| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-04-06) |
-6.30 | -26.25% | 115,300 | -500 | 0 |
16.20
24
17.70
|
|
2 tháng
(2026-03-06) |
-7.10 | -28.63% | 128,700 | -500 | 0 |
16.20
24.80
17.70
|
|
3 tháng
(2026-02-04) |
-4.80 | -21.33% | 135,900 | 300 | 0.0 |
16.20
26.40
17.70
|
|
6 tháng
(2025-11-06) |
2.70 | 18% | 340,700 | -2,900 | -0.0 |
13.60
26.40
17.70
|
|
12 tháng
(2025-05-12) |
8.50 | 92.39% | 685,700 | -24,900 | -0.3 |
8.90
26.40
17.70
|
|
24 tháng
(2024-05-15) |
8.70 | 96.67% | 921,704 | 633 | -0.1 |
8.50
26.40
17.70
|
|
36 tháng
(2023-05-22) |
6.70 | 60.91% | 1,198,696 | 7,433 | -0.0 |
8.50
26.40
17.70
|
|
60 tháng
(2021-05-31) |
-15.40 | -46.52% | 1,547,025 | -79,767 | -1.4 |
8.50
33.10
17.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 29/11/2017 |
11.68
|
0 | 11.68 | 11.68 | 11.68 | 0 | 0 | 0 |
| 28/11/2017 |
11.68
|
0 | 11.68 | 11.68 | 11.68 | 0 | 0 | 0 |
| 27/11/2017 |
11.68
|
1,000 | 11.68 | 11.68 | 11.68 | 0 | 0 | 0 |
| 24/11/2017 |
11.68
|
0 | 11.68 | 11.68 | 11.68 | 0 | 0 | 0 |
| 23/11/2017 |
11.68
|
0 | 11.68 | 11.68 | 11.68 | 0 | 0 | 0 |
| 22/11/2017 |
11.68
|
0 | 11.68 | 11.68 | 11.68 | 0 | 0 | 0 |
| 21/11/2017 |
11.68
|
0 | 11.68 | 11.68 | 11.68 | 0 | 0 | 0 |
| 20/11/2017 |
11.68
|
0 | 11.68 | 11.68 | 11.68 | 0 | 0 | 0 |
| 17/11/2017 |
11.68
|
0 | 11.68 | 11.68 | 11.68 | 0 | 0 | 0 |
| 16/11/2017 |
11.68
|
0 | 11.68 | 11.68 | 11.68 | 0 | 0 | 0 |
| 15/11/2017 |
11.68
|
0 | 11.68 | 11.68 | 11.68 | 0 | 0 | 0 |
| 14/11/2017 |
11.68
|
0 | 11.68 | 11.68 | 11.68 | 0 | 0 | 0 |
| 13/11/2017 |
11.68
|
0 | 11.68 | 11.68 | 11.68 | 0 | 0 | 0 |
| 10/11/2017 |
11.68
|
0 | 11.68 | 11.68 | 11.68 | 0 | 0 | 0 |
| 09/11/2017 |
11.68
|
0 | 11.68 | 11.68 | 11.68 | 0 | 0 | 0 |
| 08/11/2017 |
11.68
|
0 | 11.68 | 11.68 | 11.68 | 0 | 0 | 0 |
| 07/11/2017 |
11.68
|
0 | 11.68 | 11.68 | 11.68 | 0 | 0 | 0 |
| 06/11/2017 |
11.68
|
0 | 11.68 | 11.68 | 11.68 | 0 | 0 | 0 |
| 03/11/2017 |
11.68
|
0 | 11.68 | 11.68 | 11.68 | 0 | 0 | 0 |
| 02/11/2017 |
11.68
|
0 | 11.68 | 11.68 | 11.68 | 0 | 0 | 0 |
| 01/11/2017 |
11.68
|
0 | 11.68 | 11.68 | 11.68 | 0 | 0 | 0 |
| 31/10/2017 |
11.68
|
0 | 11.68 | 11.68 | 11.68 | 0 | 0 | 0 |
| 30/10/2017 |
11.68
|
0 | 11.68 | 11.68 | 11.68 | 0 | 0 | 0 |
| 27/10/2017 |
11.68
|
0 | 11.68 | 11.68 | 11.68 | 0 | 0 | 0 |
| 26/10/2017 |
11.68
|
0 | 11.68 | 11.68 | 11.68 | 0 | 0 | 0 |
| 25/10/2017 |
11.68
|
0 | 11.68 | 11.68 | 11.68 | 0 | 0 | 0 |
| 24/10/2017 |
11.68
|
0 | 11.68 | 11.68 | 11.68 | 0 | 0 | 0 |
| 23/10/2017 |
11.68
|
0 | 11.68 | 11.68 | 11.68 | 0 | 0 | 0 |
| 20/10/2017 |
11.68
|
0 | 11.68 | 11.68 | 11.68 | 0 | 0 | 0 |
| 19/10/2017 |
11.68
|
0 | 11.68 | 11.68 | 11.68 | 0 | 0 | 0 |
| 18/10/2017 |
11.68
|
0 | 11.68 | 11.68 | 11.68 | 0 | 0 | 0 |
| 17/10/2017 |
11.68
|
0 | 11.68 | 11.68 | 11.68 | 0 | 0 | 0 |
| 16/10/2017 |
11.68
|
0 | 11.68 | 11.68 | 11.68 | 0 | 0 | 0 |
| 13/10/2017 |
11.68
|
0 | 11.68 | 11.68 | 11.68 | 0 | 0 | 0 |
| 12/10/2017 |
11.68
|
0 | 11.68 | 11.68 | 11.68 | 0 | 0 | 0 |
| 11/10/2017 |
11.68
|
0 | 11.68 | 11.68 | 11.68 | 0 | 0 | 0 |
| 10/10/2017 |
11.68
|
0 | 11.68 | 11.68 | 11.68 | 0 | 0 | 0 |
| 09/10/2017 |
11.68
|
0 | 11.68 | 11.68 | 11.68 | 0 | 0 | 0 |
| 06/10/2017 |
11.68
|
0 | 11.68 | 11.68 | 11.68 | 0 | 0 | 0 |
| 05/10/2017 |
11.68
|
0 | 11.68 | 11.68 | 11.68 | 0 | 0 | 0 |
| 04/10/2017 |
11.68
|
0 | 11.68 | 11.68 | 11.68 | 0 | 0 | 0 |
| 03/10/2017 |
11.68
|
0 | 11.68 | 11.68 | 11.68 | 0 | 0 | 0 |
| 02/10/2017 |
11.68
|
19,000 | 11.68 | 11.68 | 11.68 | 0 | 0 | 0 |
| 29/09/2017 |
11.68
|
0 | 11.68 | 11.68 | 11.68 | 0 | 0 | 0 |
| 28/09/2017 |
11.68
|
52,000 | 12.65 | 12.65 | 11.68 | 0 | 0 | 0 |
| 27/09/2017 |
12.65
|
7,000 | 13.24 | 13.24 | 12.65 | 0 | 0 | 0 |
| 26/09/2017 |
13.24
|
0 | 13.24 | 13.24 | 13.24 | 0 | 0 | 0 |
| 25/09/2017 |
13.24
|
0 | 13.24 | 13.24 | 13.24 | 0 | 0 | 0 |
| 22/09/2017 |
13.24
|
0 | 13.24 | 13.24 | 13.24 | 0 | 0 | 0 |
| 21/09/2017 |
13.24
|
0 | 13.24 | 13.24 | 13.24 | 0 | 0 | 0 |
| 20/09/2017 |
13.24
|
0 | 13.24 | 13.24 | 13.24 | 0 | 0 | 0 |
| 19/09/2017 |
13.24
|
0 | 13.24 | 13.24 | 13.24 | 0 | 0 | 0 |
| 18/09/2017 |
13.24
|
0 | 13.24 | 13.24 | 13.24 | 0 | 0 | 0 |
| 15/09/2017 |
13.24
|
0 | 13.24 | 13.24 | 13.24 | 0 | 0 | 0 |
| 14/09/2017 |
13.24
|
0 | 13.24 | 13.24 | 13.24 | 0 | 0 | 0 |
| 13/09/2017 |
13.24
|
0 | 13.24 | 13.24 | 13.24 | 0 | 0 | 0 |
| 12/09/2017 |
13.24
|
0 | 13.24 | 13.24 | 13.24 | 0 | 0 | 0 |
| 11/09/2017 |
13.24
|
0 | 13.24 | 13.24 | 13.24 | 0 | 0 | 0 |
| 08/09/2017 |
13.24
|
0 | 13.24 | 13.24 | 13.24 | 0 | 0 | 0 |
| 07/09/2017 |
13.24
|
0 | 13.24 | 13.24 | 13.24 | 0 | 0 | 0 |
| 06/09/2017 |
13.24
|
0 | 13.24 | 13.24 | 13.24 | 0 | 0 | 0 |
| 05/09/2017 |
13.24
|
0 | 13.24 | 13.24 | 13.24 | 0 | 0 | 0 |
| 01/09/2017 |
13.24
|
0 | 13.24 | 13.24 | 13.24 | 0 | 0 | 0 |
| 31/08/2017 |
13.24
|
2,900 | 13.24 | 13.24 | 13.24 | 2,900 | 0 | 0.0 |
| 30/08/2017 |
13.24
|
0 | 13.24 | 13.24 | 13.24 | 0 | 0 | 0 |
| 29/08/2017 |
13.24
|
0 | 13.24 | 13.24 | 13.24 | 0 | 0 | 0 |
| 28/08/2017 |
13.24
|
0 | 13.24 | 13.24 | 13.24 | 0 | 0 | 0 |
| 25/08/2017 |
13.24
|
0 | 13.24 | 13.24 | 13.24 | 0 | 0 | 0 |
| 24/08/2017 |
13.24
|
0 | 13.24 | 13.24 | 13.24 | 0 | 0 | 0 |
| 23/08/2017 |
13.24
|
0 | 13.24 | 13.24 | 13.24 | 0 | 0 | 0 |
| 22/08/2017 |
13.24
|
0 | 13.24 | 13.24 | 13.24 | 0 | 0 | 0 |
| 21/08/2017 |
13.24
|
0 | 13.24 | 13.24 | 13.24 | 0 | 0 | 0 |
| 18/08/2017 |
13.24
|
0 | 13.24 | 13.24 | 13.24 | 0 | 0 | 0 |
| 17/08/2017 |
13.24
|
0 | 13.24 | 13.24 | 13.24 | 0 | 0 | 0 |
| 16/08/2017 |
13.24
|
1,000 | 13.24 | 13.24 | 13.24 | 1,000 | 0 | 0.0 |
| 15/08/2017 |
13.24
|
0 | 13.24 | 13.24 | 13.24 | 0 | 0 | 0 |
| 14/08/2017 |
13.24
|
0 | 13.24 | 13.24 | 13.24 | 0 | 0 | 0 |
| 11/08/2017 |
13.24
|
0 | 13.24 | 13.24 | 13.24 | 0 | 0 | 0 |
| 10/08/2017 |
13.24
|
0 | 13.24 | 13.24 | 13.24 | 0 | 0 | 0 |
| 09/08/2017 |
13.24
|
1,000 | 14.12 | 14.12 | 13.24 | 1,000 | 0 | 0.0 |
| 08/08/2017 |
14.12
|
0 | 14.12 | 14.12 | 14.12 | 0 | 0 | 0 |
| 07/08/2017 |
14.12
|
5,400 | 14.12 | 14.12 | 14.12 | 5,400 | 0 | 0.1 |
| 04/08/2017 |
14.12
|
7,000 | 13.92 | 14.12 | 14.12 | 7,000 | 0 | 0.1 |
| 03/08/2017 |
13.92
|
0 | 13.92 | 13.92 | 13.92 | 0 | 0 | 0 |
| 02/08/2017 |
13.92
|
235,600 | 13.24 | 13.92 | 13.24 | 1,000 | 0 | 0.0 |
| 01/08/2017 |
13.24
|
4,500 | 14.60 | 14.60 | 13.24 | 4,500 | 0 | 0.1 |
| 31/07/2017 |
14.60
|
0 | 14.60 | 14.60 | 14.60 | 0 | 0 | 0 |
| 28/07/2017 |
14.60
|
0 | 14.60 | 14.60 | 14.60 | 0 | 0 | 0 |
| 27/07/2017 |
14.60
|
11,000 | 14.12 | 14.60 | 14.60 | 11,000 | 0 | 0.2 |
| 26/07/2017 |
14.12
|
1,100 | 15.48 | 15.48 | 14.12 | 1,100 | 700 | 0.0 |
| 25/07/2017 |
15.48
|
5,600 | 17.13 | 17.52 | 15.48 | 5,500 | 0 | 0.1 |
| 24/07/2017 |
17.13
|
0 | 17.13 | 17.13 | 17.13 | 0 | 0 | 0 |
| 21/07/2017 |
17.13
|
0 | 17.13 | 17.13 | 17.13 | 0 | 0 | 0 |
| 20/07/2017 |
17.13
|
0 | 17.13 | 17.13 | 17.13 | 0 | 0 | 0 |
| 19/07/2017 |
17.13
|
0 | 17.13 | 17.13 | 17.13 | 0 | 0 | 0 |
| 18/07/2017 |
17.13
|
0 | 17.13 | 17.13 | 17.13 | 0 | 0 | 0 |
| 17/07/2017 |
17.13
|
0 | 17.13 | 17.13 | 17.13 | 0 | 0 | 0 |
| 14/07/2017 |
17.13
|
0 | 17.13 | 17.13 | 17.13 | 0 | 0 | 0 |
| 13/07/2017 |
17.13
|
0 | 17.13 | 17.13 | 17.13 | 0 | 0 | 0 |
| 12/07/2017 |
17.13
|
0 | 17.13 | 17.13 | 17.13 | 0 | 0 | 0 |