| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-13) |
-1.90 | -11.38% | 13,000 | -500 | 0 |
14.80
16.70
14.80
|
|
2 tháng
(2026-04-13) |
-1.30 | -8.07% | 18,800 | -500 | 0 |
14.80
16.95
14.80
|
|
3 tháng
(2026-03-16) |
-1.90 | -11.38% | 37,600 | -500 | 0 |
14.80
17
14.80
|
|
6 tháng
(2025-12-15) |
-2.30 | -13.45% | 111,700 | -1,700 | -0.0 |
14.80
18
14.80
|
|
12 tháng
(2025-06-17) |
-2.28 | -13.34% | 521,000 | 2,800 | 0.0 |
14.80
18.90
14.80
|
|
24 tháng
(2024-06-24) |
0.19 | 1.30% | 959,700 | -6,530 | -0.1 |
14.35
19.02
14.80
|
|
36 tháng
(2023-06-28) |
3.79 | 34.46% | 1,676,800 | -23,430 | -0.4 |
10.55
19.02
14.80
|
|
60 tháng
(2021-07-08) |
3.68 | 33.10% | 2,754,600 | -9,000 | 0.5 |
9.74
21.30
14.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 16/08/2017 |
3.28
|
0 | 3.28 | 3.28 | 3.28 | 0 | 0 | 0 |
| 15/08/2017 |
3.28
|
0 | 3.28 | 3.28 | 3.28 | 0 | 0 | 0 |
| 14/08/2017 |
3.28
|
50 | 3.19 | 3.28 | 3.28 | 0 | 0 | 0 |
| 11/08/2017 |
3.19
|
0 | 3.19 | 3.19 | 3.19 | 0 | 0 | 0 |
| 10/08/2017 |
3.19
|
90 | 3.19 | 3.19 | 3.19 | 0 | 0 | 0 |
| 09/08/2017 |
3.19
|
180 | 3.28 | 3.28 | 3.19 | 0 | 0 | 0 |
| 08/08/2017 |
3.28
|
900 | 3.19 | 3.28 | 3.28 | 0 | 0 | 0 |
| 07/08/2017 |
3.19
|
0 | 3.19 | 3.19 | 3.19 | 0 | 0 | 0 |
| 04/08/2017 |
3.19
|
0 | 3.19 | 3.19 | 3.19 | 0 | 0 | 0 |
| 03/08/2017 |
3.19
|
1,020 | 3.40 | 3.40 | 3.19 | 0 | 0 | 0 |
| 02/08/2017 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 01/08/2017 |
3.40
|
200 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 31/07/2017 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 28/07/2017 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 27/07/2017 |
3.40
|
1,100 | 3.42 | 3.42 | 3.40 | 0 | 0 | 0 |
| 26/07/2017 |
3.42
|
1,280 | 3.65 | 3.65 | 3.42 | 0 | 0 | 0 |
| 25/07/2017 |
3.65
|
0 | 3.65 | 3.65 | 3.65 | 0 | 0 | 0 |
| 24/07/2017 |
3.65
|
0 | 3.65 | 3.65 | 3.65 | 0 | 0 | 0 |
| 21/07/2017 |
3.65
|
0 | 3.65 | 3.65 | 3.65 | 0 | 0 | 0 |
| 20/07/2017 |
3.65
|
0 | 3.65 | 3.65 | 3.65 | 0 | 0 | 0 |
| 19/07/2017 |
3.65
|
0 | 3.65 | 3.65 | 3.65 | 0 | 0 | 0 |
| 18/07/2017 |
3.65
|
0 | 3.65 | 3.65 | 3.65 | 0 | 0 | 0 |
| 17/07/2017 |
3.65
|
200 | 3.65 | 3.65 | 3.65 | 0 | 0 | 0 |
| 14/07/2017 |
3.65
|
0 | 3.65 | 3.65 | 3.65 | 0 | 0 | 0 |
| 13/07/2017 |
3.65
|
0 | 3.65 | 3.65 | 3.65 | 0 | 0 | 0 |
| 12/07/2017 |
3.65
|
900 | 3.71 | 3.71 | 3.65 | 0 | 0 | 0 |
| 11/07/2017 |
3.71
|
10 | 3.47 | 3.71 | 3.71 | 0 | 0 | 0 |
| 10/07/2017 |
3.47
|
100 | 3.47 | 3.47 | 3.47 | 0 | 0 | 0 |
| 07/07/2017 |
3.47
|
240 | 3.42 | 3.47 | 3.47 | 0 | 0 | 0 |
| 06/07/2017 |
3.42
|
20 | 3.42 | 3.42 | 3.42 | 0 | 0 | 0 |
| 05/07/2017 |
3.42
|
0 | 3.42 | 3.42 | 3.42 | 0 | 0 | 0 |
| 04/07/2017 |
3.42
|
0 | 3.42 | 3.42 | 3.42 | 0 | 0 | 0 |
| 03/07/2017 |
3.42
|
610 | 3.28 | 3.42 | 3.28 | 0 | 320 | -0.0 |
| 30/06/2017 |
3.28
|
20 | 3.42 | 3.42 | 3.28 | 0 | 0 | 0 |
| 29/06/2017 |
3.42
|
600 | 3.65 | 3.65 | 3.42 | 0 | 0 | 0 |
| 28/06/2017 |
3.65
|
300 | 3.47 | 3.65 | 3.56 | 0 | 0 | 0 |
| 27/06/2017 |
3.47
|
50 | 3.56 | 3.56 | 3.47 | 0 | 0 | 0 |
| 26/06/2017 |
3.56
|
0 | 3.56 | 3.56 | 3.56 | 0 | 0 | 0 |
| 23/06/2017 |
3.56
|
40 | 3.42 | 3.56 | 3.56 | 0 | 0 | 0 |
| 22/06/2017 |
3.42
|
700 | 3.28 | 3.42 | 3.19 | 0 | 0 | 0 |
| 21/06/2017 |
3.28
|
0 | 3.28 | 3.28 | 3.28 | 0 | 0 | 0 |
| 20/06/2017 |
3.28
|
70 | 3.19 | 3.28 | 3.19 | 0 | 0 | 0 |
| 19/06/2017 |
3.19
|
20 | 3.28 | 3.28 | 3.19 | 0 | 0 | 0 |
| 16/06/2017 |
3.28
|
0 | 3.28 | 3.28 | 3.28 | 0 | 0 | 0 |
| 15/06/2017 |
3.28
|
0 | 3.28 | 3.28 | 3.28 | 0 | 0 | 0 |
| 14/06/2017 |
3.28
|
2,800 | 3.24 | 3.28 | 3.28 | 0 | 0 | 0 |
| 13/06/2017 |
3.24
|
0 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 |
| 12/06/2017 |
3.24
|
100 | 3.15 | 3.24 | 3.24 | 0 | 100 | -0.0 |
| 09/06/2017 |
3.15
|
0 | 3.15 | 3.15 | 3.15 | 0 | 0 | 0 |
| 08/06/2017 |
3.15
|
60 | 3.38 | 3.38 | 3.15 | 0 | 0 | 0 |
| 07/06/2017 |
3.38
|
10 | 3.56 | 3.56 | 3.38 | 0 | 0 | 0 |
| 06/06/2017 |
3.56
|
80 | 3.80 | 3.80 | 3.56 | 0 | 0 | 0 |
| 05/06/2017 |
3.80
|
10 | 3.56 | 3.80 | 3.80 | 0 | 0 | 0 |
| 02/06/2017 |
3.56
|
0 | 3.56 | 3.56 | 3.56 | 0 | 0 | 0 |
| 01/06/2017 |
3.56
|
500 | 3.77 | 3.77 | 3.56 | 0 | 0 | 0 |
| 31/05/2017 |
3.77
|
0 | 3.77 | 3.77 | 3.77 | 0 | 0 | 0 |
| 30/05/2017 |
3.77
|
20 | 3.78 | 3.78 | 3.77 | 0 | 0 | 0 |
| 29/05/2017 |
3.78
|
210 | 4.05 | 4.05 | 3.78 | 0 | 0 | 0 |
| 26/05/2017 |
4.05
|
10 | 3.78 | 4.05 | 4.05 | 0 | 0 | 0 |
| 25/05/2017 |
3.78
|
25,310 | 3.65 | 3.88 | 3.74 | 20,000 | 0 | 0.2 |
| 24/05/2017 |
3.65
|
100 | 3.65 | 3.65 | 3.65 | 0 | 0 | 0 |
| 23/05/2017 |
3.65
|
0 | 3.65 | 3.65 | 3.65 | 0 | 0 | 0 |
| 22/05/2017 |
3.65
|
0 | 3.65 | 3.65 | 3.65 | 0 | 0 | 0 |
| 19/05/2017 |
3.65
|
0 | 3.65 | 3.65 | 3.65 | 0 | 0 | 0 |
| 18/05/2017 |
3.65
|
4,990 | 3.65 | 3.65 | 3.65 | 0 | 0 | 0 |
| 17/05/2017 |
3.65
|
120 | 3.65 | 3.90 | 3.65 | 0 | 0 | 0 |
| 16/05/2017 |
3.65
|
7,830 | 3.65 | 3.65 | 3.65 | 0 | 740 | -0.0 |
| 15/05/2017 |
3.65
|
0 | 3.65 | 3.65 | 3.65 | 0 | 0 | 0 |
| 12/05/2017 |
3.65
|
20 | 3.65 | 3.65 | 3.65 | 0 | 20 | -0.0 |
| 11/05/2017 |
3.65
|
500 | 3.83 | 3.83 | 3.65 | 0 | 0 | 0 |
| 10/05/2017 |
3.83
|
1,130 | 3.65 | 3.88 | 3.83 | 0 | 0 | 0 |
| 09/05/2017 |
3.65
|
1,410 | 3.69 | 3.69 | 3.65 | 0 | 1,410 | -0.0 |
| 08/05/2017 |
3.69
|
320 | 3.74 | 3.74 | 3.69 | 0 | 0 | 0 |
| 05/05/2017 |
3.74
|
6,100 | 3.88 | 3.88 | 3.65 | 0 | 0 | 0 |
| 04/05/2017 |
3.88
|
7,200 | 3.88 | 3.88 | 3.88 | 0 | 0 | 0 |
| 03/05/2017 |
3.88
|
30 | 3.88 | 3.88 | 3.88 | 0 | 30 | -0.0 |
| 28/04/2017 |
3.88
|
0 | 3.88 | 3.88 | 3.88 | 0 | 0 | 0 |
| 27/04/2017 |
3.88
|
0 | 3.88 | 3.88 | 3.88 | 0 | 0 | 0 |
| 26/04/2017 |
3.88
|
0 | 3.88 | 3.88 | 3.88 | 0 | 0 | 0 |
| 25/04/2017 |
3.88
|
0 | 3.88 | 3.88 | 3.88 | 0 | 0 | 0 |
| 24/04/2017 |
3.88
|
800 | 4.10 | 4.10 | 3.88 | 0 | 0 | 0 |
| 21/04/2017 |
4.10
|
10 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
| 20/04/2017 |
4.20
|
12,180 | 3.92 | 4.20 | 4.20 | 0 | 0 | 0 |
| 19/04/2017 |
3.92
|
2,800 | 4.10 | 4.10 | 3.92 | 0 | 0 | 0 |
| 18/04/2017 |
4.10
|
3,130 | 4.29 | 4.29 | 4.01 | 0 | 0 | 0 |
| 17/04/2017 |
4.29
|
2,200 | 4.33 | 4.47 | 4.29 | 0 | 0 | 0 |
| 14/04/2017 |
4.33
|
1,640 | 4.33 | 4.33 | 4.33 | 0 | 0 | 0 |
| 13/04/2017 |
4.33
|
8,120 | 4.38 | 4.38 | 4.33 | 0 | 0 | 0 |
| 12/04/2017 |
4.38
|
3,000 | 4.51 | 4.51 | 4.38 | 0 | 0 | 0 |
| 11/04/2017 |
4.51
|
800 | 4.56 | 4.56 | 4.51 | 0 | 0 | 0 |
| 10/04/2017 |
4.56
|
5,020 | 4.38 | 4.56 | 4.42 | 0 | 0 | 0 |
| 07/04/2017 |
4.38
|
5,620 | 4.33 | 4.38 | 4.33 | 0 | 510 | -0.0 |
| 05/04/2017 |
4.33
|
10,050 | 4.49 | 4.49 | 4.20 | 0 | 0 | 0 |
| 04/04/2017 |
4.49
|
520 | 4.22 | 4.49 | 4.10 | 0 | 500 | -0.0 |
| 03/04/2017 |
4.22
|
18,170 | 3.95 | 4.22 | 4.10 | 0 | 0 | 0 |
| 31/03/2017 |
3.95
|
10,500 | 3.69 | 3.95 | 3.60 | 0 | 0 | 0 |
| 30/03/2017 |
3.69
|
1,340 | 3.65 | 3.69 | 3.65 | 0 | 0 | 0 |
| 29/03/2017 |
3.65
|
210 | 3.65 | 3.65 | 3.65 | 0 | 210 | -0.0 |
| 28/03/2017 |
3.65
|
30 | 3.65 | 3.65 | 3.65 | 0 | 30 | -0.0 |
| 27/03/2017 |
3.65
|
80 | 3.51 | 3.65 | 3.56 | 0 | 60 | -0.0 |