016 |
25.06
|
0 | 25.06 | 25.06 | 25.06 | 0 | 0 | 0 |
| 07/06/2016 |
25.06
|
0 | 25.06 | 25.06 | 25.06 | 0 | 0 | 0 |
| 06/06/2016 |
25.06
|
5,800 | 24.32 | 25.06 | 21.95 | 0 | 0 | 0 |
| 03/06/2016 |
24.32
|
49,200 | 23.10 | 24.32 | 20.80 | 0 | 0 | 0 |
| 02/06/2016 |
23.10
|
100 | 25.61 | 25.61 | 23.10 | 0 | 0 | 0 |
| 01/06/2016 |
25.61
|
0 | 25.61 | 25.61 | 25.61 | 0 | 0 | 0 |
| 31/05/2016 |
25.61
|
0 | 25.61 | 25.61 | 25.61 | 0 | 0 | 0 |
| 30/05/2016 |
25.61
|
0 | 25.61 | 25.61 | 25.61 | 0 | 0 | 0 |
| 27/05/2016 |
25.61
|
0 | 25.61 | 25.61 | 25.61 | 0 | 0 | 0 |
| 26/05/2016 |
25.61
|
0 | 25.61 | 25.61 | 25.61 | 0 | 0 | 0 |
| 25/05/2016 |
25.61
|
41 | 25.61 | 25.61 | 25.61 | 0 | 0 | 0 |
| 24/05/2016 |
25.61
|
0 | 25.61 | 25.61 | 25.61 | 0 | 0 | 0 |
| 23/05/2016 |
25.61
|
0 | 25.61 | 25.61 | 25.61 | 0 | 0 | 0 |
| 20/05/2016 |
25.61
|
0 | 25.61 | 25.61 | 25.61 | 0 | 0 | 0 |
| 19/05/2016 |
25.61
|
0 | 25.61 | 25.61 | 25.61 | 0 | 0 | 0 |
| 18/05/2016 |
25.61
|
0 | 25.61 | 25.61 | 25.61 | 0 | 0 | 0 |
| 17/05/2016 |
25.61
|
0 | 25.61 | 25.61 | 25.61 | 0 | 0 | 0 |
| 16/05/2016 |
25.61
|
100 | 25.61 | 25.61 | 25.61 | 0 | 0 | 0 |
| 13/05/2016 |
25.61
|
110 | 23.98 | 25.61 | 25.61 | 0 | 0 | 0 |
| 12/05/2016 |
23.98
|
4,370 | 24.32 | 24.32 | 23.98 | 0 | 0 | 0 |
| 11/05/2016 |
24.32
|
424 | 24.32 | 24.32 | 24.32 | 0 | 0 | 0 |
| 10/05/2016 |
24.32
|
100 | 23.71 | 24.32 | 24.32 | 0 | 0 | 0 |
| 09/05/2016 |
23.71
|
31,300 | 23.51 | 23.71 | 23.24 | 0 | 0 | 0 |
| 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 |