| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-19) |
1 | 3.12% | 65,200 | 0 | 0 |
31
33.50
32.90
|
|
2 tháng
(2026-04-20) |
1 | 3.12% | 69,400 | 0 | 0 |
30.20
33.90
32.90
|
|
3 tháng
(2026-03-20) |
0.90 | 2.80% | 80,800 | 0 | 0 |
30.20
33.90
32.90
|
|
6 tháng
(2025-12-22) |
-2 | -5.71% | 141,000 | 0 | 0 |
30.10
35.40
32.90
|
|
12 tháng
(2025-06-23) |
1.30 | 4.10% | 667,000 | -9,000 | -0.3 |
30.10
35.40
32.90
|
|
24 tháng
(2024-06-28) |
-1.50 | -4.34% | 2,841,509 | -286,700 | -9.3 |
27.60
35.40
32.90
|
|
36 tháng
(2023-07-04) |
9.13 | 38.23% | 3,509,459 | -180,100 | -6.3 |
21.12
35.40
32.90
|
|
60 tháng
(2021-07-14) |
16.45 | 99.35% | 13,364,812 | -2,183 | -1.4 |
16.48
35.40
32.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 03/04/2017 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 |
| 31/03/2017 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 |
| 30/03/2017 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 |
| 29/03/2017 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 |
| 28/03/2017 |
8.16
|
320 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 |
| 27/03/2017 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
| 24/03/2017 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
| 23/03/2017 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
| 22/03/2017 |
8.28
|
100 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
| 21/03/2017 |
8.85
|
0 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 |
| 20/03/2017 |
8.85
|
10 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 |
| 17/03/2017 |
8.85
|
400 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 |
| 16/03/2017 |
8.85
|
501 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 |
| 15/03/2017 |
8.85
|
613 | 8.22 | 8.85 | 8.22 | 0 | 0 | 0 |
| 14/03/2017 |
8.78
|
390 | 8.91 | 8.91 | 8.78 | 0 | 0 | 0 |
| 13/03/2017 |
8.85
|
1,602 | 8.78 | 8.85 | 8.78 | 0 | 0 | 0 |
| 10/03/2017 |
8.91
|
14 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 |
| 09/03/2017 |
8.91
|
1,100 | 8.47 | 8.91 | 8.47 | 0 | 0 | 0 |
| 08/03/2017 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 07/03/2017 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 06/03/2017 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 03/03/2017 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 02/03/2017 |
7.90
|
100 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 01/03/2017 |
6.90
|
100 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
| 28/02/2017 |
8.03
|
100 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 |
| 27/02/2017 |
7.03
|
100 | 7.03 | 7.03 | 7.03 | 0 | 0 | 0 |
| 24/02/2017 |
8.47
|
400 | 7.28 | 8.47 | 7.28 | 0 | 0 | 0 |
| 23/02/2017 |
8.34
|
500 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 |
| 22/02/2017 |
7.28
|
100 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 |
| 21/02/2017 |
8.47
|
1,000 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 |
| 20/02/2017 |
8.47
|
500 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 |
| 17/02/2017 |
7.90
|
600 | 6.15 | 7.90 | 6.15 | 0 | 0 | 0 |
| 16/02/2017 |
7.09
|
100 | 7.09 | 7.09 | 7.09 | 0 | 0 | 0 |
| 15/02/2017 |
8.22
|
0 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 |
| 14/02/2017 |
7.59
|
1,300 | 8.78 | 8.78 | 7.59 | 0 | 0 | 0 |
| 13/02/2017 |
8.85
|
0 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 |
| 10/02/2017 |
8.85
|
0 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 |
| 09/02/2017 |
8.85
|
0 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 |
| 08/02/2017 |
8.85
|
0 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 |
| 07/02/2017 |
8.85
|
0 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 |
| 06/02/2017 |
8.85
|
0 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 |
| 03/02/2017 |
8.85
|
0 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 |
| 02/02/2017 |
8.85
|
0 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 |
| 25/01/2017 |
8.85
|
100 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 |
| 24/01/2017 |
8.47
|
0 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 |
| 23/01/2017 |
8.47
|
1,500 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 |
| 20/01/2017 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 |
| 19/01/2017 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 |
| 18/01/2017 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 |
| 17/01/2017 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 |
| 16/01/2017 |
8.16
|
1,200 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 |
| 13/01/2017 |
8.03
|
0 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 |
| 12/01/2017 |
8.03
|
0 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 |
| 11/01/2017 |
8.03
|
300 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 |
| 10/01/2017 |
8.03
|
1,000 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 |
| 09/01/2017 |
7.03
|
100 | 7.03 | 7.03 | 7.03 | 0 | 0 | 0 |
| 06/01/2017 |
6.15
|
100 | 6.15 | 6.15 | 6.15 | 0 | 0 | 0 |
| 05/01/2017 |
6.09
|
200 | 4.64 | 6.09 | 4.64 | 0 | 0 | 0 |
| 04/01/2017 |
5.83
|
300 | 4.39 | 5.83 | 4.39 | 0 | 0 | 0 |
| 03/01/2017 |
5.08
|
100 | 5.08 | 5.08 | 5.08 | 0 | 0 | 0 |
| 30/12/2016 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
| 29/12/2016 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
| 28/12/2016 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
| 27/12/2016 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
| 26/12/2016 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
| 23/12/2016 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
| 22/12/2016 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
| 21/12/2016 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
| 20/12/2016 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
| 19/12/2016 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
| 16/12/2016 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
| 15/12/2016 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
| 14/12/2016 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
| 13/12/2016 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
| 12/12/2016 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
| 09/12/2016 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
| 08/12/2016 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
| 07/12/2016 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
| 06/12/2016 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
| 05/12/2016 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
| 02/12/2016 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
| 01/12/2016 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
| 30/11/2016 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
| 29/11/2016 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
| 28/11/2016 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
| 25/11/2016 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
| 24/11/2016 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
| 23/11/2016 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
| 22/11/2016 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
| 21/11/2016 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
| 18/11/2016 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
| 17/11/2016 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
| 16/11/2016 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
| 15/11/2016 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
| 14/11/2016 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
| 11/11/2016 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
| 10/11/2016 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
| 09/11/2016 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
| 08/11/2016 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
| 07/11/2016 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |