| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-04) |
-1.20 | -10% | 23,000 | 0 | 0 |
10.70
12
10.70
|
|
2 tháng
(2026-08-05) |
2.40 | 28.57% | 149,700 | 200 | 0.0 |
8.40
12.10
10.70
|
|
3 tháng
(2026-07-06) |
0.80 | 8% | 227,300 | -400 | 0.0 |
7.80
12.10
10.70
|
|
6 tháng
(2026-04-07) |
-3.20 | -22.86% | 290,800 | 0 | 0.0 |
7.80
14.30
10.70
|
|
12 tháng
(2025-10-09) |
0.90 | 9.09% | 413,300 | -1,200 | 0.0 |
7.80
14.30
10.70
|
|
24 tháng
(2024-10-14) |
-0.26 | -2.33% | 874,732 | -22,300 | -0.2 |
7.17
14.30
10.70
|
|
36 tháng
(2023-10-20) |
0.36 | 3.46% | 1,395,425 | -27,800 | -0.2 |
7.17
20.35
10.70
|
|
60 tháng
(2021-11-01) |
-7.87 | -42.14% | 2,385,308 | -23,523 | -0.1 |
7.17
23.80
10.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 01/06/2016 |
25.61
|
0 | 25.61 | 25.61 | 25.61 | 0 | 0 | 0 |
| 31/05/2016 |
25.61
|
0 | 25.61 | 25.61 | 25.61 | 0 | 0 | 0 |
| 30/05/2016 |
25.61
|
0 | 25.61 | 25.61 | 25.61 | 0 | 0 | 0 |
| 27/05/2016 |
25.61
|
0 | 25.61 | 25.61 | 25.61 | 0 | 0 | 0 |
| 26/05/2016 |
25.61
|
0 | 25.61 | 25.61 | 25.61 | 0 | 0 | 0 |
| 25/05/2016 |
25.61
|
41 | 25.61 | 25.61 | 25.61 | 0 | 0 | 0 |
| 24/05/2016 |
25.61
|
0 | 25.61 | 25.61 | 25.61 | 0 | 0 | 0 |
| 23/05/2016 |
25.61
|
0 | 25.61 | 25.61 | 25.61 | 0 | 0 | 0 |
| 20/05/2016 |
25.61
|
0 | 25.61 | 25.61 | 25.61 | 0 | 0 | 0 |
| 19/05/2016 |
25.61
|
0 | 25.61 | 25.61 | 25.61 | 0 | 0 | 0 |
| 18/05/2016 |
25.61
|
0 | 25.61 | 25.61 | 25.61 | 0 | 0 | 0 |
| 17/05/2016 |
25.61
|
0 | 25.61 | 25.61 | 25.61 | 0 | 0 | 0 |
| 16/05/2016 |
25.61
|
100 | 25.61 | 25.61 | 25.61 | 0 | 0 | 0 |
| 13/05/2016 |
25.61
|
110 | 25.61 | 25.61 | 25.61 | 0 | 0 | 0 |
| 12/05/2016 |
23.98
|
4,370 | 23.98 | 23.98 | 23.98 | 0 | 0 | 0 |
| 11/05/2016 |
24.32
|
424 | 24.32 | 24.32 | 24.32 | 0 | 0 | 0 |
| 10/05/2016 |
24.32
|
100 | 24.32 | 24.32 | 24.32 | 0 | 0 | 0 |
| 09/05/2016 |
23.71
|
31,300 | 23.51 | 23.71 | 23.24 | 0 | 0 | 0 |
| 06/05/2016 |
23.51
|
11,000 | 23.51 | 23.51 | 23.51 | 0 | 0 | 0 |
| 05/05/2016 |
23.71
|
2,945 | 23.71 | 23.71 | 23.71 | 0 | 0 | 0 |
| 04/05/2016 |
22.02
|
100 | 22.02 | 22.02 | 22.02 | 0 | 0 | 0 |
| 29/04/2016 |
24.39
|
1,415 | 24.39 | 24.39 | 24.39 | 0 | 0 | 0 |
| 28/04/2016 |
24.12
|
0 | 24.12 | 24.12 | 24.12 | 0 | 0 | 0 |
| 27/04/2016 |
24.12
|
0 | 24.12 | 24.12 | 24.12 | 0 | 0 | 0 |
| 26/04/2016 |
24.12
|
0 | 24.12 | 24.12 | 24.12 | 0 | 0 | 0 |
| 25/04/2016 |
24.12
|
100 | 24.12 | 24.12 | 24.12 | 0 | 0 | 0 |
| 22/04/2016 |
24.12
|
0 | 24.12 | 24.12 | 24.12 | 0 | 0 | 0 |
| 21/04/2016 |
24.12
|
0 | 24.12 | 24.12 | 24.12 | 0 | 0 | 0 |
| 20/04/2016 |
24.12
|
0 | 24.12 | 24.12 | 24.12 | 0 | 0 | 0 |
| 19/04/2016 |
24.12
|
300 | 23.78 | 24.12 | 23.78 | 0 | 0 | 0 |
| 15/04/2016 |
24.12
|
0 | 24.12 | 24.12 | 24.12 | 0 | 0 | 0 |
| 14/04/2016 |
24.12
|
100 | 24.12 | 24.12 | 24.12 | 0 | 0 | 0 |
| 13/04/2016 |
24.39
|
200 | 24.39 | 24.39 | 24.39 | 0 | 0 | 0 |
| 12/04/2016 |
23.98
|
1,372 | 24.05 | 24.05 | 23.98 | 0 | 0 | 0 |
| 11/04/2016 |
25.06
|
200 | 23.17 | 25.06 | 23.17 | 0 | 0 | 0 |
| 08/04/2016 |
25.74
|
0 | 25.74 | 25.74 | 25.74 | 0 | 0 | 0 |
| 07/04/2016 |
25.74
|
0 | 25.74 | 25.74 | 25.74 | 0 | 0 | 0 |
| 06/04/2016 |
25.74
|
21,000 | 24.39 | 25.74 | 24.39 | 0 | 0 | 0 |
| 05/04/2016 |
25.74
|
0 | 25.74 | 25.74 | 25.74 | 0 | 0 | 0 |
| 04/04/2016 |
25.74
|
100 | 25.74 | 25.74 | 25.74 | 0 | 0 | 0 |
| 01/04/2016 |
25.00
|
0 | 25.00 | 25.00 | 25.00 | 0 | 0 | 0 |
| 31/03/2016 |
25.00
|
0 | 25.00 | 25.00 | 25.00 | 0 | 0 | 0 |
| 30/03/2016 |
25.00
|
0 | 25.00 | 25.00 | 25.00 | 0 | 0 | 0 |
| 29/03/2016 |
25.00
|
0 | 25.00 | 25.00 | 25.00 | 0 | 0 | 0 |
| 28/03/2016 |
25.00
|
0 | 25.00 | 25.00 | 25.00 | 0 | 0 | 0 |
| 25/03/2016 |
25.00
|
0 | 25.00 | 25.00 | 25.00 | 0 | 0 | 0 |
| 24/03/2016 |
25.00
|
0 | 25.00 | 25.00 | 25.00 | 0 | 0 | 0 |
| 23/03/2016 |
25.00
|
0 | 25.00 | 25.00 | 25.00 | 0 | 0 | 0 |
| 22/03/2016 |
25.00
|
0 | 25.00 | 25.00 | 25.00 | 0 | 0 | 0 |
| 21/03/2016 |
25.00
|
0 | 25.00 | 25.00 | 25.00 | 0 | 0 | 0 |
| 18/03/2016 |
25.00
|
0 | 25.00 | 25.00 | 25.00 | 0 | 0 | 0 |
| 17/03/2016 |
25.00
|
0 | 25.00 | 25.00 | 25.00 | 0 | 0 | 0 |
| 16/03/2016 |
25.00
|
0 | 25.00 | 25.00 | 25.00 | 0 | 0 | 0 |
| 15/03/2016 |
25.00
|
0 | 25.00 | 25.00 | 25.00 | 0 | 0 | 0 |
| 14/03/2016 |
25.00
|
0 | 25.00 | 25.00 | 25.00 | 0 | 0 | 0 |
| 11/03/2016 |
25.00
|
0 | 25.00 | 25.00 | 25.00 | 0 | 0 | 0 |
| 10/03/2016 |
25.00
|
0 | 25.00 | 25.00 | 25.00 | 0 | 0 | 0 |
| 09/03/2016 |
25.00
|
0 | 25.00 | 25.00 | 25.00 | 0 | 0 | 0 |
| 08/03/2016 |
25.00
|
0 | 25.00 | 25.00 | 25.00 | 0 | 0 | 0 |
| 07/03/2016 |
25.00
|
0 | 25.00 | 25.00 | 25.00 | 0 | 0 | 0 |
| 04/03/2016 |
25.00
|
0 | 25.00 | 25.00 | 25.00 | 0 | 0 | 0 |
| 03/03/2016 |
25.00
|
5,675 | 25.47 | 25.47 | 22.96 | 0 | 0 | 0 |
| 02/03/2016 |
25.47
|
0 | 25.47 | 25.47 | 25.47 | 0 | 0 | 0 |
| 01/03/2016 |
25.47
|
0 | 25.47 | 25.47 | 25.47 | 0 | 0 | 0 |
| 29/02/2016 |
25.47
|
0 | 25.47 | 25.47 | 25.47 | 0 | 0 | 0 |
| 26/02/2016 |
25.47
|
0 | 25.47 | 25.47 | 25.47 | 0 | 0 | 0 |
| 25/02/2016 |
25.47
|
0 | 25.47 | 25.47 | 25.47 | 0 | 0 | 0 |
| 24/02/2016 |
25.47
|
0 | 25.47 | 25.47 | 25.47 | 0 | 0 | 0 |
| 23/02/2016 |
25.47
|
0 | 25.47 | 25.47 | 25.47 | 0 | 0 | 0 |
| 22/02/2016 |
25.47
|
0 | 25.47 | 25.47 | 25.47 | 0 | 0 | 0 |
| 19/02/2016 |
25.47
|
0 | 25.47 | 25.47 | 25.47 | 0 | 0 | 0 |
| 18/02/2016 |
25.47
|
0 | 25.47 | 25.47 | 25.47 | 0 | 0 | 0 |
| 17/02/2016 |
25.47
|
0 | 25.47 | 25.47 | 25.47 | 0 | 0 | 0 |
| 16/02/2016 |
25.47
|
0 | 25.47 | 25.47 | 25.47 | 0 | 0 | 0 |
| 15/02/2016 |
25.47
|
0 | 25.47 | 25.47 | 25.47 | 0 | 0 | 0 |
| 05/02/2016 |
25.47
|
100 | 25.47 | 25.47 | 25.47 | 0 | 0 | 0 |
| 04/02/2016 |
24.93
|
0 | 24.93 | 24.93 | 24.93 | 0 | 0 | 0 |
| 03/02/2016 |
24.93
|
0 | 24.93 | 24.93 | 24.93 | 0 | 0 | 0 |
| 02/02/2016 |
24.93
|
0 | 24.93 | 24.93 | 24.93 | 0 | 0 | 0 |
| 01/02/2016 |
24.93
|
7,000 | 22.02 | 24.93 | 22.02 | 0 | 0 | 0 |
| 29/01/2016 |
22.69
|
23,400 | 20.32 | 22.69 | 20.32 | 0 | 16,800 | -0.5 |
| 28/01/2016 |
22.35
|
0 | 22.35 | 22.35 | 22.35 | 0 | 0 | 0 |
| 27/01/2016 |
22.35
|
0 | 22.35 | 22.35 | 22.35 | 0 | 0 | 0 |
| 26/01/2016 |
22.35
|
0 | 22.35 | 22.35 | 22.35 | 0 | 0 | 0 |
| 25/01/2016 |
22.35
|
0 | 22.35 | 22.35 | 22.35 | 0 | 0 | 0 |
| 22/01/2016 |
22.35
|
0 | 22.35 | 22.35 | 22.35 | 0 | 0 | 0 |
| 21/01/2016 |
22.35
|
0 | 22.35 | 22.35 | 22.35 | 0 | 0 | 0 |
| 20/01/2016 |
22.35
|
0 | 22.35 | 22.35 | 22.35 | 0 | 0 | 0 |
| 19/01/2016 |
22.35
|
0 | 22.35 | 22.35 | 22.35 | 0 | 0 | 0 |
| 18/01/2016 |
22.35
|
0 | 22.35 | 22.35 | 22.35 | 0 | 0 | 0 |
| 15/01/2016 |
22.35
|
0 | 22.35 | 22.35 | 22.35 | 0 | 0 | 0 |
| 14/01/2016 |
22.35
|
0 | 22.35 | 22.35 | 22.35 | 0 | 0 | 0 |
| 13/01/2016 |
22.35
|
9,000 | 22.35 | 22.35 | 21.61 | 0 | 5,800 | -0.2 |
| 12/01/2016 |
23.30
|
0 | 23.30 | 23.30 | 23.30 | 0 | 0 | 0 |
| 11/01/2016 |
23.30
|
0 | 23.30 | 23.30 | 23.30 | 0 | 0 | 0 |
| 08/01/2016 |
23.30
|
0 | 23.30 | 23.30 | 23.30 | 0 | 0 | 0 |
| 07/01/2016 |
23.30
|
0 | 23.30 | 23.30 | 23.30 | 0 | 0 | 0 |
| 06/01/2016 |
23.30
|
6,500 | 23.03 | 23.30 | 22.35 | 0 | 100 | 0.0 |
| 05/01/2016 |
21.41
|
1,100 | 21.68 | 24.59 | 21.41 | 0 | 0 | 0 |
| 04/01/2016 |
23.71
|
0 | 23.71 | 23.71 | 23.71 | 0 | 0 | 0 |