| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-23) |
-1.30 | -10.48% | 51,200 | -2,800 | -0.0 |
10.60
12.40
10.80
|
|
2 tháng
(2026-01-19) |
-1.20 | -9.76% | 82,700 | -2,800 | -0.0 |
10.60
12.40
10.80
|
|
3 tháng
(2025-12-18) |
-1.20 | -9.76% | 255,900 | -2,800 | -0.0 |
10.60
12.85
10.80
|
|
6 tháng
(2025-09-19) |
-1.30 | -10.48% | 566,500 | -2,800 | -0.0 |
10.60
13.45
10.80
|
|
12 tháng
(2025-03-24) |
1.92 | 20.87% | 1,793,200 | -9,900 | -0.1 |
8.26
13.48
10.80
|
|
24 tháng
(2024-03-28) |
2.53 | 29.56% | 2,531,100 | -22,100 | -0.2 |
7.89
13.48
10.80
|
|
36 tháng
(2023-04-03) |
1.88 | 20.44% | 4,037,300 | -631,301 | -6.2 |
7.89
13.48
10.80
|
|
60 tháng
(2021-04-13) |
-1.16 | -9.49% | 9,330,900 | -1,209,891 | -15.3 |
7.89
14.51
10.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 10/03/2016 |
8.44
|
280 | 8.07 | 8.44 | 8.12 | 0 | 0 | 0 |
| 09/03/2016 |
8.07
|
710 | 8.07 | 8.07 | 8.07 | 30 | 0 | 0.0 |
| 08/03/2016 |
8.07
|
730 | 8.44 | 8.44 | 8.07 | 730 | 0 | 0.0 |
| 07/03/2016 |
8.44
|
370 | 8.44 | 8.44 | 8.12 | 0 | 0 | 0 |
| 04/03/2016 |
8.44
|
100 | 8.39 | 8.44 | 8.44 | 0 | 0 | 0 |
| 03/03/2016 |
8.39
|
830 | 8.12 | 8.39 | 8.12 | 380 | 0 | 0.0 |
| 02/03/2016 |
8.12
|
5,430 | 8.07 | 8.44 | 8.07 | 5,220 | 0 | 0.1 |
| 01/03/2016 |
8.07
|
500 | 7.96 | 8.07 | 8.07 | 0 | 0 | 0 |
| 29/02/2016 |
7.96
|
3,450 | 8.49 | 8.49 | 7.96 | 1,850 | 0 | 0.0 |
| 26/02/2016 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 |
| 25/02/2016 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 |
| 24/02/2016 |
8.49
|
10 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 |
| 23/02/2016 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 |
| 22/02/2016 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 |
| 19/02/2016 |
8.49
|
100 | 8.18 | 8.49 | 8.49 | 0 | 0 | 0 |
| 18/02/2016 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 17/02/2016 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 16/02/2016 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 15/02/2016 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 05/02/2016 |
8.18
|
20 | 8.12 | 8.18 | 7.60 | 0 | 0 | 0 |
| 04/02/2016 |
8.12
|
10 | 7.60 | 8.12 | 8.12 | 0 | 0 | 0 |
| 03/02/2016 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 02/02/2016 |
7.60
|
1,100 | 7.86 | 7.86 | 7.60 | 0 | 0 | 0 |
| 01/02/2016 |
7.86
|
3,250 | 8.44 | 8.44 | 7.86 | 0 | 0 | 0 |
| 29/01/2016 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 |
| 28/01/2016 |
8.44
|
10 | 8.02 | 8.44 | 8.44 | 0 | 0 | 0 |
| 27/01/2016 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 |
| 26/01/2016 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 |
| 25/01/2016 |
8.02
|
320 | 7.86 | 8.02 | 7.91 | 0 | 0 | 0 |
| 22/01/2016 |
7.86
|
10 | 7.65 | 7.86 | 7.86 | 0 | 0 | 0 |
| 21/01/2016 |
7.65
|
0 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 |
| 20/01/2016 |
7.65
|
0 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 |
| 19/01/2016 |
7.65
|
12,810 | 8.02 | 8.02 | 7.65 | 0 | 0 | 0 |
| 18/01/2016 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 |
| 15/01/2016 |
8.02
|
2,090 | 7.75 | 8.02 | 7.28 | 1,740 | 0 | 0.0 |
| 14/01/2016 |
7.75
|
0 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 |
| 13/01/2016 |
7.75
|
0 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 |
| 12/01/2016 |
7.75
|
0 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 |
| 11/01/2016 |
7.75
|
700 | 7.54 | 7.75 | 7.12 | 600 | 0 | 0.0 |
| 08/01/2016 |
7.54
|
670 | 7.38 | 7.54 | 7.38 | 0 | 0 | 0 |
| 07/01/2016 |
7.38
|
4,420 | 7.81 | 7.81 | 7.38 | 0 | 0 | 0 |
| 06/01/2016 |
7.81
|
120 | 7.60 | 7.81 | 7.12 | 0 | 100 | -0.0 |
| 05/01/2016 |
7.60
|
1,000 | 7.70 | 7.70 | 7.60 | 0 | 0 | 0 |
| 04/01/2016 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 31/12/2015 |
7.70
|
600 | 7.65 | 7.70 | 7.60 | 100 | 0 | 0.0 |
| 30/12/2015 |
7.65
|
4,160 | 7.60 | 7.81 | 7.65 | 0 | 0 | 0 |
| 29/12/2015 |
7.60
|
200 | 7.65 | 7.65 | 7.60 | 0 | 0 | 0 |
| 28/12/2015 |
7.65
|
220 | 8.12 | 8.12 | 7.60 | 0 | 0 | 0 |
| 25/12/2015 |
8.12
|
10 | 8.70 | 8.70 | 8.12 | 0 | 0 | 0 |
| 24/12/2015 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 23/12/2015 |
8.70
|
10 | 8.23 | 8.70 | 8.70 | 0 | 0 | 0 |
| 22/12/2015 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 |
| 21/12/2015 |
8.23
|
4,380 | 8.12 | 8.23 | 7.60 | 4,150 | 0 | 0.1 |
| 18/12/2015 |
8.12
|
20 | 7.60 | 8.12 | 8.12 | 0 | 0 | 0 |
| 17/12/2015 |
7.60
|
2,030 | 7.81 | 7.81 | 7.54 | 0 | 0 | 0 |
| 16/12/2015 |
7.81
|
1,740 | 7.70 | 7.81 | 7.60 | 0 | 0 | 0 |
| 15/12/2015 |
7.70
|
1,680 | 7.44 | 7.70 | 7.44 | 0 | 0 | 0 |
| 14/12/2015 |
7.44
|
3,250 | 7.49 | 7.49 | 7.44 | 0 | 0 | 0 |
| 11/12/2015 |
7.49
|
1,890 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 |
| 10/12/2015 |
7.49
|
0 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 |
| 09/12/2015 |
7.49
|
0 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 |
| 08/12/2015 |
7.49
|
10 | 7.44 | 7.49 | 7.49 | 0 | 0 | 0 |
| 07/12/2015 |
7.44
|
690 | 7.38 | 7.44 | 7.44 | 0 | 0 | 0 |
| 04/12/2015 |
7.38
|
1,210 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 |
| 03/12/2015 |
7.38
|
130 | 7.54 | 7.65 | 7.38 | 0 | 0 | 0 |
| 02/12/2015 |
7.54
|
42,210 | 7.44 | 7.54 | 7.44 | 0 | 0 | 0 |
| 01/12/2015 |
7.44
|
10 | 7.38 | 7.44 | 7.44 | 0 | 0 | 0 |
| 30/11/2015 |
7.38
|
0 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 |
| 27/11/2015 |
7.38
|
2,020 | 7.38 | 7.54 | 7.38 | 0 | 0 | 0 |
| 26/11/2015 |
7.38
|
10 | 7.49 | 7.49 | 7.38 | 0 | 0 | 0 |
| 25/11/2015 |
7.49
|
260 | 7.54 | 7.54 | 7.17 | 0 | 250 | -0.0 |
| 24/11/2015 |
7.54
|
2,490 | 7.23 | 7.54 | 7.23 | 0 | 0 | 0 |
| 23/11/2015 |
7.23
|
4,900 | 7.49 | 7.49 | 7.17 | 0 | 4,750 | -0.1 |
| 20/11/2015 |
7.49
|
1,650 | 7.38 | 7.54 | 7.33 | 250 | 0 | 0.0 |
| 19/11/2015 |
7.38
|
5,410 | 7.33 | 7.38 | 7.17 | 0 | 0 | 0 |
| 18/11/2015 |
7.33
|
7,270 | 7.33 | 7.33 | 6.96 | 750 | 0 | 0.0 |
| 17/11/2015 |
7.33
|
250 | 7.28 | 7.38 | 7.02 | 0 | 0 | 0 |
| 16/11/2015 |
7.28
|
10,770 | 7.49 | 7.60 | 7.02 | 0 | 0 | 0 |
| 13/11/2015 |
7.49
|
2,970 | 7.23 | 7.65 | 7.33 | 960 | 0 | 0.0 |
| 12/11/2015 |
7.23
|
1,160 | 7.12 | 7.23 | 6.86 | 1,000 | 0 | 0.0 |
| 11/11/2015 |
7.12
|
100 | 7.07 | 7.33 | 6.96 | 40 | 0 | 0.0 |
| 10/11/2015 |
7.07
|
80 | 7.33 | 7.49 | 7.07 | 0 | 0 | 0 |
| 09/11/2015 |
7.33
|
2,500 | 7.38 | 7.38 | 7.28 | 0 | 0 | 0 |
| 06/11/2015 |
7.38
|
50 | 7.23 | 7.38 | 6.86 | 0 | 0 | 0 |
| 05/11/2015 |
7.23
|
1,270 | 7.65 | 7.65 | 7.12 | 1,000 | 0 | 0.0 |
| 04/11/2015 |
7.65
|
7,080 | 7.60 | 7.65 | 7.17 | 1,000 | 0 | 0.0 |
| 03/11/2015 |
7.60
|
60 | 7.28 | 7.60 | 7.60 | 0 | 0 | 0 |
| 02/11/2015 |
7.28
|
1,220 | 7.65 | 7.65 | 7.17 | 0 | 0 | 0 |
| 30/10/2015 |
7.65
|
2,780 | 7.49 | 7.70 | 7.38 | 0 | 0 | 0 |
| 29/10/2015 |
7.49
|
1,940 | 7.49 | 7.81 | 7.28 | 0 | 0 | 0 |
| 28/10/2015 |
7.49
|
1,100 | 7.49 | 7.49 | 7.23 | 0 | 0 | 0 |
| 27/10/2015 |
7.49
|
8,590 | 7.65 | 7.65 | 7.28 | 0 | 0 | 0 |
| 26/10/2015 |
7.65
|
1,050 | 7.65 | 7.65 | 7.28 | 0 | 0 | 0 |
| 23/10/2015 |
7.65
|
200 | 7.70 | 7.70 | 7.60 | 0 | 0 | 0 |
| 22/10/2015 |
7.70
|
1,370 | 7.70 | 7.81 | 7.65 | 0 | 0 | 0 |
| 21/10/2015 |
7.70
|
50 | 7.54 | 7.70 | 7.70 | 0 | 0 | 0 |
| 20/10/2015 |
7.54
|
1,020 | 7.70 | 7.70 | 7.54 | 0 | 0 | 0 |
| 19/10/2015 |
7.70
|
5,800 | 7.70 | 7.81 | 7.70 | 0 | 0 | 0 |
| 16/10/2015 |
7.70
|
610 | 7.65 | 7.81 | 7.60 | 200 | 0 | 0.0 |
| 15/10/2015 |
7.65
|
4,560 | 7.33 | 7.65 | 7.07 | 0 | 0 | 0 |