| 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) |
0.90 | 12.68% | 4,900 | 0 | 0 |
7.10
8.50
7.30
|
|
2 tháng
(2026-01-19) |
0.80 | 11.11% | 5,200 | 0 | 0 |
6.50
8.50
7.30
|
|
3 tháng
(2025-12-19) |
0.70 | 9.59% | 19,900 | 0 | 0 |
6.50
8.50
7.30
|
|
6 tháng
(2025-09-22) |
-0.20 | -2.44% | 32,300 | -200 | -0.0 |
6.50
9
7.30
|
|
12 tháng
(2025-03-24) |
0.70 | 9.59% | 81,900 | -8,900 | -0.1 |
6.50
9
7.30
|
|
24 tháng
(2024-03-29) |
0.28 | 3.66% | 549,744 | -11,900 | -0.1 |
6.40
9.60
7.30
|
|
36 tháng
(2023-04-04) |
0.45 | 6.02% | 586,201 | -9,300 | -0.1 |
6.04
9.60
7.30
|
|
60 tháng
(2021-04-14) |
1.16 | 17.03% | 827,015 | -92,746 | -0.8 |
5.62
9.68
7.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 16/03/2016 |
7.56
|
0 | 7.56 | 7.56 | 7.56 | 0 | 0 | 0 |
| 15/03/2016 |
7.56
|
100 | 8.15 | 8.15 | 7.56 | 0 | 0 | 0 |
| 14/03/2016 |
8.15
|
0 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 |
| 11/03/2016 |
8.15
|
141 | 8.73 | 8.73 | 8.15 | 100 | 0 | 0.0 |
| 10/03/2016 |
8.73
|
0 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 |
| 09/03/2016 |
8.73
|
100 | 9.66 | 9.66 | 8.73 | 100 | 0 | 0.0 |
| 08/03/2016 |
9.66
|
0 | 9.66 | 9.66 | 9.66 | 0 | 0 | 0 |
| 07/03/2016 |
9.66
|
0 | 9.66 | 9.66 | 9.66 | 0 | 0 | 0 |
| 04/03/2016 |
9.66
|
0 | 9.66 | 9.66 | 9.66 | 0 | 0 | 0 |
| 03/03/2016 |
9.66
|
0 | 9.66 | 9.66 | 9.66 | 0 | 0 | 0 |
| 02/03/2016 |
9.66
|
0 | 9.66 | 9.66 | 9.66 | 0 | 0 | 0 |
| 01/03/2016 |
9.66
|
0 | 9.66 | 9.66 | 9.66 | 0 | 0 | 0 |
| 29/02/2016 |
9.66
|
134 | 8.84 | 9.66 | 9.66 | 0 | 0 | 0 |
| 26/02/2016 |
8.84
|
433 | 8.09 | 8.84 | 8.84 | 300 | 0 | 0.0 |
| 25/02/2016 |
8.09
|
2,960 | 7.39 | 8.09 | 7.56 | 2,800 | 0 | 0.0 |
| 24/02/2016 |
7.39
|
100 | 6.75 | 7.39 | 7.39 | 0 | 0 | 0 |
| 23/02/2016 |
6.75
|
524 | 6.17 | 6.75 | 6.75 | 500 | 0 | 0.0 |
| 22/02/2016 |
6.17
|
400 | 5.82 | 6.17 | 6.17 | 400 | 0 | 0.0 |
| 19/02/2016 |
5.82
|
100 | 5.64 | 5.82 | 5.82 | 100 | 0 | 0.0 |
| 18/02/2016 |
5.64
|
200 | 5.88 | 5.88 | 5.30 | 0 | 100 | -0.0 |
| 17/02/2016 |
5.88
|
0 | 5.88 | 5.88 | 5.88 | 0 | 0 | 0 |
| 16/02/2016 |
5.88
|
0 | 5.88 | 5.88 | 5.88 | 0 | 0 | 0 |
| 15/02/2016 |
5.88
|
0 | 5.88 | 5.88 | 5.88 | 0 | 0 | 0 |
| 05/02/2016 |
5.88
|
0 | 5.88 | 5.88 | 5.88 | 0 | 0 | 0 |
| 04/02/2016 |
5.88
|
0 | 5.88 | 5.88 | 5.88 | 0 | 0 | 0 |
| 03/02/2016 |
5.88
|
200 | 5.82 | 5.88 | 5.53 | 0 | 100 | -0.0 |
| 02/02/2016 |
5.82
|
0 | 5.82 | 5.82 | 5.82 | 16,700 | 16,700 | 0 |
| 01/02/2016 |
5.82
|
200 | 5.41 | 5.82 | 5.41 | 100 | 0 | 0.0 |
| 29/01/2016 |
5.41
|
0 | 5.41 | 5.41 | 5.41 | 0 | 0 | 0 |
| 28/01/2016 |
5.41
|
0 | 5.41 | 5.41 | 5.41 | 0 | 0 | 0 |
| 27/01/2016 |
5.41
|
0 | 5.41 | 5.41 | 5.41 | 0 | 0 | 0 |
| 26/01/2016 |
5.41
|
0 | 5.41 | 5.41 | 5.41 | 0 | 0 | 0 |
| 25/01/2016 |
5.41
|
20 | 5.41 | 5.41 | 5.41 | 0 | 0 | 0 |
| 22/01/2016 |
5.41
|
0 | 5.41 | 5.41 | 5.41 | 0 | 0 | 0 |
| 21/01/2016 |
5.41
|
100 | 4.95 | 5.41 | 5.41 | 0 | 0 | 0 |
| 20/01/2016 |
4.95
|
240 | 5.18 | 5.18 | 4.95 | 0 | 0 | 0 |
| 19/01/2016 |
5.18
|
0 | 5.18 | 5.18 | 5.18 | 0 | 0 | 0 |
| 18/01/2016 |
5.18
|
200 | 5.53 | 5.53 | 5.18 | 0 | 0 | 0 |
| 15/01/2016 |
5.53
|
348 | 5.76 | 5.76 | 5.53 | 0 | 300 | -0.0 |
| 14/01/2016 |
5.76
|
1,000 | 5.24 | 5.76 | 5.76 | 0 | 0 | 0 |
| 13/01/2016 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 |
| 12/01/2016 |
5.24
|
800 | 5.24 | 5.24 | 5.24 | 800 | 0 | 0.0 |
| 11/01/2016 |
5.24
|
100 | 5.35 | 5.35 | 5.24 | 0 | 0 | 0 |
| 08/01/2016 |
5.35
|
200 | 5.82 | 6.40 | 5.35 | 0 | 0 | 0 |
| 07/01/2016 |
5.82
|
600 | 5.82 | 5.82 | 5.82 | 600 | 0 | 0.0 |
| 06/01/2016 |
5.82
|
200 | 6.40 | 6.40 | 5.82 | 0 | 100 | -0.0 |
| 05/01/2016 |
6.40
|
300 | 7.04 | 7.04 | 6.40 | 0 | 0 | 0 |
| 04/01/2016 |
7.04
|
0 | 7.04 | 7.04 | 7.04 | 0 | 0 | 0 |
| 31/12/2015 |
7.04
|
0 | 7.04 | 7.04 | 7.04 | 0 | 0 | 0 |
| 30/12/2015 |
7.04
|
0 | 7.04 | 7.04 | 7.04 | 0 | 0 | 0 |
| 29/12/2015 |
7.04
|
222 | 7.80 | 7.80 | 7.04 | 0 | 0 | 0 |
| 28/12/2015 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 25/12/2015 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 24/12/2015 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 23/12/2015 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 22/12/2015 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 21/12/2015 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 18/12/2015 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 17/12/2015 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 16/12/2015 |
7.80
|
300 | 7.80 | 7.80 | 7.80 | 300 | 0 | 0.0 |
| 15/12/2015 |
7.80
|
100 | 7.86 | 7.86 | 7.80 | 100 | 0 | 0.0 |
| 14/12/2015 |
7.86
|
0 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 |
| 11/12/2015 |
7.86
|
700 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 |
| 10/12/2015 |
7.86
|
0 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 |
| 09/12/2015 |
7.86
|
0 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 |
| 08/12/2015 |
7.86
|
3,500 | 7.97 | 7.97 | 7.86 | 2,500 | 0 | 0.0 |
| 07/12/2015 |
7.97
|
0 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 |
| 04/12/2015 |
7.97
|
0 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 |
| 03/12/2015 |
7.97
|
80 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 |
| 02/12/2015 |
7.97
|
0 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 |
| 01/12/2015 |
7.97
|
0 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 |
| 30/11/2015 |
7.97
|
0 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 |
| 27/11/2015 |
7.97
|
0 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 |
| 26/11/2015 |
7.97
|
0 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 |
| 25/11/2015 |
7.97
|
1,036 | 8.84 | 8.84 | 7.97 | 900 | 1,000 | -0.0 |
| 24/11/2015 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
| 23/11/2015 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
| 20/11/2015 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
| 19/11/2015 |
8.84
|
24 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
| 18/11/2015 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
| 17/11/2015 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
| 16/11/2015 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
| 13/11/2015 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
| 12/11/2015 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
| 11/11/2015 |
8.84
|
200 | 8.84 | 8.84 | 8.15 | 0 | 0 | 0 |
| 10/11/2015 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
| 09/11/2015 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
| 06/11/2015 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
| 05/11/2015 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
| 04/11/2015 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
| 03/11/2015 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
| 02/11/2015 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
| 30/10/2015 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
| 29/10/2015 |
8.84
|
1,900 | 8.09 | 8.84 | 8.67 | 900 | 0 | 0.0 |
| 28/10/2015 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
| 27/10/2015 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
| 26/10/2015 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
| 23/10/2015 |
8.09
|
100 | 7.39 | 8.09 | 8.09 | 100 | 0 | 0.0 |
| 22/10/2015 |
7.39
|
24 | 7.39 | 7.39 | 7.39 | 0 | 0 | 0 |
| 21/10/2015 |
7.39
|
0 | 7.39 | 7.39 | 7.39 | 0 | 0 | 0 |