| 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 | 0% | 7,915,500 | 0 | 0 |
7.80
8.10
8
|
|
2 tháng
(2026-01-16) |
0.10 | 1.27% | 16,971,300 | 0 | 0 |
7.70
8.10
8
|
|
3 tháng
(2025-12-17) |
-0.10 | -1.23% | 22,977,300 | 0 | 0 |
7.70
8.10
8
|
|
6 tháng
(2025-09-18) |
-0.40 | -4.76% | 42,143,300 | 0 | 0 |
7.70
8.40
8
|
|
12 tháng
(2025-03-24) |
-0.49 | -5.82% | 85,554,900 | -4,000 | 0 |
7.64
8.97
8
|
|
24 tháng
(2024-03-27) |
-0.97 | -10.78% | 140,293,544 | -8,012 | -0.0 |
7.64
10.38
8
|
|
36 tháng
(2023-04-03) |
-0.12 | -1.44% | 155,439,578 | -12,712 | -0.1 |
7.55
10.95
8
|
|
60 tháng
(2021-04-12) |
2.81 | 54.11% | 167,162,733 | -36,223 | -0.3 |
4.72
16.52
8
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 13/09/2017 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 |
| 12/09/2017 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 |
| 11/09/2017 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 |
| 08/09/2017 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 |
| 07/09/2017 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 |
| 06/09/2017 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 |
| 05/09/2017 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 |
| 01/09/2017 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 |
| 31/08/2017 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 |
| 30/08/2017 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 |
| 29/08/2017 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 |
| 28/08/2017 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 |
| 25/08/2017 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 |
| 24/08/2017 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 |
| 23/08/2017 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 |
| 22/08/2017 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 |
| 21/08/2017 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 |
| 18/08/2017 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 |
| 17/08/2017 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 |
| 16/08/2017 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 |
| 15/08/2017 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 |
| 14/08/2017 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 |
| 11/08/2017 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 |
| 10/08/2017 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 |
| 09/08/2017 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 |
| 08/08/2017 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 |
| 07/08/2017 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 |
| 04/08/2017 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 |
| 03/08/2017 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 |
| 02/08/2017 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 |
| 01/08/2017 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 |
| 31/07/2017 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 |
| 28/07/2017 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 |
| 27/07/2017 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 |
| 26/07/2017 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 |
| 25/07/2017 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 |
| 24/07/2017 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 |
| 21/07/2017 |
4.53
|
14,510 | 4.62 | 4.72 | 4.44 | 0 | 0 | 0 |
| 20/07/2017 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 |
| 19/07/2017 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 |
| 18/07/2017 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 |
| 17/07/2017 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 |
| 14/07/2017 |
4.62
|
73,200 | 4.62 | 4.72 | 4.44 | 0 | 0 | 0 |
| 13/07/2017 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 |
| 12/07/2017 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 |
| 11/07/2017 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 |
| 10/07/2017 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 |
| 07/07/2017 |
4.62
|
58,900 | 4.72 | 4.72 | 4.44 | 0 | 15,000 | -0.1 |
| 06/07/2017 |
4.72
|
0 | 4.72 | 4.72 | 4.72 | 0 | 0 | 0 |
| 05/07/2017 |
4.72
|
0 | 4.72 | 4.72 | 4.72 | 0 | 0 | 0 |
| 04/07/2017 |
4.72
|
0 | 4.72 | 4.72 | 4.72 | 0 | 0 | 0 |
| 03/07/2017 |
4.72
|
0 | 4.72 | 4.72 | 4.72 | 0 | 0 | 0 |
| 30/06/2017 |
4.72
|
181,550 | 4.81 | 4.81 | 4.34 | 0 | 0 | 0 |
| 29/06/2017 |
4.81
|
0 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 |
| 28/06/2017 |
4.81
|
0 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 |
| 27/06/2017 |
4.81
|
0 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 |
| 26/06/2017 |
4.81
|
0 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 |
| 23/06/2017 |
4.81
|
97,300 | 5.00 | 5.00 | 4.62 | 2,300 | 0 | 0.0 |
| 22/06/2017 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 |
| 21/06/2017 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 |
| 20/06/2017 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 |
| 19/06/2017 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 |
| 16/06/2017 |
5.00
|
111,839 | 5.10 | 5.10 | 4.62 | 0 | 0 | 0 |
| 15/06/2017 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 14/06/2017 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 13/06/2017 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 12/06/2017 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 09/06/2017 |
5.10
|
227,956 | 5.57 | 5.57 | 5.10 | 0 | 0 | 0 |
| 08/06/2017 |
5.57
|
0 | 5.57 | 5.57 | 5.57 | 0 | 0 | 0 |
| 07/06/2017 |
5.57
|
0 | 5.57 | 5.57 | 5.57 | 0 | 0 | 0 |
| 06/06/2017 |
5.57
|
36,540 | 5.66 | 5.66 | 5.47 | 0 | 0 | 0 |
| 05/06/2017 |
5.66
|
14,600 | 5.57 | 5.66 | 5.66 | 0 | 0 | 0 |
| 02/06/2017 |
5.57
|
2,110 | 5.57 | 5.57 | 5.47 | 0 | 0 | 0 |
| 01/06/2017 |
5.57
|
25,350 | 5.47 | 5.57 | 5.47 | 0 | 0 | 0 |
| 31/05/2017 |
5.47
|
8,400 | 5.57 | 5.57 | 5.47 | 1,000 | 0 | 0.0 |
| 30/05/2017 |
5.57
|
20,500 | 5.57 | 5.57 | 5.47 | 0 | 0 | 0 |
| 29/05/2017 |
5.57
|
9,100 | 5.57 | 5.66 | 5.57 | 1,000 | 0 | 0.0 |
| 26/05/2017 |
5.57
|
70,200 | 5.57 | 5.76 | 5.19 | 0 | 0 | 0 |
| 25/05/2017 |
5.57
|
23,900 | 5.57 | 5.66 | 5.47 | 0 | 0 | 0 |
| 24/05/2017 |
5.57
|
63,320 | 5.76 | 5.76 | 5.19 | 0 | 0 | 0 |
| 23/05/2017 |
5.76
|
3,740 | 5.47 | 5.76 | 5.66 | 0 | 100 | -0.0 |
| 22/05/2017 |
5.47
|
42,200 | 5.66 | 5.76 | 5.47 | 0 | 0 | 0 |
| 19/05/2017 |
5.66
|
43,710 | 5.76 | 5.76 | 5.66 | 0 | 10 | -0.0 |
| 18/05/2017 |
5.76
|
580 | 5.76 | 5.76 | 5.66 | 0 | 0 | 0 |
| 17/05/2017 |
5.76
|
35,600 | 5.76 | 5.85 | 5.66 | 3,000 | 0 | 0.0 |
| 16/05/2017 |
5.76
|
70,200 | 5.76 | 5.85 | 5.47 | 0 | 0 | 0 |
| 15/05/2017 |
5.76
|
52,500 | 5.85 | 5.85 | 5.66 | 0 | 100 | -0.0 |
| 12/05/2017 |
5.85
|
20,700 | 5.76 | 5.85 | 5.66 | 0 | 0 | 0 |
| 11/05/2017 |
5.76
|
24,930 | 5.66 | 5.76 | 5.57 | 15,000 | 0 | 0.1 |
| 10/05/2017 |
5.66
|
50,700 | 5.66 | 5.85 | 5.66 | 0 | 0 | 0 |
| 09/05/2017 |
5.66
|
19,500 | 5.76 | 5.85 | 5.66 | 0 | 0 | 0 |
| 08/05/2017 |
5.76
|
45,700 | 5.66 | 5.95 | 5.66 | 0 | 0 | 0 |
| 05/05/2017 |
5.66
|
37,200 | 5.76 | 5.85 | 5.66 | 0 | 0 | 0 |
| 04/05/2017 |
5.76
|
41,206 | 5.76 | 5.76 | 5.57 | 0 | 0 | 0 |
| 03/05/2017 |
5.76
|
3,400 | 5.47 | 5.76 | 5.76 | 0 | 0 | 0 |
| 28/04/2017 |
5.47
|
32,920 | 5.66 | 5.66 | 5.47 | 0 | 0 | 0 |
| 27/04/2017 |
5.66
|
29,940 | 5.76 | 5.76 | 5.66 | 0 | 0 | 0 |
| 26/04/2017 |
5.76
|
13,808 | 5.66 | 5.76 | 5.57 | 0 | 100 | -0.0 |
| 25/04/2017 |
5.66
|
14,200 | 5.66 | 5.66 | 5.57 | 0 | 0 | 0 |
| 24/04/2017 |
5.66
|
17,130 | 5.66 | 5.66 | 5.57 | 0 | 0 | 0 |