| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-07-01) |
0 | 0% | 47,800 | 1,800 | 0 |
11.85
12.40
12.20
|
|
2 tháng
(2026-06-01) |
0.20 | 1.67% | 73,400 | 2,300 | 0 |
11.85
12.40
12.20
|
|
3 tháng
(2026-05-04) |
0.20 | 1.67% | 101,700 | 2,100 | 0 |
11.85
12.40
12.20
|
|
6 tháng
(2026-02-02) |
-0.05 | -0.41% | 215,800 | -9,100 | -0.1 |
11.80
12.80
12.20
|
|
12 tháng
(2025-08-05) |
-1.20 | -8.96% | 681,100 | 12,100 | 0.1 |
11.70
13.40
12.20
|
|
24 tháng
(2024-08-12) |
1.18 | 10.70% | 5,594,900 | 99,037 | 1.3 |
11.02
13.64
12.20
|
|
36 tháng
(2023-08-16) |
2.13 | 21.15% | 7,168,000 | 109,937 | 1.5 |
9.39
13.64
12.20
|
|
60 tháng
(2021-08-26) |
2.79 | 29.68% | 9,452,300 | 139,737 | -1.3 |
7.59
13.74
12.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 15/05/2017 |
5.08
|
10 | 5.08 | 5.08 | 5.08 | 0 | 0 | 0 |
| 12/05/2017 |
5.08
|
0 | 5.08 | 5.08 | 5.08 | 0 | 0 | 0 |
| 11/05/2017 |
5.08
|
0 | 5.08 | 5.08 | 5.08 | 0 | 0 | 0 |
| 10/05/2017 |
5.08
|
10 | 4.94 | 5.08 | 5.08 | 0 | 0 | 0 |
| 09/05/2017 |
4.94
|
0 | 4.94 | 4.94 | 4.94 | 0 | 0 | 0 |
| 08/05/2017 |
4.94
|
1,520 | 4.62 | 4.94 | 4.89 | 0 | 0 | 0 |
| 05/05/2017 |
4.62
|
1,000 | 4.76 | 4.76 | 4.62 | 0 | 0 | 0 |
| 04/05/2017 |
4.76
|
0 | 4.76 | 4.76 | 4.76 | 0 | 0 | 0 |
| 03/05/2017 |
4.76
|
0 | 4.76 | 4.76 | 4.76 | 0 | 0 | 0 |
| 28/04/2017 |
4.76
|
2,000 | 4.85 | 4.85 | 4.76 | 0 | 0 | 0 |
| 27/04/2017 |
4.85
|
500 | 5.08 | 5.08 | 4.85 | 0 | 0 | 0 |
| 26/04/2017 |
5.08
|
0 | 5.08 | 5.08 | 5.08 | 0 | 0 | 0 |
| 25/04/2017 |
5.08
|
0 | 5.08 | 5.08 | 5.08 | 0 | 0 | 0 |
| 24/04/2017 |
5.08
|
2,020 | 4.85 | 5.08 | 4.51 | 0 | 510 | -0.0 |
| 21/04/2017 |
4.85
|
0 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 |
| 20/04/2017 |
4.85
|
0 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 |
| 19/04/2017 |
4.85
|
200 | 4.94 | 4.94 | 4.85 | 0 | 0 | 0 |
| 18/04/2017 |
4.94
|
0 | 4.94 | 4.94 | 4.94 | 0 | 0 | 0 |
| 17/04/2017 |
4.94
|
120 | 5.26 | 5.26 | 4.94 | 0 | 0 | 0 |
| 14/04/2017 |
5.26
|
0 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 |
| 13/04/2017 |
5.26
|
990 | 4.94 | 5.26 | 4.99 | 0 | 0 | 0 |
| 12/04/2017 |
4.94
|
90 | 4.94 | 5.08 | 4.94 | 0 | 10 | -0.0 |
| 11/04/2017 |
4.94
|
1,100 | 5.08 | 5.08 | 4.94 | 0 | 0 | 0 |
| 10/04/2017 |
5.08
|
300 | 5.08 | 5.08 | 5.08 | 0 | 0 | 0 |
| 07/04/2017 |
5.08
|
10 | 5.08 | 5.08 | 5.08 | 0 | 0 | 0 |
| 05/04/2017 |
5.08
|
40 | 5.13 | 5.13 | 5.08 | 0 | 0 | 0 |
| 04/04/2017 |
5.13
|
0 | 5.13 | 5.13 | 5.13 | 0 | 0 | 0 |
| 03/04/2017 |
5.13
|
390 | 5.13 | 5.13 | 5.13 | 0 | 390 | -0.0 |
| 31/03/2017 |
5.13
|
0 | 5.13 | 5.13 | 5.13 | 0 | 0 | 0 |
| 30/03/2017 |
5.13
|
540 | 4.94 | 5.13 | 5.08 | 0 | 10 | -0.0 |
| 29/03/2017 |
4.94
|
900 | 4.94 | 4.94 | 4.94 | 0 | 900 | -0.0 |
| 28/03/2017 |
4.94
|
4,060 | 4.94 | 5.03 | 4.94 | 2,800 | 3,950 | -0.0 |
| 27/03/2017 |
4.94
|
1,740 | 4.99 | 5.03 | 4.94 | 0 | 0 | 0 |
| 24/03/2017 |
4.99
|
30 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 |
| 23/03/2017 |
4.99
|
370 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 |
| 22/03/2017 |
4.99
|
20 | 5.08 | 5.08 | 4.99 | 0 | 0 | 0 |
| 21/03/2017 |
5.08
|
0 | 5.08 | 5.08 | 5.08 | 0 | 0 | 0 |
| 20/03/2017 |
5.08
|
50 | 5.08 | 5.08 | 5.08 | 0 | 0 | 0 |
| 17/03/2017 |
5.08
|
60 | 5.36 | 5.36 | 5.08 | 0 | 0 | 0 |
| 16/03/2017 |
5.36
|
400 | 5.08 | 5.43 | 5.08 | 0 | 0 | 0 |
| 15/03/2017 |
5.08
|
0 | 5.08 | 5.08 | 5.08 | 0 | 0 | 0 |
| 14/03/2017 |
5.08
|
260 | 5.06 | 5.08 | 5.03 | 0 | 190 | -0.0 |
| 13/03/2017 |
5.06
|
0 | 5.06 | 5.06 | 5.06 | 0 | 0 | 0 |
| 10/03/2017 |
5.06
|
510 | 4.85 | 5.06 | 4.76 | 0 | 0 | 0 |
| 09/03/2017 |
4.85
|
360 | 5.08 | 5.08 | 4.85 | 0 | 180 | -0.0 |
| 08/03/2017 |
5.08
|
1,770 | 5.36 | 5.36 | 4.99 | 0 | 80 | -0.0 |
| 07/03/2017 |
5.36
|
10 | 5.08 | 5.36 | 5.36 | 0 | 0 | 0 |
| 06/03/2017 |
5.08
|
10 | 4.94 | 5.08 | 5.08 | 0 | 0 | 0 |
| 03/03/2017 |
4.94
|
610 | 5.13 | 5.13 | 4.94 | 0 | 0 | 0 |
| 02/03/2017 |
5.13
|
1,170 | 4.89 | 5.15 | 5.13 | 0 | 0 | 0 |
| 01/03/2017 |
4.89
|
5,030 | 5.15 | 5.15 | 4.89 | 0 | 0 | 0 |
| 28/02/2017 |
5.15
|
670 | 5.03 | 5.22 | 4.85 | 0 | 0 | 0 |
| 27/02/2017 |
5.03
|
5,870 | 4.76 | 5.08 | 4.85 | 2,950 | 0 | 0.0 |
| 24/02/2017 |
4.76
|
10 | 5.08 | 5.08 | 4.76 | 0 | 0 | 0 |
| 23/02/2017 |
5.08
|
20 | 5.08 | 5.08 | 5.08 | 0 | 0 | 0 |
| 22/02/2017 |
5.08
|
60 | 5.08 | 5.08 | 4.73 | 0 | 0 | 0 |
| 21/02/2017 |
5.08
|
2,050 | 5.08 | 5.08 | 4.78 | 0 | 0 | 0 |
| 20/02/2017 |
5.08
|
0 | 5.08 | 5.08 | 5.08 | 0 | 0 | 0 |
| 17/02/2017 |
5.08
|
240 | 5.31 | 5.31 | 5.08 | 0 | 0 | 0 |
| 16/02/2017 |
5.31
|
150 | 5.40 | 5.40 | 5.03 | 0 | 0 | 0 |
| 15/02/2017 |
5.40
|
140 | 5.45 | 5.45 | 5.08 | 0 | 0 | 0 |
| 14/02/2017 |
5.45
|
1,990 | 5.45 | 5.45 | 5.31 | 0 | 0 | 0 |
| 13/02/2017 |
5.45
|
6,550 | 5.15 | 5.45 | 5.08 | 0 | 0 | 0 |
| 10/02/2017 |
5.15
|
0 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 |
| 09/02/2017 |
5.15
|
0 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 |
| 08/02/2017 |
5.15
|
0 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 |
| 07/02/2017 |
5.15
|
0 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 |
| 06/02/2017 |
5.15
|
0 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 |
| 03/02/2017 |
5.15
|
0 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 |
| 02/02/2017 |
5.15
|
20 | 4.99 | 5.15 | 5.13 | 0 | 0 | 0 |
| 25/01/2017 |
4.99
|
4,860 | 4.80 | 4.99 | 4.80 | 4,850 | 0 | 0.1 |
| 24/01/2017 |
4.80
|
4,090 | 4.62 | 4.80 | 4.62 | 0 | 0 | 0 |
| 23/01/2017 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 |
| 20/01/2017 |
4.62
|
520 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 |
| 19/01/2017 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 |
| 18/01/2017 |
4.62
|
500 | 4.53 | 4.62 | 4.62 | 0 | 0 | 0 |
| 17/01/2017 |
4.53
|
300 | 4.48 | 4.57 | 4.53 | 0 | 0 | 0 |
| 16/01/2017 |
4.48
|
9,570 | 4.76 | 4.76 | 4.43 | 0 | 0 | 0 |
| 13/01/2017 |
4.76
|
3,580 | 4.76 | 4.76 | 4.43 | 0 | 0 | 0 |
| 12/01/2017 |
4.76
|
200 | 4.76 | 4.76 | 4.76 | 0 | 0 | 0 |
| 11/01/2017 |
4.76
|
0 | 4.76 | 4.76 | 4.76 | 0 | 0 | 0 |
| 10/01/2017 |
4.76
|
0 | 4.76 | 4.76 | 4.76 | 0 | 0 | 0 |
| 09/01/2017 |
4.76
|
0 | 4.76 | 4.76 | 4.76 | 0 | 0 | 0 |
| 06/01/2017 |
4.76
|
0 | 4.76 | 4.76 | 4.76 | 0 | 0 | 0 |
| 05/01/2017 |
4.76
|
0 | 4.76 | 4.76 | 4.76 | 0 | 0 | 0 |
| 04/01/2017 |
4.76
|
910 | 4.80 | 4.80 | 4.62 | 0 | 0 | 0 |
| 03/01/2017 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 30/12/2016 |
4.80
|
1,260 | 4.80 | 4.80 | 4.69 | 0 | 580 | -0.0 |
| 29/12/2016 |
4.80
|
10 | 4.53 | 4.80 | 4.80 | 0 | 10 | -0.0 |
| 28/12/2016 |
4.53
|
480 | 4.76 | 4.76 | 4.53 | 0 | 0 | 0 |
| 27/12/2016 |
4.76
|
0 | 4.76 | 4.76 | 4.76 | 0 | 0 | 0 |
| 26/12/2016 |
4.76
|
1,250 | 4.73 | 4.76 | 4.62 | 0 | 0 | 0 |
| 23/12/2016 |
4.73
|
0 | 4.73 | 4.73 | 4.73 | 0 | 0 | 0 |
| 22/12/2016 |
4.73
|
0 | 4.73 | 4.73 | 4.73 | 0 | 0 | 0 |
| 21/12/2016 |
4.73
|
3,000 | 4.51 | 4.73 | 4.71 | 2,500 | 0 | 0.0 |
| 20/12/2016 |
4.51
|
3,670 | 4.85 | 4.85 | 4.51 | 0 | 110 | -0.0 |
| 19/12/2016 |
4.85
|
0 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 |
| 16/12/2016 |
4.85
|
540 | 4.85 | 4.85 | 4.80 | 0 | 540 | -0.0 |
| 15/12/2016 |
4.85
|
0 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 |
| 14/12/2016 |
4.85
|
2,400 | 4.89 | 4.89 | 4.62 | 0 | 2,380 | -0.0 |