| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-06-25) |
0.50 | 6.95% | 1,551,100 | 3,800 | 0.0 |
7.18
7.94
7.66
|
|
2 tháng
(2025-05-26) |
0.56 | 7.85% | 2,941,100 | -7,100 | -0.0 |
7.06
7.94
7.66
|
|
3 tháng
(2025-04-28) |
0.80 | 11.61% | 4,147,900 | -7,100 | -0.0 |
6.80
7.94
7.66
|
|
6 tháng
(2025-02-03) |
-0.57 | -6.90% | 8,675,600 | -7,100 | -0.0 |
6.16
8.30
7.66
|
|
12 tháng
(2024-07-30) |
-2.46 | -24.24% | 22,573,300 | -921,200 | -8.9 |
6.16
10.60
7.66
|
|
24 tháng
(2023-08-07) |
-0.68 | -8.12% | 197,767,400 | -16,396 | -0.2 |
6.16
11.90
7.66
|
|
36 tháng
(2022-08-10) |
-0.08 | -0.97% | 268,555,000 | -79,862 | -1.7 |
4.18
11.90
7.66
|
|
60 tháng
(2020-08-20) |
5.37 | 232.08% | 637,733,020 | -87,772 | -3.4 |
1.73
12.99
7.66
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 03/10/2016 |
5.00
|
224,780 | 4.98 | 5.00 | 4.97 | 0 | 0 | 0 |
| 30/09/2016 |
4.98
|
307,170 | 5.00 | 5.00 | 4.97 | 50 | 0 | 0.0 |
| 29/09/2016 |
5.00
|
277,940 | 4.99 | 5.01 | 4.98 | 0 | 0 | 0 |
| 28/09/2016 |
4.99
|
368,280 | 4.99 | 5.00 | 4.97 | 0 | 0 | 0 |
| 27/09/2016 |
4.99
|
463,490 | 5.01 | 5.01 | 4.94 | 0 | 0 | 0 |
| 26/09/2016 |
5.01
|
163,630 | 5.06 | 5.06 | 4.98 | 0 | 0 | 0 |
| 23/09/2016 |
5.06
|
81,820 | 5.06 | 5.06 | 4.97 | 0 | 0 | 0 |
| 22/09/2016 |
5.06
|
476,980 | 5.03 | 5.16 | 4.98 | 1,000 | 100 | 0.0 |
| 21/09/2016 |
5.03
|
260,710 | 5.00 | 5.03 | 4.97 | 0 | 0 | 0 |
| 20/09/2016 |
5.00
|
179,410 | 5.06 | 5.06 | 4.97 | 0 | 0 | 0 |
| 19/09/2016 |
5.06
|
183,170 | 5.07 | 5.09 | 4.98 | 0 | 0 | 0 |
| 16/09/2016 |
5.07
|
132,610 | 5.11 | 5.11 | 5.06 | 0 | 0 | 0 |
| 15/09/2016 |
5.11
|
243,720 | 5.10 | 5.11 | 5.09 | 0 | 0 | 0 |
| 14/09/2016 |
5.10
|
214,690 | 5.12 | 5.14 | 5.04 | 0 | 0 | 0 |
| 13/09/2016 |
5.12
|
220,310 | 5.09 | 5.15 | 5.07 | 0 | 0 | 0 |
| 12/09/2016 |
5.09
|
257,530 | 5.16 | 5.22 | 5.07 | 100 | 0 | 0.0 |
| 09/09/2016 |
5.16
|
171,190 | 5.16 | 5.22 | 5.09 | 0 | 0 | 0 |
| 08/09/2016 |
5.16
|
220,740 | 5.16 | 5.22 | 5.09 | 0 | 0 | 0 |
| 07/09/2016 |
5.16
|
131,760 | 5.22 | 5.22 | 5.09 | 0 | 0 | 0 |
| 06/09/2016 |
5.22
|
212,920 | 5.16 | 5.22 | 5.09 | 0 | 0 | 0 |
| 05/09/2016 |
5.16
|
241,730 | 5.09 | 5.16 | 5.09 | 0 | 0 | 0 |
| 01/09/2016 |
5.09
|
356,420 | 5.16 | 5.28 | 5.09 | 0 | 0 | 0 |
| 31/08/2016 |
5.16
|
279,300 | 5.16 | 5.22 | 5.09 | 0 | 200 | -0.0 |
| 30/08/2016 |
5.16
|
197,840 | 5.16 | 5.22 | 5.09 | 100 | 0 | 0.0 |
| 29/08/2016 |
5.16
|
539,780 | 5.40 | 5.59 | 5.16 | 0 | 0 | 0 |
| 26/08/2016 |
5.40
|
599,480 | 5.47 | 5.59 | 5.34 | 0 | 0 | 0 |
| 25/08/2016 |
5.47
|
1,069,900 | 5.22 | 5.53 | 5.16 | 0 | 0 | 0 |
| 24/08/2016 |
5.22
|
437,270 | 5.16 | 5.34 | 5.09 | 0 | 0 | 0 |
| 23/08/2016 |
5.16
|
220,150 | 5.16 | 5.22 | 5.09 | 0 | 50 | -0.0 |
| 22/08/2016 |
5.16
|
221,540 | 5.16 | 5.22 | 5.09 | 100 | 0 | 0.0 |
| 19/08/2016 |
5.16
|
247,680 | 5.16 | 5.22 | 5.09 | 10 | 0 | 0 |
| 18/08/2016 |
5.16
|
390,500 | 5.34 | 5.34 | 5.16 | 0 | 0 | 0 |
| 17/08/2016 |
5.34
|
826,250 | 5.22 | 5.47 | 4.97 | 0 | 50 | -0.0 |
| 16/08/2016 |
5.22
|
296,780 | 5.16 | 5.22 | 5.09 | 0 | 0 | 0 |
| 15/08/2016 |
5.16
|
175,120 | 5.28 | 5.28 | 5.16 | 0 | 0 | 0 |
| 12/08/2016 |
5.28
|
201,930 | 5.47 | 5.47 | 5.16 | 100 | 0 | 0.0 |
| 11/08/2016 |
5.47
|
514,940 | 5.71 | 5.71 | 5.34 | 0 | 0 | 0 |
| 10/08/2016 |
5.71
|
988,710 | 5.53 | 5.78 | 5.47 | 0 | 100 | -0.0 |
| 09/08/2016 |
5.53
|
1,663,340 | 5.22 | 5.53 | 4.97 | 0 | 0 | 0 |
| 08/08/2016 |
5.22
|
130,940 | 5.22 | 5.22 | 4.97 | 0 | 0 | 0 |
| 05/08/2016 |
5.22
|
162,740 | 5.22 | 5.22 | 5.09 | 0 | 0 | 0 |
| 04/08/2016 |
5.22
|
159,020 | 5.34 | 5.40 | 5.22 | 0 | 0 | 0 |
| 03/08/2016 |
5.34
|
200,750 | 5.28 | 5.34 | 5.16 | 0 | 0 | 0 |
| 02/08/2016 |
5.28
|
166,420 | 5.59 | 5.59 | 5.22 | 0 | 0 | 0 |
| 01/08/2016 |
5.59
|
151,450 | 5.65 | 5.71 | 5.53 | 0 | 0 | 0 |
| 29/07/2016 |
5.65
|
234,120 | 5.59 | 5.65 | 5.40 | 0 | 0 | 0 |
| 28/07/2016 |
5.59
|
770,770 | 5.53 | 5.71 | 5.34 | 0 | 100 | -0.0 |
| 27/07/2016 |
5.53
|
412,830 | 5.40 | 5.53 | 5.22 | 0 | 0 | 0 |
| 26/07/2016 |
5.40
|
251,940 | 5.65 | 5.65 | 5.28 | 100 | 0 | 0.0 |
| 25/07/2016 |
5.65
|
490,050 | 5.90 | 5.90 | 5.53 | 0 | 0 | 0 |
| 22/07/2016 |
5.90
|
349,850 | 6.27 | 6.27 | 5.84 | 1,000 | 3,000 | -0.0 |
| 21/07/2016 |
6.27
|
1,127,800 | 6.65 | 6.71 | 6.21 | 0 | 0 | 0 |
| 20/07/2016 |
6.65
|
1,199,870 | 6.40 | 6.65 | 6.21 | 200 | 0 | 0.0 |
| 19/07/2016 |
6.40
|
3,598,940 | 6.58 | 6.58 | 6.15 | 3,000 | 0 | 0.0 |
| 18/07/2016 |
6.58
|
565,810 | 7.02 | 7.02 | 6.58 | 0 | 0 | 0 |
| 15/07/2016 |
7.02
|
886,880 | 7.52 | 7.52 | 7.02 | 0 | 0 | 0 |
| 14/07/2016 |
7.52
|
1,932,590 | 8.07 | 8.39 | 7.52 | 0 | 0 | 0 |
| 13/07/2016 |
8.07
|
3,154,250 | 8.26 | 8.26 | 7.70 | 0 | 0 | 0 |
| 12/07/2016 |
8.26
|
752,980 | 8.82 | 8.82 | 8.26 | 0 | 0 | 0 |
| 11/07/2016 |
8.82
|
2,380,750 | 9.44 | 9.44 | 8.82 | 1,500 | 0 | 0.0 |
| 08/07/2016 |
9.44
|
14,800 | 10.12 | 10.12 | 9.44 | 0 | 0 | 0 |
| 07/07/2016 |
10.12
|
1,099,950 | 10.87 | 10.87 | 10.12 | 0 | 20,000 | -0.3 |
| 06/07/2016 |
10.87
|
2,315,490 | 10.19 | 10.87 | 9.50 | 5,500 | 0 | 0.1 |
| 05/07/2016 |
10.19
|
1,911,550 | 9.57 | 10.19 | 9.57 | 0 | 0 | 0 |
| 04/07/2016 |
9.57
|
1,763,800 | 9.57 | 9.57 | 8.07 | 20,000 | 0 | 0.3 |
| 30/11/-0001 |
5.02
|
14,000 | 5.02 | 5.03 | 4.99 | 0 | 0 | 0 |