| 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) |
26.90 | 106.32% | 279,100 | 0 | 0 |
25.30
58.60
57.40
|
|
2 tháng
(2025-11-28) |
16.30 | 45.40% | 281,200 | -800 | -0.0 |
23
58.60
57.40
|
|
3 tháng
(2025-10-29) |
19.50 | 59.63% | 296,200 | -800 | -0.0 |
23
58.60
57.40
|
|
6 tháng
(2025-07-31) |
30.20 | 137.27% | 1,676,800 | -800 | -0.0 |
22
58.60
57.40
|
|
12 tháng
(2025-02-03) |
29.95 | 134.58% | 1,755,622 | -800 | -0.0 |
16.76
58.60
57.40
|
|
24 tháng
(2024-02-07) |
20.99 | 67.27% | 4,067,607 | 0 | -0 |
16.76
58.60
57.40
|
|
36 tháng
(2023-02-13) |
37.71 | 260.32% | 8,503,091 | -300 | -0.0 |
10.64
58.60
57.40
|
|
60 tháng
(2021-02-22) |
46.33 | 789.02% | 10,177,745 | -209 | -0.0 |
5.87
58.60
57.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 24/06/2016 |
7.48
|
200 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 |
| 23/06/2016 |
7.48
|
5,700 | 8.04 | 8.04 | 7.48 | 2,000 | 0 | 0.0 |
| 22/06/2016 |
8.04
|
0 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 |
| 21/06/2016 |
8.04
|
0 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 |
| 20/06/2016 |
8.04
|
100 | 7.86 | 8.04 | 8.04 | 0 | 0 | 0 |
| 17/06/2016 |
7.86
|
0 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 |
| 16/06/2016 |
7.86
|
0 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 |
| 15/06/2016 |
7.86
|
0 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 |
| 14/06/2016 |
7.86
|
0 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 |
| 13/06/2016 |
7.86
|
0 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 |
| 10/06/2016 |
7.86
|
0 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 |
| 09/06/2016 |
7.86
|
300 | 8.73 | 8.73 | 7.86 | 0 | 0 | 0 |
| 08/06/2016 |
8.73
|
0 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 |
| 07/06/2016 |
8.73
|
0 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 |
| 06/06/2016 |
8.73
|
0 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 |
| 03/06/2016 |
8.73
|
0 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 |
| 02/06/2016 |
8.73
|
1,100 | 7.98 | 8.73 | 7.48 | 0 | 0 | 0 |
| 01/06/2016 |
7.98
|
400 | 8.60 | 9.35 | 7.98 | 0 | 0 | 0 |
| 31/05/2016 |
8.60
|
100 | 7.86 | 8.60 | 8.60 | 0 | 0 | 0 |
| 30/05/2016 |
7.86
|
0 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 |
| 27/05/2016 |
7.86
|
0 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 |
| 26/05/2016 |
7.86
|
1,000 | 8.67 | 8.67 | 7.86 | 0 | 0 | 0 |
| 25/05/2016 |
8.67
|
0 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 |
| 24/05/2016 |
8.67
|
0 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 |
| 23/05/2016 |
8.67
|
100 | 7.92 | 8.67 | 8.67 | 0 | 0 | 0 |
| 20/05/2016 |
7.92
|
1,500 | 7.98 | 7.98 | 7.92 | 0 | 0 | 0 |
| 19/05/2016 |
7.98
|
0 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 |
| 18/05/2016 |
7.98
|
0 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 |
| 17/05/2016 |
7.98
|
0 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 |
| 16/05/2016 |
7.98
|
1,000 | 8.42 | 8.42 | 7.98 | 1,000 | 0 | 0.0 |
| 13/05/2016 |
8.42
|
0 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 |
| 12/05/2016 |
8.42
|
100 | 9.17 | 9.17 | 8.42 | 100 | 0 | 0.0 |
| 11/05/2016 |
9.17
|
100 | 8.36 | 9.17 | 9.17 | 0 | 0 | 0 |
| 10/05/2016 |
8.36
|
400 | 7.92 | 8.36 | 7.98 | 300 | 0 | 0.0 |
| 09/05/2016 |
7.92
|
13,450 | 7.98 | 7.98 | 7.92 | 0 | 0 | 0 |
| 06/05/2016 |
7.98
|
2,000 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 |
| 05/05/2016 |
7.98
|
2,600 | 7.98 | 8.73 | 7.98 | 0 | 0 | 0 |
| 04/05/2016 |
7.98
|
0 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 |
| 29/04/2016 |
7.98
|
0 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 |
| 28/04/2016 |
7.98
|
0 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 |
| 27/04/2016 |
7.98
|
1,000 | 8.11 | 8.11 | 7.98 | 1,000 | 0 | 0.0 |
| 26/04/2016 |
8.11
|
100 | 7.98 | 8.11 | 8.11 | 0 | 0 | 0 |
| 25/04/2016 |
7.98
|
0 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 |
| 22/04/2016 |
7.98
|
0 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 |
| 21/04/2016 |
7.98
|
0 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 |
| 20/04/2016 |
7.98
|
2,300 | 8.23 | 8.67 | 7.98 | 0 | 0 | 0 |
| 19/04/2016 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 |
| 15/04/2016 |
8.23
|
1,000 | 8.36 | 8.36 | 8.23 | 0 | 0 | 0 |
| 14/04/2016 |
8.36
|
100 | 8.23 | 8.36 | 8.36 | 0 | 0 | 0 |
| 13/04/2016 |
8.23
|
2,200 | 8.36 | 8.36 | 8.23 | 200 | 0 | 0.0 |
| 12/04/2016 |
8.36
|
100 | 8.23 | 8.36 | 8.36 | 0 | 0 | 0 |
| 11/04/2016 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 |
| 08/04/2016 |
8.23
|
4,300 | 8.11 | 8.85 | 8.17 | 0 | 0 | 0 |
| 07/04/2016 |
8.11
|
0 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 |
| 06/04/2016 |
8.11
|
1,200 | 8.36 | 8.73 | 8.11 | 1,000 | 0 | 0.0 |
| 05/04/2016 |
8.36
|
100 | 7.98 | 8.36 | 8.36 | 0 | 0 | 0 |
| 04/04/2016 |
7.98
|
0 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 |
| 01/04/2016 |
7.98
|
100 | 8.36 | 8.36 | 7.98 | 100 | 0 | 0.0 |
| 31/03/2016 |
8.36
|
100 | 8.11 | 8.36 | 8.36 | 0 | 0 | 0 |
| 30/03/2016 |
8.11
|
0 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 |
| 29/03/2016 |
8.11
|
4,100 | 7.61 | 8.36 | 8.11 | 4,000 | 0 | 0.1 |
| 28/03/2016 |
7.61
|
0 | 7.61 | 7.61 | 7.61 | 0 | 0 | 0 |
| 25/03/2016 |
7.61
|
5,400 | 7.79 | 8.11 | 7.61 | 200 | 0 | 0.0 |
| 24/03/2016 |
7.79
|
10,800 | 8.23 | 8.23 | 7.61 | 800 | 0 | 0.0 |
| 23/03/2016 |
8.23
|
1,000 | 7.48 | 8.23 | 7.48 | 700 | 0 | 0.0 |
| 22/03/2016 |
7.48
|
500 | 7.79 | 7.79 | 7.48 | 0 | 0 | 0 |
| 21/03/2016 |
7.79
|
400 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
| 18/03/2016 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
| 17/03/2016 |
7.79
|
19,200 | 7.54 | 8.29 | 7.79 | 0 | 0 | 0 |
| 16/03/2016 |
7.54
|
100 | 8.29 | 8.29 | 7.54 | 0 | 0 | 0 |
| 15/03/2016 |
8.29
|
3,200 | 8.23 | 8.29 | 7.48 | 0 | 0 | 0 |
| 14/03/2016 |
8.23
|
300 | 7.48 | 8.23 | 8.17 | 0 | 0 | 0 |
| 11/03/2016 |
7.48
|
7,100 | 7.54 | 8.23 | 7.42 | 0 | 0 | 0 |
| 10/03/2016 |
7.54
|
2,100 | 7.48 | 8.23 | 7.54 | 0 | 0 | 0 |
| 09/03/2016 |
7.48
|
200 | 7.48 | 8.23 | 7.48 | 0 | 0 | 0 |
| 08/03/2016 |
7.48
|
9,400 | 7.48 | 7.48 | 7.36 | 0 | 0 | 0 |
| 07/03/2016 |
7.48
|
0 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 |
| 04/03/2016 |
7.48
|
0 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 |
| 03/03/2016 |
7.48
|
0 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 |
| 02/03/2016 |
7.48
|
14,000 | 7.42 | 7.48 | 7.17 | 0 | 0 | 0 |
| 01/03/2016 |
7.42
|
2,000 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 |
| 29/02/2016 |
7.42
|
0 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 |
| 26/02/2016 |
7.42
|
7,100 | 7.42 | 7.42 | 7.36 | 0 | 0 | 0 |
| 25/02/2016 |
7.42
|
2,000 | 7.36 | 7.42 | 7.42 | 0 | 0 | 0 |
| 24/02/2016 |
7.36
|
3,000 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 |
| 23/02/2016 |
7.36
|
5,600 | 7.48 | 7.48 | 7.36 | 0 | 0 | 0 |
| 22/02/2016 |
7.48
|
5,100 | 7.36 | 7.48 | 7.17 | 0 | 0 | 0 |
| 19/02/2016 |
7.36
|
3,000 | 7.86 | 7.86 | 7.36 | 0 | 0 | 0 |
| 18/02/2016 |
7.86
|
100 | 7.17 | 7.86 | 7.86 | 0 | 0 | 0 |
| 17/02/2016 |
7.17
|
5,000 | 7.61 | 7.61 | 7.17 | 0 | 0 | 0 |
| 16/02/2016 |
7.61
|
2,000 | 8.36 | 8.36 | 7.61 | 0 | 0 | 0 |
| 15/02/2016 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 |
| 05/02/2016 |
8.36
|
3,700 | 7.61 | 8.36 | 7.73 | 0 | 0 | 0 |
| 04/02/2016 |
7.61
|
0 | 7.61 | 7.61 | 7.61 | 0 | 0 | 0 |
| 03/02/2016 |
7.61
|
1,500 | 7.17 | 7.61 | 7.48 | 0 | 0 | 0 |
| 02/02/2016 |
7.17
|
3,100 | 7.42 | 7.42 | 7.17 | 0 | 0 | 0 |
| 01/02/2016 |
7.42
|
2,000 | 7.36 | 7.42 | 7.42 | 0 | 0 | 0 |
| 29/01/2016 |
7.36
|
1,100 | 7.23 | 7.36 | 7.23 | 0 | 0 | 0 |
| 28/01/2016 |
7.23
|
100 | 7.05 | 7.23 | 7.23 | 0 | 0 | 0 |
| 27/01/2016 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 |