| 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 | 0% | 4,500 | 0 | 0 |
13.90
21.90
21.90
|
|
2 tháng
(2026-01-15) |
1.90 | 9.50% | 6,700 | -300 | -0.0 |
13.90
21.90
21.90
|
|
3 tháng
(2025-12-16) |
0.10 | 0.46% | 9,600 | -300 | -0.0 |
13.90
23.50
21.90
|
|
6 tháng
(2025-09-17) |
1.90 | 9.50% | 15,600 | -300 | -0.0 |
13.90
23.50
21.90
|
|
12 tháng
(2025-03-21) |
1.06 | 5.08% | 22,600 | -500 | -0.0 |
13.90
23.50
21.90
|
|
24 tháng
(2024-03-26) |
-6.24 | -22.17% | 74,041 | -300 | -0.0 |
13.90
28.14
21.90
|
|
36 tháng
(2023-04-03) |
-9.36 | -29.95% | 575,241 | -300 | -0.0 |
13.90
31.64
21.90
|
|
60 tháng
(2021-04-12) |
0.08 | 0.38% | 1,351,987 | -100 | 0.0 |
13.90
34.58
21.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 21/02/2017 |
8.42
|
400 | 7.64 | 8.42 | 8.20 | 0 | 0 | 0 |
| 20/02/2017 |
7.64
|
3,000 | 6.65 | 7.64 | 6.92 | 0 | 0 | 0 |
| 17/02/2017 |
6.65
|
0 | 6.65 | 6.65 | 6.65 | 0 | 0 | 0 |
| 16/02/2017 |
6.65
|
0 | 6.65 | 6.65 | 6.65 | 0 | 0 | 0 |
| 15/02/2017 |
6.65
|
200 | 6.65 | 6.65 | 6.65 | 0 | 0 | 0 |
| 14/02/2017 |
6.65
|
5,600 | 6.43 | 6.65 | 6.65 | 0 | 0 | 0 |
| 13/02/2017 |
6.43
|
100 | 7.04 | 7.04 | 6.43 | 0 | 0 | 0 |
| 10/02/2017 |
7.04
|
100 | 5.65 | 7.04 | 7.04 | 0 | 0 | 0 |
| 09/02/2017 |
5.65
|
33,200 | 6.65 | 7.42 | 5.65 | 0 | 0 | 0 |
| 08/02/2017 |
6.65
|
0 | 6.65 | 6.65 | 6.65 | 0 | 0 | 0 |
| 07/02/2017 |
6.65
|
100 | 6.98 | 6.98 | 6.65 | 0 | 0 | 0 |
| 06/02/2017 |
6.98
|
0 | 6.98 | 6.98 | 6.98 | 0 | 0 | 0 |
| 03/02/2017 |
6.98
|
0 | 6.98 | 6.98 | 6.98 | 0 | 0 | 0 |
| 02/02/2017 |
6.98
|
100 | 6.09 | 6.98 | 6.98 | 0 | 0 | 0 |
| 25/01/2017 |
6.09
|
22,900 | 6.32 | 6.32 | 6.09 | 0 | 0 | 0 |
| 24/01/2017 |
6.32
|
5,000 | 7.42 | 7.42 | 6.32 | 0 | 0 | 0 |
| 23/01/2017 |
7.42
|
700 | 7.09 | 7.42 | 7.42 | 0 | 0 | 0 |
| 20/01/2017 |
7.09
|
400 | 6.20 | 7.09 | 7.09 | 0 | 0 | 0 |
| 19/01/2017 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
| 18/01/2017 |
6.20
|
0 | 6.09 | 6.20 | 6.20 | 0 | 0 | 0 |
| 17/01/2017 |
6.09
|
3,900 | 7.09 | 7.09 | 6.09 | 0 | 0 | 0 |
| 16/01/2017 |
7.09
|
1,000 | 6.20 | 7.09 | 7.09 | 0 | 0 | 0 |
| 13/01/2017 |
6.20
|
700 | 6.15 | 6.20 | 6.20 | 0 | 0 | 0 |
| 12/01/2017 |
6.15
|
0 | 6.15 | 6.15 | 6.15 | 0 | 0 | 0 |
| 11/01/2017 |
6.15
|
0 | 6.04 | 6.15 | 6.15 | 0 | 0 | 0 |
| 10/01/2017 |
6.04
|
10,200 | 6.92 | 6.92 | 6.04 | 0 | 0 | 0 |
| 09/01/2017 |
6.92
|
7,200 | 7.64 | 7.64 | 6.92 | 0 | 0 | 0 |
| 06/01/2017 |
7.64
|
100 | 7.87 | 7.87 | 7.64 | 0 | 0 | 0 |
| 05/01/2017 |
7.87
|
200 | 6.92 | 7.87 | 7.87 | 0 | 0 | 0 |
| 04/01/2017 |
6.92
|
1,000 | 6.37 | 6.92 | 6.92 | 0 | 0 | 0 |
| 03/01/2017 |
6.37
|
3,400 | 6.59 | 6.59 | 6.37 | 0 | 0 | 0 |
| 30/12/2016 |
6.59
|
8,000 | 7.15 | 7.70 | 6.54 | 0 | 0 | 0 |
| 29/12/2016 |
7.15
|
10,100 | 7.42 | 7.42 | 7.15 | 0 | 0 | 0 |
| 28/12/2016 |
7.42
|
6,300 | 8.42 | 9.20 | 7.42 | 0 | 0 | 0 |
| 27/12/2016 |
8.42
|
21,600 | 7.42 | 8.42 | 8.42 | 0 | 0 | 0 |
| 26/12/2016 |
7.42
|
16,500 | 6.48 | 7.42 | 7.20 | 0 | 0 | 0 |
| 23/12/2016 |
6.48
|
21,700 | 5.65 | 6.48 | 6.48 | 0 | 0 | 0 |
| 22/12/2016 |
5.65
|
0 | 5.65 | 5.65 | 5.65 | 0 | 0 | 0 |
| 21/12/2016 |
5.65
|
0 | 5.54 | 5.65 | 5.65 | 0 | 0 | 0 |
| 20/12/2016 |
5.54
|
8,056,100 | 4.99 | 5.71 | 5.54 | 0 | 0 | 0 |
| 19/12/2016 |
4.99
|
100 | 4.71 | 4.99 | 4.99 | 0 | 0 | 0 |
| 16/12/2016 |
4.71
|
200 | 4.99 | 4.99 | 4.71 | 0 | 0 | 0 |
| 15/12/2016 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 |
| 14/12/2016 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 |
| 13/12/2016 |
4.99
|
200 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 |
| 12/12/2016 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 |
| 09/12/2016 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 |
| 08/12/2016 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 |
| 07/12/2016 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 |
| 06/12/2016 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 |
| 05/12/2016 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 |
| 02/12/2016 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 |
| 01/12/2016 |
4.99
|
200 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 |
| 30/11/2016 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 |
| 29/11/2016 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 |
| 28/11/2016 |
4.99
|
300 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 |
| 25/11/2016 |
4.99
|
200 | 5.26 | 5.26 | 4.99 | 0 | 0 | 0 |
| 24/11/2016 |
5.26
|
700 | 5.65 | 5.71 | 5.26 | 0 | 0 | 0 |
| 23/11/2016 |
5.65
|
0 | 5.65 | 5.65 | 5.65 | 0 | 0 | 0 |
| 22/11/2016 |
5.65
|
0 | 5.65 | 5.65 | 5.65 | 0 | 0 | 0 |
| 21/11/2016 |
5.65
|
0 | 5.65 | 5.65 | 5.65 | 0 | 0 | 0 |
| 18/11/2016 |
5.65
|
200 | 5.60 | 5.65 | 5.65 | 0 | 0 | 0 |
| 17/11/2016 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 16/11/2016 |
5.60
|
200 | 5.65 | 5.65 | 5.60 | 0 | 0 | 0 |
| 15/11/2016 |
5.65
|
500 | 5.54 | 5.65 | 5.54 | 0 | 0 | 0 |
| 14/11/2016 |
5.54
|
0 | 5.54 | 5.54 | 5.54 | 0 | 0 | 0 |
| 11/11/2016 |
5.54
|
200 | 5.82 | 5.82 | 5.54 | 0 | 0 | 0 |
| 10/11/2016 |
5.82
|
100 | 5.71 | 5.82 | 5.82 | 0 | 0 | 0 |
| 09/11/2016 |
5.71
|
0 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 |
| 08/11/2016 |
5.71
|
0 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 |
| 07/11/2016 |
5.71
|
0 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 |
| 04/11/2016 |
5.71
|
0 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 |
| 03/11/2016 |
5.71
|
0 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 |
| 30/11/-0001 |
12.24
|
500 | 12.24 | 12.24 | 12.24 | 0 | 0 | 0 |