| 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) |
-0.40 | -4.71% | 62,300 | -100 | -0.0 |
8
8.50
8.20
|
|
2 tháng
(2025-11-28) |
-0.40 | -4.71% | 83,100 | 4,800 | 0.0 |
8
8.50
8.20
|
|
3 tháng
(2025-10-29) |
-0.40 | -4.71% | 83,200 | 4,800 | 0.0 |
8
8.50
8.20
|
|
6 tháng
(2025-07-31) |
1.80 | 28.57% | 295,300 | 188,300 | 1.5 |
6.30
8.50
8.20
|
|
12 tháng
(2025-02-03) |
2 | 32.79% | 394,613 | 188,600 | 1.5 |
6
8.50
8.20
|
|
24 tháng
(2024-02-07) |
1.20 | 17.39% | 706,902 | 188,600 | 1.5 |
4.70
8.50
8.20
|
|
36 tháng
(2023-02-13) |
0 | 0% | 1,039,968 | 187,600 | 1.5 |
4.70
9.30
8.20
|
|
60 tháng
(2021-02-22) |
3.10 | 62% | 1,618,444 | 188,700 | 1.5 |
3.60
10.20
8.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 26/01/2016 |
8.72
|
0 | 8.72 | 8.72 | 8.72 | 0 | 0 | 0 |
| 25/01/2016 |
8.72
|
0 | 8.72 | 8.72 | 8.72 | 0 | 0 | 0 |
| 22/01/2016 |
8.72
|
0 | 8.72 | 8.72 | 8.72 | 0 | 0 | 0 |
| 21/01/2016 |
8.72
|
0 | 8.72 | 8.72 | 8.72 | 0 | 0 | 0 |
| 20/01/2016 |
8.72
|
0 | 8.72 | 8.72 | 8.72 | 0 | 0 | 0 |
| 19/01/2016 |
8.72
|
1,000 | 8.72 | 8.72 | 8.72 | 0 | 0 | 0 |
| 18/01/2016 |
8.63
|
0 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 |
| 15/01/2016 |
8.63
|
600 | 8.72 | 8.72 | 8.63 | 0 | 0 | 0 |
| 14/01/2016 |
8.81
|
0 | 8.81 | 8.81 | 8.81 | 0 | 0 | 0 |
| 13/01/2016 |
8.81
|
500 | 8.81 | 8.81 | 8.81 | 0 | 0 | 0 |
| 12/01/2016 |
9.18
|
0 | 9.18 | 9.18 | 9.18 | 0 | 0 | 0 |
| 11/01/2016 |
9.18
|
0 | 9.18 | 9.18 | 9.18 | 0 | 0 | 0 |
| 08/01/2016 |
9.18
|
0 | 9.18 | 9.18 | 9.18 | 0 | 0 | 0 |
| 07/01/2016 |
9.18
|
0 | 9.18 | 9.18 | 9.18 | 0 | 0 | 0 |
| 06/01/2016 |
9.18
|
0 | 9.18 | 9.18 | 9.18 | 0 | 0 | 0 |
| 05/01/2016 |
9.18
|
0 | 9.18 | 9.18 | 9.18 | 0 | 0 | 0 |
| 04/01/2016 |
9.18
|
0 | 9.18 | 9.18 | 9.18 | 0 | 0 | 0 |
| 31/12/2015 |
9.18
|
0 | 9.18 | 9.18 | 9.18 | 0 | 0 | 0 |
| 30/12/2015 |
9.18
|
4,900 | 9.18 | 9.18 | 9.18 | 0 | 0 | 0 |
| 29/12/2015 |
8.99
|
0 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 |
| 28/12/2015 |
8.99
|
0 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 |
| 25/12/2015 |
8.99
|
0 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 |
| 24/12/2015 |
8.99
|
400 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 |
| 23/12/2015 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 |
| 22/12/2015 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 |
| 21/12/2015 |
8.44
|
100 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 |
| 18/12/2015 |
8.72
|
0 | 8.72 | 8.72 | 8.72 | 0 | 0 | 0 |
| 17/12/2015 |
8.72
|
0 | 8.72 | 8.72 | 8.72 | 0 | 0 | 0 |
| 16/12/2015 |
8.72
|
0 | 8.72 | 8.72 | 8.72 | 0 | 0 | 0 |
| 15/12/2015 |
8.72
|
0 | 8.72 | 8.72 | 8.72 | 0 | 0 | 0 |
| 14/12/2015 |
8.72
|
0 | 8.72 | 8.72 | 8.72 | 0 | 0 | 0 |
| 11/12/2015 |
8.72
|
0 | 8.72 | 8.72 | 8.72 | 0 | 0 | 0 |
| 10/12/2015 |
8.72
|
0 | 8.72 | 8.72 | 8.72 | 0 | 0 | 0 |
| 09/12/2015 |
8.72
|
0 | 8.72 | 8.72 | 8.72 | 0 | 0 | 0 |
| 08/12/2015 |
8.72
|
0 | 8.72 | 8.72 | 8.72 | 0 | 0 | 0 |
| 07/12/2015 |
8.72
|
0 | 8.72 | 8.72 | 8.72 | 0 | 0 | 0 |
| 04/12/2015 |
8.72
|
0 | 8.72 | 8.72 | 8.72 | 0 | 0 | 0 |
| 03/12/2015 |
8.72
|
0 | 8.72 | 8.72 | 8.72 | 0 | 0 | 0 |
| 02/12/2015 |
8.72
|
0 | 8.72 | 8.72 | 8.72 | 0 | 0 | 0 |
| 01/12/2015 |
8.72
|
200 | 8.72 | 8.72 | 8.72 | 0 | 0 | 0 |
| 30/11/2015 |
8.72
|
0 | 8.72 | 8.72 | 8.72 | 0 | 0 | 0 |
| 27/11/2015 |
8.72
|
200 | 8.72 | 8.72 | 8.72 | 0 | 0 | 0 |
| 26/11/2015 |
9.18
|
0 | 9.18 | 9.18 | 9.18 | 0 | 0 | 0 |
| 25/11/2015 |
9.18
|
0 | 9.18 | 9.18 | 9.18 | 0 | 0 | 0 |
| 24/11/2015 |
9.18
|
3,000 | 9.18 | 9.18 | 9.18 | 0 | 0 | 0 |
| 23/11/2015 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 20/11/2015 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 19/11/2015 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 18/11/2015 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 17/11/2015 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 16/11/2015 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 13/11/2015 |
8.26
|
200 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 12/11/2015 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 11/11/2015 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 10/11/2015 |
8.26
|
100 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 09/11/2015 |
8.26
|
100 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 06/11/2015 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 05/11/2015 |
8.26
|
100 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 04/11/2015 |
8.26
|
200 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 03/11/2015 |
9.18
|
0 | 9.18 | 9.18 | 9.18 | 0 | 0 | 0 |
| 02/11/2015 |
9.18
|
0 | 9.18 | 9.18 | 9.18 | 0 | 0 | 0 |
| 30/10/2015 |
9.18
|
2,000 | 9.18 | 9.18 | 9.18 | 0 | 0 | 0 |
| 29/10/2015 |
9.18
|
6,000 | 9.18 | 9.18 | 9.18 | 0 | 0 | 0 |
| 28/10/2015 |
9.64
|
1,000 | 9.64 | 9.64 | 9.64 | 0 | 0 | 0 |
| 27/10/2015 |
9.18
|
5,555 | 9.18 | 9.18 | 9.18 | 0 | 0 | 0 |
| 26/10/2015 |
8.26
|
0 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 |
| 23/10/2015 |
8.26
|
0 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 |
| 22/10/2015 |
8.26
|
0 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 |
| 21/10/2015 |
8.26
|
0 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 |
| 20/10/2015 |
8.26
|
0 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 |
| 19/10/2015 |
8.26
|
0 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 |
| 16/10/2015 |
8.26
|
0 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 |
| 15/10/2015 |
8.26
|
3,000 | 9.18 | 9.18 | 8.26 | 0 | 0 | 0 |
| 14/10/2015 |
9.18
|
100 | 9.18 | 9.18 | 9.18 | 0 | 0 | 0 |
| 30/11/-0001 |
5.96
|
8,001 | 5.96 | 5.96 | 5.96 | 0 | 0 | 0 |