| 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) |
0.90 | 5.62% | 12,600 | -900 | -0.0 |
15.10
16.90
16.80
|
|
2 tháng
(2026-01-19) |
-0.35 | -2.03% | 49,400 | -1,000 | -0.0 |
15.10
17.40
16.80
|
|
3 tháng
(2025-12-18) |
-0.20 | -1.17% | 71,200 | -1,200 | -0.0 |
15.10
18
16.80
|
|
6 tháng
(2025-09-19) |
-0.65 | -3.70% | 156,500 | 1,300 | 0.0 |
15.10
18.70
16.80
|
|
12 tháng
(2025-03-24) |
-1.67 | -9% | 590,000 | -11,120 | -0.2 |
15.10
18.90
16.80
|
|
24 tháng
(2024-03-28) |
4.30 | 34.10% | 1,130,200 | -35,530 | -0.6 |
12.56
19.02
16.80
|
|
36 tháng
(2023-04-03) |
4.24 | 33.49% | 1,789,700 | -17,430 | 0.0 |
9.74
19.02
16.80
|
|
60 tháng
(2021-04-13) |
5.12 | 43.44% | 2,799,400 | -9,300 | 0.5 |
9.74
21.30
16.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 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 |
| 24/03/2017 |
3.51
|
150 | 3.51 | 3.74 | 3.51 | 0 | 0 | 0 |
| 23/03/2017 |
3.51
|
100 | 3.28 | 3.51 | 3.51 | 0 | 0 | 0 |
| 22/03/2017 |
3.28
|
640 | 3.19 | 3.28 | 3.19 | 0 | 0 | 0 |
| 21/03/2017 |
3.19
|
170 | 3.19 | 3.19 | 3.19 | 0 | 0 | 0 |
| 20/03/2017 |
3.19
|
0 | 3.19 | 3.19 | 3.19 | 0 | 0 | 0 |
| 17/03/2017 |
3.19
|
0 | 3.19 | 3.19 | 3.19 | 0 | 0 | 0 |
| 16/03/2017 |
3.19
|
1,000 | 3.19 | 3.19 | 3.19 | 0 | 0 | 0 |
| 15/03/2017 |
3.19
|
700 | 3.19 | 3.19 | 3.19 | 0 | 0 | 0 |
| 14/03/2017 |
3.19
|
0 | 3.19 | 3.19 | 3.19 | 0 | 0 | 0 |
| 13/03/2017 |
3.19
|
1,000 | 3.19 | 3.19 | 3.19 | 0 | 0 | 0 |
| 10/03/2017 |
3.19
|
400 | 3.19 | 3.19 | 3.19 | 0 | 0 | 0 |
| 09/03/2017 |
3.19
|
1,100 | 3.12 | 3.28 | 3.19 | 0 | 0 | 0 |
| 08/03/2017 |
3.12
|
0 | 3.12 | 3.12 | 3.12 | 0 | 0 | 0 |
| 07/03/2017 |
3.12
|
0 | 3.12 | 3.12 | 3.12 | 0 | 0 | 0 |
| 06/03/2017 |
3.12
|
400 | 2.92 | 3.12 | 3.01 | 0 | 0 | 0 |
| 03/03/2017 |
2.92
|
0 | 2.92 | 2.92 | 2.92 | 0 | 0 | 0 |
| 02/03/2017 |
2.92
|
1,640 | 2.92 | 2.92 | 2.74 | 0 | 0 | 0 |
| 01/03/2017 |
2.92
|
0 | 2.92 | 2.92 | 2.92 | 0 | 0 | 0 |
| 28/02/2017 |
2.92
|
500 | 2.92 | 2.92 | 2.92 | 0 | 0 | 0 |
| 27/02/2017 |
2.92
|
0 | 2.92 | 2.92 | 2.92 | 0 | 0 | 0 |
| 24/02/2017 |
2.92
|
60 | 3.01 | 3.01 | 2.92 | 0 | 0 | 0 |
| 23/02/2017 |
3.01
|
0 | 3.01 | 3.01 | 3.01 | 0 | 0 | 0 |
| 22/02/2017 |
3.01
|
900 | 3.01 | 3.01 | 3.01 | 0 | 0 | 0 |
| 21/02/2017 |
3.01
|
510 | 3.19 | 3.19 | 3.01 | 0 | 0 | 0 |
| 20/02/2017 |
3.19
|
0 | 3.19 | 3.19 | 3.19 | 0 | 0 | 0 |
| 17/02/2017 |
3.19
|
0 | 3.19 | 3.19 | 3.19 | 0 | 0 | 0 |
| 16/02/2017 |
3.19
|
950 | 3.01 | 3.19 | 2.88 | 0 | 500 | -0.0 |
| 15/02/2017 |
3.01
|
1,400 | 3.19 | 3.19 | 3.01 | 0 | 0 | 0 |
| 14/02/2017 |
3.19
|
0 | 3.19 | 3.19 | 3.19 | 0 | 0 | 0 |
| 13/02/2017 |
3.19
|
0 | 3.19 | 3.19 | 3.19 | 0 | 0 | 0 |
| 10/02/2017 |
3.19
|
0 | 3.19 | 3.19 | 3.19 | 0 | 0 | 0 |
| 09/02/2017 |
3.19
|
0 | 3.19 | 3.19 | 3.19 | 0 | 0 | 0 |
| 08/02/2017 |
3.19
|
110 | 3.14 | 3.19 | 2.92 | 0 | 0 | 0 |
| 07/02/2017 |
3.14
|
0 | 3.14 | 3.14 | 3.14 | 0 | 0 | 0 |
| 06/02/2017 |
3.14
|
0 | 3.14 | 3.14 | 3.14 | 0 | 0 | 0 |
| 03/02/2017 |
3.14
|
0 | 3.14 | 3.14 | 3.14 | 0 | 0 | 0 |
| 02/02/2017 |
3.14
|
30 | 3.37 | 3.37 | 3.14 | 0 | 0 | 0 |
| 25/01/2017 |
3.37
|
0 | 3.37 | 3.37 | 3.37 | 0 | 0 | 0 |
| 24/01/2017 |
3.37
|
210 | 3.19 | 3.37 | 3.10 | 0 | 0 | 0 |
| 23/01/2017 |
3.19
|
0 | 3.19 | 3.19 | 3.19 | 0 | 0 | 0 |
| 20/01/2017 |
3.19
|
0 | 3.19 | 3.19 | 3.19 | 0 | 0 | 0 |
| 19/01/2017 |
3.19
|
1,690 | 3.17 | 3.19 | 2.95 | 0 | 0 | 0 |
| 18/01/2017 |
3.17
|
0 | 3.17 | 3.17 | 3.17 | 0 | 0 | 0 |
| 17/01/2017 |
3.17
|
0 | 3.17 | 3.17 | 3.17 | 0 | 0 | 0 |
| 16/01/2017 |
3.17
|
0 | 3.17 | 3.17 | 3.17 | 0 | 0 | 0 |
| 13/01/2017 |
3.17
|
0 | 3.17 | 3.17 | 3.17 | 0 | 0 | 0 |
| 12/01/2017 |
3.17
|
0 | 3.17 | 3.17 | 3.17 | 0 | 0 | 0 |
| 11/01/2017 |
3.17
|
0 | 3.17 | 3.17 | 3.17 | 0 | 0 | 0 |
| 10/01/2017 |
3.17
|
0 | 3.17 | 3.17 | 3.17 | 0 | 0 | 0 |
| 09/01/2017 |
3.17
|
50 | 2.96 | 3.17 | 3.17 | 0 | 0 | 0 |
| 06/01/2017 |
2.96
|
480 | 2.96 | 3.06 | 2.96 | 0 | 0 | 0 |
| 05/01/2017 |
2.96
|
0 | 2.96 | 2.96 | 2.96 | 0 | 0 | 0 |
| 04/01/2017 |
2.96
|
100 | 2.83 | 2.96 | 2.96 | 0 | 0 | 0 |
| 03/01/2017 |
2.83
|
0 | 2.83 | 2.83 | 2.83 | 0 | 0 | 0 |
| 30/12/2016 |
2.83
|
0 | 2.83 | 2.83 | 2.83 | 0 | 0 | 0 |
| 29/12/2016 |
2.83
|
5,710 | 3.01 | 3.22 | 2.83 | 0 | 0 | 0 |
| 28/12/2016 |
3.01
|
0 | 3.01 | 3.01 | 3.01 | 0 | 0 | 0 |
| 27/12/2016 |
3.01
|
0 | 3.01 | 3.01 | 3.01 | 0 | 0 | 0 |
| 26/12/2016 |
3.01
|
300 | 3.10 | 3.10 | 3.01 | 0 | 0 | 0 |