| 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) |
0.30 | 1.75% | 20,100 | 0 | 0 |
16
18.90
18.10
|
|
2 tháng
(2026-01-16) |
-2.30 | -11.68% | 38,700 | 0 | 0 |
16
21
18.10
|
|
3 tháng
(2025-12-17) |
0.50 | 2.96% | 83,900 | 0 | 0 |
15.10
21
18.10
|
|
6 tháng
(2025-09-18) |
1.18 | 7.25% | 147,400 | 0 | 0 |
15.10
21
18.10
|
|
12 tháng
(2025-03-24) |
0.12 | 0.69% | 269,400 | 0 | 0 |
14.21
21
18.10
|
|
24 tháng
(2024-03-27) |
-1.70 | -8.90% | 366,749 | 0 | 0 |
14.21
21
18.10
|
|
36 tháng
(2023-04-03) |
-1.52 | -8.04% | 629,752 | -9,000 | -0.2 |
14.21
23.22
18.10
|
|
60 tháng
(2021-04-12) |
-6.47 | -27.10% | 3,825,715 | -1,600 | 2.7 |
14.21
32.29
18.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 26/05/2017 |
7.13
|
7,000 | 7.09 | 7.13 | 7.09 | 0 | 0 | 0 |
| 25/05/2017 |
7.13
|
8,400 | 7.09 | 7.13 | 7.09 | 0 | 0 | 0 |
| 24/05/2017 |
6.99
|
6,000 | 7.09 | 7.09 | 6.99 | 0 | 0 | 0 |
| 23/05/2017 |
7.13
|
2,100 | 7.13 | 7.18 | 7.04 | 0 | 0 | 0 |
| 22/05/2017 |
7.28
|
5,300 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 |
| 19/05/2017 |
7.13
|
500 | 7.33 | 7.33 | 7.13 | 0 | 0 | 0 |
| 18/05/2017 |
7.09
|
4,400 | 7.09 | 7.09 | 7.09 | 0 | 0 | 0 |
| 17/05/2017 |
7.04
|
2,400 | 7.82 | 7.82 | 7.04 | 0 | 0 | 0 |
| 16/05/2017 |
7.33
|
2,700 | 6.89 | 7.33 | 6.89 | 0 | 0 | 0 |
| 15/05/2017 |
7.33
|
7,000 | 7.48 | 7.48 | 7.33 | 0 | 0 | 0 |
| 12/05/2017 |
7.48
|
5,000 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 |
| 11/05/2017 |
7.33
|
5,400 | 7.04 | 8.70 | 7.04 | 0 | 0 | 0 |
| 10/05/2017 |
8.65
|
500 | 9.04 | 9.04 | 6.99 | 0 | 0 | 0 |
| 09/05/2017 |
8.80
|
3,300 | 7.57 | 8.80 | 7.57 | 0 | 0 | 0 |
| 08/05/2017 |
8.80
|
100 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 05/05/2017 |
8.65
|
5,100 | 8.70 | 8.70 | 8.65 | 0 | 0 | 0 |
| 04/05/2017 |
8.70
|
5,300 | 7.38 | 8.70 | 7.38 | 0 | 0 | 0 |
| 03/05/2017 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 28/04/2017 |
8.55
|
1,400 | 8.60 | 8.60 | 8.55 | 0 | 0 | 0 |
| 27/04/2017 |
8.65
|
2,500 | 8.60 | 8.65 | 8.60 | 0 | 0 | 0 |
| 26/04/2017 |
8.75
|
11,116 | 8.75 | 8.80 | 8.70 | 0 | 0 | 0 |
| 25/04/2017 |
8.80
|
1,134 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 24/04/2017 |
8.89
|
3,000 | 8.94 | 9.04 | 8.84 | 0 | 0 | 0 |
| 21/04/2017 |
8.94
|
6,201 | 8.84 | 8.94 | 8.84 | 0 | 0 | 0 |
| 20/04/2017 |
8.94
|
0 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 |
| 19/04/2017 |
8.94
|
11,100 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 |
| 18/04/2017 |
9.33
|
265 | 9.33 | 9.33 | 9.33 | 0 | 0 | 0 |
| 17/04/2017 |
9.48
|
19,100 | 9.24 | 9.53 | 9.24 | 0 | 0 | 0 |
| 14/04/2017 |
9.14
|
1,000 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 |
| 13/04/2017 |
9.24
|
9,300 | 9.38 | 9.53 | 9.24 | 0 | 0 | 0 |
| 12/04/2017 |
9.38
|
19,734 | 9.09 | 9.53 | 9.09 | 0 | 0 | 0 |
| 11/04/2017 |
9.09
|
1,000 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 |
| 10/04/2017 |
8.80
|
2,000 | 8.50 | 8.80 | 8.50 | 0 | 0 | 0 |
| 07/04/2017 |
9.04
|
200 | 7.82 | 9.04 | 7.82 | 0 | 0 | 0 |
| 05/04/2017 |
9.09
|
100 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 |
| 04/04/2017 |
9.14
|
3,000 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 |
| 03/04/2017 |
9.28
|
0 | 9.28 | 9.28 | 9.28 | 0 | 0 | 0 |
| 31/03/2017 |
9.28
|
2,000 | 9.28 | 9.28 | 9.28 | 0 | 0 | 0 |
| 30/03/2017 |
9.04
|
14,000 | 9.04 | 9.04 | 8.89 | 0 | 0 | 0 |
| 29/03/2017 |
8.84
|
200 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
| 28/03/2017 |
8.80
|
300 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 27/03/2017 |
9.38
|
0 | 9.38 | 9.38 | 9.38 | 0 | 0 | 0 |
| 24/03/2017 |
9.38
|
1,500 | 9.38 | 9.38 | 9.38 | 0 | 0 | 0 |
| 23/03/2017 |
9.38
|
0 | 9.38 | 9.38 | 9.38 | 0 | 0 | 0 |
| 22/03/2017 |
9.33
|
738 | 9.38 | 9.38 | 9.33 | 0 | 0 | 0 |
| 21/03/2017 |
9.33
|
0 | 9.33 | 9.33 | 9.33 | 0 | 0 | 0 |
| 20/03/2017 |
9.33
|
0 | 9.33 | 9.33 | 9.33 | 0 | 0 | 0 |
| 17/03/2017 |
9.38
|
15,047 | 9.38 | 9.38 | 8.89 | 0 | 0 | 0 |
| 16/03/2017 |
8.31
|
5,500 | 8.31 | 8.31 | 8.16 | 0 | 0 | 0 |
| 15/03/2017 |
9.53
|
1,000 | 9.53 | 9.53 | 9.53 | 0 | 0 | 0 |
| 14/03/2017 |
11.09
|
0 | 11.09 | 11.09 | 11.09 | 0 | 0 | 0 |
| 13/03/2017 |
11.24
|
900 | 10.99 | 11.24 | 10.99 | 0 | 0 | 0 |
| 10/03/2017 |
10.75
|
100 | 10.75 | 10.75 | 10.75 | 0 | 0 | 0 |
| 09/03/2017 |
9.38
|
5,100 | 9.38 | 9.38 | 9.38 | 0 | 0 | 0 |
| 08/03/2017 |
10.99
|
100 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 |
| 07/03/2017 |
12.90
|
1,000 | 12.90 | 12.90 | 12.90 | 0 | 0 | 0 |
| 06/03/2017 |
15.15
|
700 | 15.15 | 15.15 | 15.15 | 0 | 0 | 0 |
| 03/03/2017 |
13.19
|
100 | 13.19 | 13.19 | 13.19 | 0 | 0 | 0 |
| 02/03/2017 |
10.41
|
20,000 | 12.70 | 12.70 | 10.26 | 0 | 0 | 0 |
| 30/11/-0001 |
9.24
|
132 | 9.24 | 9.24 | 9.24 | 0 | 0 | 0 |