| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-03-30) |
-0.90 | -6.72% | 15,688,000 | -98,900 | 0 |
12.30
13.40
12.30
|
|
2 tháng
(2026-02-27) |
-0.20 | -1.57% | 44,550,500 | -160,700 | -0.0 |
12.20
14.30
12.30
|
|
3 tháng
(2026-01-28) |
0.10 | 0.81% | 49,899,600 | -166,400 | -0.1 |
12.20
14.30
12.30
|
|
6 tháng
(2025-10-30) |
0.46 | 3.79% | 66,127,100 | -321,100 | -2.0 |
11.49
14.30
12.30
|
|
12 tháng
(2025-05-05) |
0.09 | 0.72% | 113,034,300 | -2,015,300 | -10.6 |
11.49
14.30
12.30
|
|
24 tháng
(2024-05-08) |
-1.41 | -10.15% | 209,338,509 | -1,197,450 | 0.5 |
11.48
14.41
12.30
|
|
36 tháng
(2023-05-15) |
1.73 | 16.07% | 319,291,262 | -328,250 | 20.4 |
10.36
14.41
12.30
|
|
60 tháng
(2021-05-24) |
4.97 | 66.03% | 805,237,238 | 3,666,950 | 100.6 |
7.41
14.41
12.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 06/07/2017 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 |
| 05/07/2017 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 |
| 04/07/2017 |
5.24
|
400 | 4.90 | 5.24 | 5.24 | 0 | 0 | 0 |
| 03/07/2017 |
4.90
|
3,200 | 5.64 | 5.64 | 4.90 | 0 | 0 | 0 |
| 30/06/2017 |
5.64
|
50,230 | 5.64 | 5.64 | 4.57 | 0 | 0 | 0 |
| 29/06/2017 |
5.64
|
25,700 | 5.36 | 5.64 | 4.79 | 0 | 0 | 0 |
| 28/06/2017 |
5.36
|
23,000 | 4.79 | 5.41 | 4.68 | 0 | 0 | 0 |
| 27/06/2017 |
4.79
|
1,300 | 4.74 | 4.79 | 4.74 | 0 | 0 | 0 |
| 26/06/2017 |
4.74
|
1,559 | 4.68 | 4.74 | 4.74 | 0 | 0 | 0 |
| 23/06/2017 |
4.68
|
5,200 | 4.79 | 4.79 | 4.68 | 0 | 0 | 0 |
| 22/06/2017 |
4.79
|
403 | 4.74 | 4.79 | 4.79 | 0 | 0 | 0 |
| 21/06/2017 |
4.74
|
4,000 | 4.74 | 4.96 | 4.74 | 0 | 0 | 0 |
| 20/06/2017 |
4.74
|
11,010 | 4.62 | 4.79 | 4.74 | 0 | 0 | 0 |
| 19/06/2017 |
4.62
|
500 | 4.68 | 4.90 | 4.62 | 0 | 0 | 0 |
| 16/06/2017 |
4.68
|
2,800 | 5.07 | 5.07 | 4.68 | 0 | 0 | 0 |
| 15/06/2017 |
5.07
|
3,000 | 4.68 | 5.07 | 4.68 | 0 | 0 | 0 |
| 14/06/2017 |
4.68
|
11,200 | 4.68 | 4.74 | 4.68 | 0 | 0 | 0 |
| 13/06/2017 |
4.68
|
37,100 | 4.68 | 4.79 | 4.68 | 0 | 0 | 0 |
| 12/06/2017 |
4.68
|
10,500 | 4.68 | 4.68 | 4.68 | 0 | 0 | 0 |
| 09/06/2017 |
4.68
|
2,500 | 4.68 | 4.68 | 4.68 | 0 | 0 | 0 |
| 08/06/2017 |
4.68
|
1,100 | 4.68 | 4.68 | 4.68 | 0 | 0 | 0 |
| 07/06/2017 |
4.68
|
2,000 | 4.62 | 4.68 | 4.68 | 0 | 0 | 0 |
| 06/06/2017 |
4.62
|
3,500 | 4.12 | 4.62 | 4.62 | 0 | 0 | 0 |
| 05/06/2017 |
4.12
|
2,400 | 4.68 | 4.79 | 4.12 | 0 | 0 | 0 |
| 02/06/2017 |
4.68
|
400 | 4.68 | 5.07 | 4.68 | 0 | 0 | 0 |
| 01/06/2017 |
4.68
|
1,420 | 4.68 | 5.36 | 4.68 | 0 | 0 | 0 |
| 31/05/2017 |
4.68
|
400 | 4.62 | 4.68 | 4.68 | 0 | 0 | 0 |
| 30/05/2017 |
4.62
|
500 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 |
| 29/05/2017 |
4.62
|
100 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 |
| 26/05/2017 |
4.62
|
2,000 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 |
| 25/05/2017 |
4.62
|
4,500 | 4.51 | 4.62 | 4.51 | 0 | 0 | 0 |
| 24/05/2017 |
4.51
|
5,300 | 4.57 | 4.57 | 4.51 | 0 | 0 | 0 |
| 23/05/2017 |
4.57
|
3,700 | 4.51 | 4.57 | 4.51 | 0 | 0 | 0 |
| 22/05/2017 |
4.51
|
1,611 | 4.51 | 4.51 | 4.51 | 0 | 0 | 0 |
| 19/05/2017 |
4.51
|
6,000 | 4.57 | 4.74 | 4.23 | 0 | 0 | 0 |
| 18/05/2017 |
4.57
|
2,350 | 4.45 | 4.79 | 4.51 | 0 | 0 | 0 |
| 17/05/2017 |
4.45
|
4,900 | 4.40 | 4.45 | 4.12 | 0 | 0 | 0 |
| 16/05/2017 |
4.40
|
14,000 | 4.96 | 4.96 | 4.40 | 0 | 0 | 0 |
| 15/05/2017 |
4.96
|
61 | 4.96 | 4.96 | 4.96 | 0 | 0 | 0 |
| 12/05/2017 |
4.96
|
100 | 4.96 | 4.96 | 4.96 | 0 | 0 | 0 |
| 11/05/2017 |
4.96
|
100 | 4.51 | 4.96 | 4.96 | 0 | 0 | 0 |
| 10/05/2017 |
4.51
|
8,100 | 4.34 | 4.51 | 4.34 | 0 | 0 | 0 |
| 09/05/2017 |
4.34
|
17,000 | 4.28 | 4.34 | 4.28 | 0 | 0 | 0 |
| 08/05/2017 |
4.28
|
2,000 | 4.40 | 4.40 | 4.28 | 0 | 0 | 0 |
| 05/05/2017 |
4.40
|
16,830 | 4.12 | 4.40 | 4.12 | 0 | 0 | 0 |
| 04/05/2017 |
4.12
|
3,407 | 4.12 | 4.68 | 4.12 | 0 | 0 | 0 |
| 03/05/2017 |
4.12
|
101 | 4.12 | 4.12 | 4.12 | 0 | 0 | 0 |
| 28/04/2017 |
4.12
|
103 | 4.12 | 4.12 | 4.12 | 0 | 0 | 0 |
| 27/04/2017 |
4.12
|
3,400 | 4.23 | 4.23 | 4.12 | 0 | 0 | 0 |
| 26/04/2017 |
4.23
|
100 | 3.72 | 4.23 | 4.23 | 0 | 0 | 0 |
| 25/04/2017 |
3.72
|
100 | 3.50 | 3.72 | 3.72 | 0 | 0 | 0 |
| 24/04/2017 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 21/04/2017 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 20/04/2017 |
3.50
|
2,500 | 3.38 | 3.55 | 3.50 | 0 | 0 | 0 |
| 19/04/2017 |
3.38
|
7,400 | 3.50 | 3.72 | 3.38 | 0 | 0 | 0 |
| 18/04/2017 |
3.50
|
10,200 | 3.95 | 3.95 | 3.50 | 0 | 0 | 0 |
| 17/04/2017 |
3.95
|
3,200 | 3.95 | 4.06 | 3.95 | 0 | 0 | 0 |
| 14/04/2017 |
3.95
|
15,000 | 4.28 | 4.28 | 3.95 | 0 | 0 | 0 |
| 13/04/2017 |
4.28
|
100 | 4.45 | 4.45 | 4.28 | 0 | 0 | 0 |
| 12/04/2017 |
4.45
|
500 | 4.79 | 4.79 | 4.40 | 0 | 0 | 0 |
| 11/04/2017 |
4.79
|
100 | 5.64 | 5.64 | 4.79 | 0 | 0 | 0 |
| 10/04/2017 |
5.64
|
100 | 5.24 | 5.64 | 5.64 | 0 | 0 | 0 |
| 07/04/2017 |
5.24
|
200 | 4.57 | 5.24 | 5.24 | 0 | 0 | 0 |
| 05/04/2017 |
4.57
|
4,700 | 5.36 | 5.36 | 4.57 | 0 | 0 | 0 |
| 04/04/2017 |
5.36
|
210 | 6.26 | 6.26 | 5.36 | 0 | 0 | 0 |
| 03/04/2017 |
6.26
|
0 | 5.92 | 6.26 | 6.26 | 0 | 0 | 0 |
| 31/03/2017 |
5.92
|
220 | 5.98 | 6.54 | 5.92 | 0 | 0 | 0 |
| 30/03/2017 |
5.98
|
10 | 5.98 | 5.98 | 5.98 | 0 | 0 | 0 |
| 29/03/2017 |
5.98
|
120 | 5.41 | 5.98 | 5.98 | 0 | 0 | 0 |
| 28/03/2017 |
5.41
|
311 | 4.79 | 5.41 | 5.36 | 0 | 0 | 0 |
| 27/03/2017 |
4.79
|
14,250 | 5.13 | 5.13 | 4.79 | 0 | 0 | 0 |
| 24/03/2017 |
5.13
|
2,100 | 5.98 | 5.98 | 5.13 | 0 | 0 | 0 |
| 23/03/2017 |
5.98
|
3,300 | 6.99 | 6.99 | 5.98 | 0 | 0 | 0 |
| 22/03/2017 |
6.99
|
2,300 | 7.67 | 7.67 | 6.99 | 0 | 0 | 0 |
| 21/03/2017 |
7.67
|
9,451 | 8.96 | 8.96 | 7.67 | 0 | 0 | 0 |
| 20/03/2017 |
8.96
|
0 | 8.91 | 8.96 | 8.96 | 0 | 0 | 0 |
| 17/03/2017 |
8.91
|
3,000 | 8.96 | 10.26 | 8.51 | 0 | 0 | 0 |
| 16/03/2017 |
8.96
|
14,900 | 8.96 | 8.96 | 8.96 | 0 | 0 | 0 |
| 30/11/-0001 |
7.72
|
215,402 | 7.67 | 7.78 | 7.67 | 0 | 0 | 0 |