| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-11) |
-1.90 | -9.74% | 52,400 | 0 | 0 |
17.60
20
17.60
|
|
2 tháng
(2026-01-12) |
-1.30 | -6.88% | 183,400 | 0 | 0 |
17.60
20
17.60
|
|
3 tháng
(2025-12-15) |
-0.30 | -1.68% | 241,300 | 0 | 0 |
17.50
20
17.60
|
|
6 tháng
(2025-09-15) |
-0.60 | -3.30% | 404,600 | 0 | 0 |
16.60
20
17.60
|
|
12 tháng
(2025-03-18) |
-5.71 | -24.51% | 1,476,200 | 0 | 0 |
16.60
23.51
17.60
|
|
24 tháng
(2024-03-25) |
-0.68 | -3.71% | 2,670,440 | 0 | 0 |
15.03
25.05
17.60
|
|
36 tháng
(2023-03-29) |
-0.68 | -3.70% | 2,963,403 | 0 | 0 |
13.92
25.05
17.60
|
|
60 tháng
(2021-04-08) |
6.07 | 52.64% | 5,514,005 | 100 | 0.0 |
9.65
25.85
17.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 12/10/2017 |
8.18
|
100 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 11/10/2017 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 |
| 10/10/2017 |
8.62
|
100 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 |
| 09/10/2017 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 06/10/2017 |
8.40
|
100 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 05/10/2017 |
7.80
|
100 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 04/10/2017 |
7.43
|
100 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 |
| 03/10/2017 |
8.10
|
100 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 02/10/2017 |
7.36
|
100 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 |
| 29/09/2017 |
6.69
|
200 | 6.69 | 6.69 | 6.69 | 0 | 0 | 0 |
| 28/09/2017 |
7.43
|
0 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 |
| 27/09/2017 |
7.43
|
200 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 |
| 26/09/2017 |
8.03
|
0 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 |
| 25/09/2017 |
8.03
|
0 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 |
| 22/09/2017 |
8.03
|
0 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 |
| 21/09/2017 |
8.03
|
0 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 |
| 20/09/2017 |
8.03
|
100 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 |
| 19/09/2017 |
7.43
|
200 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 |
| 18/09/2017 |
6.76
|
1,000 | 6.69 | 6.76 | 6.69 | 0 | 0 | 0 |
| 15/09/2017 |
7.80
|
200 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 14/09/2017 |
7.80
|
100 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 13/09/2017 |
6.99
|
700 | 6.99 | 6.99 | 6.99 | 0 | 700 | -0.0 |
| 12/09/2017 |
6.99
|
100 | 6.99 | 6.99 | 6.99 | 0 | 100 | -0.0 |
| 11/09/2017 |
8.18
|
100 | 7.43 | 8.18 | 8.18 | 0 | 0 | 0 |
| 08/09/2017 |
7.43
|
1,200 | 9.14 | 9.14 | 7.43 | 0 | 0 | 0 |
| 07/09/2017 |
8.25
|
100 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 |
| 06/09/2017 |
9.66
|
0 | 9.66 | 9.66 | 9.66 | 0 | 0 | 0 |
| 05/09/2017 |
9.66
|
0 | 9.66 | 9.66 | 9.66 | 0 | 0 | 0 |
| 01/09/2017 |
9.66
|
0 | 9.66 | 9.66 | 9.66 | 0 | 0 | 0 |
| 31/08/2017 |
9.66
|
0 | 9.66 | 9.66 | 9.66 | 0 | 0 | 0 |
| 30/08/2017 |
9.66
|
100 | 9.66 | 9.66 | 9.66 | 0 | 0 | 0 |
| 29/08/2017 |
8.70
|
200 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 28/08/2017 |
8.70
|
1,600 | 7.95 | 8.70 | 7.95 | 0 | 0 | 0 |
| 25/08/2017 |
9.29
|
0 | 9.29 | 9.29 | 9.29 | 0 | 0 | 0 |
| 24/08/2017 |
9.29
|
100 | 9.29 | 9.29 | 9.29 | 0 | 0 | 0 |
| 23/08/2017 |
8.55
|
100 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 |
| 22/08/2017 |
7.43
|
200 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 |
| 21/08/2017 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 18/08/2017 |
8.18
|
100 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 17/08/2017 |
7.80
|
150 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 16/08/2017 |
9.14
|
0 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 |
| 15/08/2017 |
9.14
|
0 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 |
| 14/08/2017 |
9.14
|
3,100 | 9.07 | 9.14 | 9.07 | 0 | 0 | 0 |
| 11/08/2017 |
9.14
|
0 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 |
| 10/08/2017 |
9.14
|
100 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 |
| 09/08/2017 |
8.92
|
2,000 | 8.99 | 8.99 | 8.92 | 0 | 0 | 0 |
| 08/08/2017 |
9.14
|
100 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 |
| 07/08/2017 |
8.25
|
0 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 |
| 04/08/2017 |
8.40
|
2,200 | 8.32 | 8.40 | 8.18 | 0 | 0 | 0 |
| 03/08/2017 |
7.28
|
600 | 7.36 | 7.43 | 7.28 | 0 | 0 | 0 |
| 02/08/2017 |
8.55
|
100 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 |
| 01/08/2017 |
8.18
|
2,000 | 8.18 | 8.18 | 8.10 | 0 | 0 | 0 |
| 31/07/2017 |
9.51
|
0 | 9.51 | 9.51 | 9.51 | 0 | 0 | 0 |
| 28/07/2017 |
9.51
|
0 | 9.51 | 9.51 | 9.51 | 0 | 0 | 0 |
| 27/07/2017 |
9.51
|
0 | 9.51 | 9.51 | 9.51 | 0 | 0 | 0 |
| 26/07/2017 |
9.51
|
0 | 9.51 | 9.51 | 9.51 | 0 | 0 | 0 |
| 25/07/2017 |
9.51
|
0 | 9.51 | 9.51 | 9.51 | 0 | 0 | 0 |
| 24/07/2017 |
9.51
|
0 | 9.51 | 9.51 | 9.51 | 0 | 0 | 0 |
| 21/07/2017 |
9.51
|
0 | 9.51 | 9.51 | 9.51 | 0 | 0 | 0 |
| 20/07/2017 |
9.51
|
0 | 9.51 | 9.51 | 9.51 | 0 | 0 | 0 |
| 19/07/2017 |
9.51
|
0 | 9.51 | 9.51 | 9.51 | 0 | 0 | 0 |
| 18/07/2017 |
9.51
|
0 | 9.51 | 9.51 | 9.51 | 0 | 0 | 0 |
| 17/07/2017 |
9.51
|
600 | 9.51 | 9.51 | 9.51 | 0 | 0 | 0 |
| 14/07/2017 |
8.92
|
1,100 | 9.74 | 9.74 | 8.92 | 0 | 0 | 0 |
| 13/07/2017 |
9.51
|
300 | 9.66 | 9.66 | 9.51 | 0 | 0 | 0 |
| 12/07/2017 |
9.07
|
100 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 |
| 11/07/2017 |
8.47
|
7,900 | 8.92 | 8.92 | 8.47 | 0 | 0 | 0 |
| 10/07/2017 |
10.33
|
900 | 10.03 | 10.33 | 9.66 | 0 | 0 | 0 |
| 07/07/2017 |
10.40
|
0 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 |
| 06/07/2017 |
10.40
|
4,200 | 10.33 | 10.40 | 10.33 | 0 | 0 | 0 |
| 05/07/2017 |
10.40
|
100 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 |
| 04/07/2017 |
10.03
|
3,700 | 8.92 | 10.63 | 8.84 | 700 | 0 | 0.0 |
| 03/07/2017 |
10.40
|
200 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 |
| 30/06/2017 |
12.11
|
100 | 12.11 | 12.11 | 12.11 | 0 | 0 | 0 |
| 29/06/2017 |
10.78
|
3,100 | 11.00 | 11.00 | 10.78 | 0 | 0 | 0 |
| 28/06/2017 |
11.67
|
2,800 | 11.89 | 11.89 | 8.99 | 0 | 0 | 0 |
| 27/06/2017 |
11.97
|
9,000 | 8.92 | 11.97 | 8.92 | 1,400 | 0 | 0.0 |
| 26/06/2017 |
10.40
|
100 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 |
| 23/06/2017 |
12.19
|
200 | 12.19 | 12.19 | 12.19 | 0 | 0 | 0 |
| 22/06/2017 |
14.27
|
2,000 | 14.27 | 14.27 | 14.27 | 0 | 0 | 0 |
| 21/06/2017 |
16.72
|
1,300 | 16.72 | 16.72 | 16.72 | 0 | 0 | 0 |
| 20/06/2017 |
15.09
|
9,400 | 17.32 | 17.32 | 15.09 | 0 | 0 | 0 |
| 19/06/2017 |
15.09
|
23,100 | 15.09 | 15.09 | 15.09 | 0 | 0 | 0 |
| 16/06/2017 |
13.15
|
10,100 | 13.15 | 13.15 | 13.15 | 0 | 0 | 0 |
| 30/11/-0001 |
17.46
|
3,005 | 17.46 | 17.46 | 17.46 | 0 | 0 | 0 |