| 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) |
0.70 | 4.22% | 13,200 | -400 | -0.0 |
14.50
17.50
14.80
|
|
2 tháng
(2026-01-12) |
-2 | -10.36% | 16,700 | -400 | -0.0 |
14.50
19.30
14.80
|
|
3 tháng
(2025-12-15) |
-0.30 | -1.70% | 17,100 | -400 | -0.0 |
14.50
19.70
14.80
|
|
6 tháng
(2025-09-15) |
-2.30 | -11.73% | 57,300 | -400 | -0.0 |
13.60
19.70
14.80
|
|
12 tháng
(2025-03-18) |
0.38 | 2.27% | 99,500 | 600 | -0.0 |
13.60
22.70
14.80
|
|
24 tháng
(2024-03-25) |
-2.70 | -13.50% | 267,020 | -9,800 | -0.2 |
13.60
22.70
14.80
|
|
36 tháng
(2023-03-29) |
0.30 | 1.75% | 383,521 | -16,800 | -0.4 |
13.60
31.33
14.80
|
|
60 tháng
(2021-04-08) |
-4.11 | -19.20% | 748,520 | -2,100 | -0.0 |
12.24
31.33
14.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 12/10/2017 |
12.62
|
3,300 | 12.44 | 12.62 | 12.22 | 0 | 0 | 0 |
| 11/10/2017 |
12.22
|
1,000 | 12.17 | 12.22 | 12.17 | 0 | 0 | 0 |
| 10/10/2017 |
12.13
|
100 | 12.13 | 12.13 | 12.13 | 0 | 0 | 0 |
| 09/10/2017 |
11.99
|
500 | 11.99 | 11.99 | 11.99 | 0 | 0 | 0 |
| 06/10/2017 |
11.99
|
700 | 11.99 | 11.99 | 11.99 | 0 | 0 | 0 |
| 05/10/2017 |
11.99
|
100 | 11.99 | 11.99 | 11.99 | 0 | 0 | 0 |
| 04/10/2017 |
11.99
|
5,300 | 11.99 | 12.08 | 11.99 | 0 | 0 | 0 |
| 03/10/2017 |
12.04
|
0 | 12.04 | 12.04 | 12.04 | 0 | 0 | 0 |
| 02/10/2017 |
12.04
|
0 | 12.04 | 12.04 | 12.04 | 0 | 0 | 0 |
| 29/09/2017 |
12.04
|
0 | 12.04 | 12.04 | 12.04 | 0 | 0 | 0 |
| 28/09/2017 |
12.04
|
100 | 12.04 | 12.04 | 12.04 | 0 | 0 | 0 |
| 27/09/2017 |
11.99
|
400 | 12.04 | 12.04 | 11.99 | 0 | 0 | 0 |
| 26/09/2017 |
11.99
|
0 | 11.99 | 11.99 | 11.99 | 0 | 0 | 0 |
| 25/09/2017 |
11.99
|
0 | 11.99 | 11.99 | 11.99 | 0 | 0 | 0 |
| 22/09/2017 |
11.99
|
1,000 | 12.04 | 12.04 | 11.99 | 0 | 0 | 0 |
| 21/09/2017 |
12.04
|
3,800 | 12.04 | 12.04 | 11.99 | 0 | 0 | 0 |
| 20/09/2017 |
11.99
|
1,200 | 11.99 | 11.99 | 11.99 | 0 | 0 | 0 |
| 19/09/2017 |
12.22
|
0 | 12.22 | 12.22 | 12.22 | 0 | 0 | 0 |
| 18/09/2017 |
12.22
|
0 | 12.22 | 12.22 | 12.22 | 0 | 0 | 0 |
| 15/09/2017 |
12.22
|
2,500 | 12.22 | 12.22 | 12.22 | 0 | 0 | 0 |
| 14/09/2017 |
12.22
|
1,700 | 12.17 | 12.22 | 12.17 | 0 | 0 | 0 |
| 13/09/2017 |
11.99
|
0 | 11.99 | 11.99 | 11.99 | 0 | 0 | 0 |
| 12/09/2017 |
11.99
|
0 | 11.99 | 11.99 | 11.99 | 0 | 0 | 0 |
| 11/09/2017 |
11.99
|
0 | 11.99 | 11.99 | 11.99 | 0 | 0 | 0 |
| 08/09/2017 |
11.99
|
0 | 11.99 | 11.99 | 11.99 | 0 | 0 | 0 |
| 07/09/2017 |
11.99
|
4,000 | 11.99 | 11.99 | 11.99 | 0 | 0 | 0 |
| 06/09/2017 |
12.30
|
7,900 | 12.04 | 12.30 | 12.30 | 0 | 0 | 0 |
| 05/09/2017 |
12.30
|
1,000 | 12.22 | 12.30 | 12.22 | 0 | 0 | 0 |
| 01/09/2017 |
12.35
|
0 | 12.35 | 12.35 | 12.35 | 0 | 0 | 0 |
| 31/08/2017 |
12.35
|
300 | 12.35 | 12.35 | 12.35 | 0 | 0 | 0 |
| 30/08/2017 |
12.22
|
0 | 12.22 | 12.22 | 12.22 | 0 | 0 | 0 |
| 29/08/2017 |
12.22
|
0 | 12.22 | 12.22 | 12.22 | 0 | 0 | 0 |
| 28/08/2017 |
12.22
|
0 | 12.22 | 12.22 | 12.22 | 0 | 0 | 0 |
| 25/08/2017 |
12.22
|
1,700 | 11.99 | 12.22 | 11.99 | 0 | 0 | 0 |
| 24/08/2017 |
12.22
|
0 | 12.22 | 12.22 | 12.22 | 0 | 0 | 0 |
| 23/08/2017 |
12.22
|
2,100 | 12.22 | 12.22 | 12.22 | 0 | 0 | 0 |
| 22/08/2017 |
11.77
|
2,600 | 12.08 | 12.08 | 11.77 | 0 | 0 | 0 |
| 21/08/2017 |
11.99
|
1,100 | 11.99 | 11.99 | 11.99 | 0 | 0 | 0 |
| 18/08/2017 |
12.44
|
0 | 12.44 | 12.44 | 12.44 | 0 | 0 | 0 |
| 17/08/2017 |
12.44
|
0 | 12.44 | 12.44 | 12.44 | 0 | 0 | 0 |
| 16/08/2017 |
12.44
|
100 | 12.44 | 12.44 | 12.44 | 0 | 0 | 0 |
| 15/08/2017 |
12.26
|
0 | 12.26 | 12.26 | 12.26 | 0 | 0 | 0 |
| 14/08/2017 |
12.26
|
0 | 12.26 | 12.26 | 12.26 | 0 | 0 | 0 |
| 11/08/2017 |
12.35
|
3,500 | 12.13 | 12.35 | 12.13 | 0 | 0 | 0 |
| 10/08/2017 |
11.99
|
0 | 11.99 | 11.99 | 11.99 | 0 | 0 | 0 |
| 09/08/2017 |
11.99
|
0 | 11.99 | 11.99 | 11.99 | 0 | 0 | 0 |
| 08/08/2017 |
11.99
|
0 | 11.99 | 11.99 | 11.99 | 0 | 0 | 0 |
| 07/08/2017 |
11.99
|
0 | 11.99 | 11.99 | 11.99 | 0 | 0 | 0 |
| 04/08/2017 |
11.99
|
0 | 11.99 | 11.99 | 11.99 | 0 | 0 | 0 |
| 03/08/2017 |
11.99
|
0 | 11.99 | 11.99 | 11.99 | 0 | 0 | 0 |
| 02/08/2017 |
11.99
|
0 | 11.99 | 11.99 | 11.99 | 0 | 0 | 0 |
| 01/08/2017 |
11.99
|
0 | 11.99 | 11.99 | 11.99 | 0 | 0 | 0 |
| 31/07/2017 |
11.99
|
0 | 11.99 | 11.99 | 11.99 | 0 | 0 | 0 |
| 28/07/2017 |
11.99
|
0 | 11.99 | 11.99 | 11.99 | 0 | 0 | 0 |
| 27/07/2017 |
11.95
|
2,000 | 12.04 | 12.04 | 11.95 | 400 | 0 | 0.0 |
| 26/07/2017 |
11.99
|
1,400 | 12.04 | 12.04 | 11.99 | 300 | 0 | 0.0 |
| 25/07/2017 |
12.04
|
500 | 12.04 | 12.04 | 12.04 | 200 | 0 | 0.0 |
| 24/07/2017 |
12.04
|
300 | 12.04 | 12.04 | 12.04 | 300 | 0 | 0.0 |
| 21/07/2017 |
11.99
|
0 | 11.99 | 11.99 | 11.99 | 0 | 0 | 0 |
| 20/07/2017 |
11.99
|
0 | 11.99 | 11.99 | 11.99 | 0 | 0 | 0 |
| 19/07/2017 |
11.99
|
2,300 | 11.99 | 11.99 | 11.99 | 0 | 0 | 0 |
| 18/07/2017 |
12.13
|
400 | 12.13 | 12.13 | 12.13 | 400 | 0 | 0.0 |
| 17/07/2017 |
11.99
|
1,000 | 11.99 | 11.99 | 11.99 | 0 | 0 | 0 |
| 14/07/2017 |
11.99
|
0 | 11.99 | 11.99 | 11.99 | 0 | 0 | 0 |
| 13/07/2017 |
11.99
|
0 | 11.99 | 11.99 | 11.99 | 0 | 0 | 0 |
| 12/07/2017 |
11.99
|
0 | 11.99 | 11.99 | 11.99 | 0 | 0 | 0 |
| 11/07/2017 |
11.99
|
0 | 11.99 | 11.99 | 11.99 | 0 | 0 | 0 |
| 10/07/2017 |
11.99
|
0 | 11.99 | 11.99 | 11.99 | 0 | 0 | 0 |
| 07/07/2017 |
11.99
|
0 | 11.99 | 11.99 | 11.99 | 0 | 0 | 0 |
| 06/07/2017 |
11.99
|
1,600 | 12.08 | 12.08 | 11.99 | 0 | 0 | 0 |
| 05/07/2017 |
12.44
|
0 | 12.44 | 12.44 | 12.44 | 0 | 0 | 0 |
| 04/07/2017 |
12.44
|
800 | 12.44 | 12.44 | 12.44 | 0 | 0 | 0 |
| 03/07/2017 |
12.04
|
9,500 | 12.30 | 12.30 | 12.04 | 0 | 0 | 0 |
| 30/06/2017 |
12.30
|
0 | 12.30 | 12.30 | 12.30 | 0 | 0 | 0 |
| 29/06/2017 |
12.30
|
0 | 12.30 | 12.30 | 12.30 | 0 | 0 | 0 |
| 28/06/2017 |
12.30
|
0 | 12.30 | 12.30 | 12.30 | 0 | 0 | 0 |
| 27/06/2017 |
12.22
|
600 | 12.35 | 12.35 | 12.22 | 0 | 0 | 0 |
| 26/06/2017 |
11.99
|
0 | 11.99 | 11.99 | 11.99 | 0 | 0 | 0 |
| 23/06/2017 |
11.99
|
400 | 11.99 | 11.99 | 11.99 | 0 | 0 | 0 |
| 22/06/2017 |
12.35
|
600 | 11.77 | 12.35 | 11.77 | 0 | 0 | 0 |
| 21/06/2017 |
11.99
|
3,900 | 11.99 | 11.99 | 11.99 | 0 | 0 | 0 |
| 20/06/2017 |
11.77
|
900 | 11.99 | 11.99 | 11.77 | 0 | 0 | 0 |
| 19/06/2017 |
11.99
|
1,300 | 11.99 | 11.99 | 11.99 | 0 | 0 | 0 |
| 16/06/2017 |
12.04
|
1,200 | 11.11 | 12.08 | 11.11 | 0 | 0 | 0 |
| 15/06/2017 |
12.08
|
0 | 11.90 | 12.08 | 12.08 | 0 | 0 | 0 |
| 14/06/2017 |
11.90
|
5,800 | 12.22 | 12.22 | 11.82 | 0 | 0 | 0 |
| 13/06/2017 |
12.22
|
600 | 12.22 | 12.22 | 12.22 | 0 | 0 | 0 |
| 12/06/2017 |
12.22
|
800 | 12.22 | 12.22 | 12.22 | 0 | 0 | 0 |
| 09/06/2017 |
12.22
|
0 | 12.22 | 12.22 | 12.22 | 0 | 0 | 0 |
| 08/06/2017 |
12.22
|
2,200 | 12.22 | 12.22 | 12.22 | 0 | 0 | 0 |
| 07/06/2017 |
11.99
|
4,700 | 12.44 | 12.44 | 11.99 | 0 | 0 | 0 |
| 06/06/2017 |
12.04
|
800 | 12.04 | 12.04 | 12.04 | 0 | 0 | 0 |
| 05/06/2017 |
11.99
|
1,700 | 11.99 | 11.99 | 11.99 | 0 | 0 | 0 |
| 02/06/2017 |
12.35
|
7,700 | 12.39 | 12.44 | 12.35 | 0 | 0 | 0 |
| 01/06/2017 |
11.90
|
6,600 | 12.04 | 12.04 | 11.90 | 200 | 0 | 0.0 |
| 31/05/2017 |
12.39
|
0 | 12.39 | 12.39 | 12.39 | 0 | 0 | 0 |
| 30/05/2017 |
11.99
|
4,500 | 12.39 | 12.44 | 11.99 | 0 | 0 | 0 |
| 29/05/2017 |
12.39
|
0 | 12.39 | 12.39 | 12.39 | 0 | 0 | 0 |
| 26/05/2017 |
12.39
|
400 | 12.39 | 12.39 | 12.39 | 0 | 0 | 0 |
| 25/05/2017 |
11.99
|
5,200 | 12.39 | 12.44 | 11.99 | 0 | 0 | 0 |