| 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) |
-2.20 | -8.91% | 81,400 | 4,000 | 0.1 |
20.30
25.20
20.30
|
|
2 tháng
(2026-01-19) |
-1.20 | -5.06% | 173,300 | 10,100 | 0.3 |
20.30
25.50
20.30
|
|
3 tháng
(2025-12-18) |
-4.90 | -17.88% | 487,500 | 58,100 | 1.5 |
20.30
29
20.30
|
|
6 tháng
(2025-09-19) |
-14.30 | -38.86% | 680,700 | 131,400 | 3.8 |
20.30
38
20.30
|
|
12 tháng
(2025-03-24) |
-17.12 | -43.21% | 1,331,800 | 221,900 | 7.1 |
20.30
41.70
20.30
|
|
24 tháng
(2024-03-28) |
-31.83 | -58.59% | 2,872,258 | 272,100 | 9.3 |
20.30
54.33
20.30
|
|
36 tháng
(2023-04-03) |
-12.52 | -35.74% | 8,780,674 | 468,000 | 18.8 |
20.30
58.21
20.30
|
|
60 tháng
(2021-04-13) |
14.23 | 172.19% | 12,182,945 | 468,900 | 18.8 |
8.09
58.21
20.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 29/05/2017 |
8.30
|
4,100 | 8.81 | 9.18 | 8.30 | 0 | 0 | 0 |
| 26/05/2017 |
8.81
|
0 | 8.81 | 8.81 | 8.81 | 0 | 0 | 0 |
| 25/05/2017 |
8.81
|
4,000 | 8.08 | 8.81 | 8.74 | 0 | 0 | 0 |
| 24/05/2017 |
8.08
|
0 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 |
| 23/05/2017 |
8.08
|
0 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 |
| 22/05/2017 |
8.08
|
104,400 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 |
| 19/05/2017 |
8.08
|
154,000 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 |
| 18/05/2017 |
8.08
|
500 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 |
| 17/05/2017 |
8.08
|
0 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 |
| 16/05/2017 |
8.08
|
0 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 |
| 15/05/2017 |
8.08
|
2,000 | 7.71 | 8.08 | 8.08 | 0 | 0 | 0 |
| 12/05/2017 |
7.71
|
100 | 8.08 | 8.08 | 7.71 | 0 | 0 | 0 |
| 11/05/2017 |
8.08
|
10,500 | 7.71 | 8.08 | 7.93 | 0 | 0 | 0 |
| 10/05/2017 |
7.71
|
83,000 | 7.71 | 8.08 | 7.71 | 0 | 0 | 0 |
| 09/05/2017 |
7.71
|
0 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 |
| 08/05/2017 |
7.71
|
1,000 | 7.93 | 8.08 | 7.71 | 0 | 0 | 0 |
| 05/05/2017 |
7.93
|
8,100 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 |
| 04/05/2017 |
7.93
|
20,000 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 |
| 03/05/2017 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 |
| 28/04/2017 |
7.93
|
15,000 | 7.71 | 7.93 | 7.93 | 0 | 0 | 0 |
| 27/04/2017 |
7.71
|
500 | 7.93 | 7.93 | 7.71 | 0 | 0 | 0 |
| 26/04/2017 |
7.93
|
6,000 | 7.71 | 7.93 | 7.71 | 0 | 0 | 0 |
| 25/04/2017 |
7.71
|
0 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 |
| 24/04/2017 |
7.71
|
4,000 | 7.35 | 7.71 | 7.71 | 0 | 0 | 0 |
| 21/04/2017 |
7.35
|
1,000 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 |
| 20/04/2017 |
7.35
|
4,000 | 7.71 | 7.71 | 7.35 | 0 | 0 | 0 |
| 19/04/2017 |
7.71
|
7,000 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 |
| 18/04/2017 |
7.71
|
2,500 | 7.35 | 7.71 | 7.35 | 0 | 0 | 0 |
| 17/04/2017 |
7.35
|
2,000 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 |
| 14/04/2017 |
7.35
|
2,000 | 8.08 | 8.08 | 7.35 | 0 | 0 | 0 |
| 13/04/2017 |
8.08
|
1,000 | 7.35 | 8.08 | 8.08 | 0 | 0 | 0 |
| 12/04/2017 |
7.35
|
0 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 |
| 11/04/2017 |
7.35
|
2,000 | 7.57 | 7.57 | 7.35 | 0 | 0 | 0 |
| 10/04/2017 |
7.57
|
2,500 | 7.71 | 7.71 | 7.57 | 0 | 0 | 0 |
| 07/04/2017 |
7.71
|
0 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 |
| 05/04/2017 |
7.71
|
1,000 | 8.08 | 8.08 | 7.71 | 0 | 0 | 0 |
| 04/04/2017 |
8.08
|
0 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 |
| 03/04/2017 |
8.08
|
1,000 | 8.67 | 8.67 | 8.08 | 0 | 0 | 0 |
| 31/03/2017 |
8.67
|
0 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 |
| 30/03/2017 |
8.67
|
2,000 | 8.45 | 8.67 | 8.37 | 0 | 0 | 0 |
| 29/03/2017 |
8.45
|
1,000 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 |
| 28/03/2017 |
8.45
|
0 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 |
| 27/03/2017 |
8.45
|
1,000 | 8.89 | 8.89 | 8.45 | 0 | 0 | 0 |
| 24/03/2017 |
8.89
|
0 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 |
| 23/03/2017 |
8.89
|
500 | 8.81 | 8.89 | 8.89 | 0 | 0 | 0 |
| 22/03/2017 |
8.81
|
0 | 8.81 | 8.81 | 8.81 | 0 | 0 | 0 |
| 21/03/2017 |
8.81
|
500 | 9.40 | 9.40 | 8.81 | 0 | 0 | 0 |
| 20/03/2017 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
| 17/03/2017 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
| 16/03/2017 |
9.40
|
10,000 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
| 15/03/2017 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
| 14/03/2017 |
9.40
|
3,000 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
| 13/03/2017 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
| 10/03/2017 |
9.40
|
6,000 | 9.55 | 9.55 | 9.40 | 0 | 0 | 0 |
| 09/03/2017 |
9.55
|
0 | 9.55 | 9.55 | 9.55 | 0 | 0 | 0 |
| 08/03/2017 |
9.55
|
3,400 | 9.84 | 9.84 | 9.55 | 0 | 0 | 0 |
| 07/03/2017 |
9.84
|
2,600 | 9.92 | 9.92 | 9.84 | 0 | 0 | 0 |
| 06/03/2017 |
9.92
|
6,000 | 9.92 | 9.92 | 9.92 | 0 | 0 | 0 |
| 03/03/2017 |
9.92
|
4,900 | 9.55 | 9.92 | 9.92 | 0 | 0 | 0 |
| 02/03/2017 |
9.55
|
0 | 9.55 | 9.55 | 9.55 | 0 | 0 | 0 |
| 01/03/2017 |
9.55
|
0 | 9.55 | 9.55 | 9.55 | 0 | 0 | 0 |
| 28/02/2017 |
9.55
|
0 | 9.55 | 9.55 | 9.55 | 0 | 0 | 0 |
| 27/02/2017 |
9.55
|
12,400 | 8.81 | 9.55 | 8.45 | 0 | 1,000 | -0.0 |
| 24/02/2017 |
8.81
|
0 | 8.81 | 8.81 | 8.81 | 0 | 0 | 0 |
| 23/02/2017 |
8.81
|
200 | 8.45 | 8.81 | 8.81 | 0 | 0 | 0 |
| 22/02/2017 |
8.45
|
10,000 | 8.15 | 8.67 | 8.45 | 0 | 0 | 0 |
| 21/02/2017 |
8.15
|
0 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 |
| 20/02/2017 |
8.15
|
0 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 |
| 17/02/2017 |
8.15
|
500 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 |
| 16/02/2017 |
8.15
|
1,000 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 |
| 15/02/2017 |
8.15
|
23,600 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 |
| 14/02/2017 |
8.15
|
0 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 |
| 13/02/2017 |
8.15
|
0 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 |
| 10/02/2017 |
8.15
|
0 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 |
| 09/02/2017 |
8.15
|
0 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 |
| 08/02/2017 |
8.15
|
0 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 |
| 07/02/2017 |
8.15
|
0 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 |
| 06/02/2017 |
8.15
|
0 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 |
| 03/02/2017 |
8.15
|
4,200 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 |
| 02/02/2017 |
8.15
|
0 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 |
| 25/01/2017 |
8.15
|
0 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 |
| 24/01/2017 |
8.15
|
0 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 |
| 23/01/2017 |
8.15
|
0 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 |
| 20/01/2017 |
8.15
|
0 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 |
| 19/01/2017 |
8.15
|
0 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 |
| 18/01/2017 |
8.15
|
0 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 |
| 17/01/2017 |
8.15
|
0 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 |
| 16/01/2017 |
8.15
|
0 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 |
| 13/01/2017 |
8.15
|
0 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 |
| 12/01/2017 |
8.15
|
0 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 |
| 11/01/2017 |
8.15
|
0 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 |
| 10/01/2017 |
8.15
|
0 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 |
| 09/01/2017 |
8.15
|
0 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 |
| 06/01/2017 |
8.15
|
0 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 |
| 05/01/2017 |
8.15
|
0 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 |
| 04/01/2017 |
8.15
|
0 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 |
| 03/01/2017 |
8.15
|
0 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 |
| 30/12/2016 |
8.15
|
600 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 |
| 29/12/2016 |
8.15
|
400 | 8.37 | 8.37 | 8.15 | 0 | 0 | 0 |
| 28/12/2016 |
8.37
|
0 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 |