| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-13) |
-0.50 | -1.92% | 2,000 | 0 | 0 |
25.50
27
25.50
|
|
2 tháng
(2026-04-13) |
-0.90 | -3.41% | 3,200 | 0 | 0 |
25
27
25.50
|
|
3 tháng
(2026-03-16) |
2.56 | 11.15% | 20,400 | 500 | 0 |
22.94
32.50
25.50
|
|
6 tháng
(2025-12-15) |
-8.43 | -24.85% | 48,700 | 2,500 | 0.1 |
22.94
33.93
25.50
|
|
12 tháng
(2025-06-17) |
-7.19 | -22% | 131,700 | 5,300 | 0.1 |
22.94
36.32
25.50
|
|
24 tháng
(2024-06-24) |
7.10 | 38.61% | 446,316 | 23,800 | 0.5 |
18.14
49.77
25.50
|
|
36 tháng
(2023-06-28) |
10.22 | 66.89% | 1,063,723 | 33,000 | 0.8 |
14.85
49.77
25.50
|
|
60 tháng
(2021-07-08) |
12.10 | 90.23% | 1,656,931 | 32,000 | 0.7 |
9.72
49.77
25.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 17/02/2017 |
12.03
|
400 | 12.03 | 12.03 | 11.55 | 0 | 0 | 0 |
| 16/02/2017 |
12.03
|
15,400 | 13.05 | 13.05 | 12.03 | 0 | 0 | 0 |
| 15/02/2017 |
13.05
|
83,600 | 10.59 | 13.05 | 10.59 | 0 | 0 | 0 |
| 14/02/2017 |
10.59
|
3,600 | 11.22 | 11.79 | 10.25 | 0 | 0 | 0 |
| 13/02/2017 |
11.22
|
2,700 | 12.28 | 12.28 | 10.59 | 0 | 0 | 0 |
| 10/02/2017 |
12.28
|
51,900 | 12.03 | 13.24 | 12.13 | 0 | 0 | 0 |
| 09/02/2017 |
12.03
|
2,000 | 12.52 | 12.52 | 12.03 | 0 | 0 | 0 |
| 08/02/2017 |
12.52
|
5,000 | 13.43 | 13.43 | 12.52 | 0 | 0 | 0 |
| 07/02/2017 |
13.43
|
7,600 | 11.70 | 13.43 | 11.79 | 0 | 0 | 0 |
| 06/02/2017 |
11.70
|
1,000 | 10.21 | 11.70 | 11.70 | 0 | 0 | 0 |
| 03/02/2017 |
10.21
|
2,000 | 8.91 | 10.21 | 10.21 | 0 | 0 | 0 |
| 02/02/2017 |
8.91
|
0 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 |
| 25/01/2017 |
8.91
|
0 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 |
| 24/01/2017 |
8.91
|
1,000 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 |
| 23/01/2017 |
8.91
|
700 | 9.39 | 9.39 | 8.91 | 0 | 0 | 0 |
| 20/01/2017 |
9.39
|
0 | 9.39 | 9.39 | 9.39 | 0 | 0 | 0 |
| 19/01/2017 |
9.39
|
0 | 9.39 | 9.39 | 9.39 | 0 | 0 | 0 |
| 18/01/2017 |
9.39
|
0 | 9.39 | 9.39 | 9.39 | 0 | 0 | 0 |
| 17/01/2017 |
9.39
|
0 | 9.39 | 9.39 | 9.39 | 0 | 0 | 0 |
| 16/01/2017 |
9.39
|
0 | 9.39 | 9.39 | 9.39 | 0 | 0 | 0 |
| 13/01/2017 |
9.39
|
0 | 9.39 | 9.39 | 9.39 | 0 | 0 | 0 |
| 12/01/2017 |
9.39
|
0 | 9.39 | 9.39 | 9.39 | 0 | 0 | 0 |
| 11/01/2017 |
9.39
|
0 | 9.39 | 9.39 | 9.39 | 0 | 0 | 0 |
| 10/01/2017 |
9.39
|
0 | 9.63 | 9.39 | 9.39 | 0 | 0 | 0 |
| 09/01/2017 |
9.63
|
1,800 | 9.63 | 9.63 | 8.91 | 0 | 0 | 0 |
| 06/01/2017 |
9.63
|
0 | 9.63 | 9.63 | 9.63 | 0 | 0 | 0 |
| 05/01/2017 |
9.63
|
0 | 9.63 | 9.63 | 9.63 | 0 | 0 | 0 |
| 04/01/2017 |
9.63
|
0 | 9.63 | 9.63 | 9.63 | 0 | 0 | 0 |
| 03/01/2017 |
9.63
|
0 | 9.63 | 9.63 | 9.63 | 0 | 0 | 0 |
| 30/12/2016 |
9.63
|
500 | 8.91 | 9.63 | 9.63 | 0 | 0 | 0 |
| 29/12/2016 |
8.91
|
1,300 | 9.15 | 9.15 | 8.91 | 0 | 0 | 0 |
| 28/12/2016 |
9.15
|
0 | 9.15 | 9.15 | 9.15 | 0 | 0 | 0 |
| 27/12/2016 |
9.15
|
0 | 9.15 | 9.15 | 9.15 | 0 | 0 | 0 |
| 26/12/2016 |
9.15
|
0 | 9.15 | 9.15 | 9.15 | 0 | 0 | 0 |
| 23/12/2016 |
9.15
|
0 | 9.15 | 9.15 | 9.15 | 0 | 0 | 0 |
| 22/12/2016 |
9.15
|
0 | 9.15 | 9.15 | 9.15 | 0 | 0 | 0 |
| 21/12/2016 |
9.15
|
0 | 9.15 | 9.15 | 9.15 | 0 | 0 | 0 |
| 20/12/2016 |
9.15
|
0 | 9.15 | 9.15 | 9.15 | 0 | 0 | 0 |
| 19/12/2016 |
9.15
|
3,800 | 9.15 | 9.15 | 9.15 | 0 | 0 | 0 |
| 16/12/2016 |
9.15
|
60,000 | 8.71 | 9.15 | 9.15 | 0 | 0 | 0 |
| 15/12/2016 |
8.71
|
0 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 |
| 14/12/2016 |
8.71
|
0 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 |
| 13/12/2016 |
8.71
|
4,000 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 |
| 12/12/2016 |
8.71
|
4,500 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 |
| 09/12/2016 |
8.71
|
0 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 |
| 08/12/2016 |
8.71
|
0 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 |
| 07/12/2016 |
8.71
|
1,000 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 |
| 06/12/2016 |
8.71
|
3,000 | 7.70 | 8.71 | 8.71 | 0 | 0 | 0 |
| 05/12/2016 |
7.70
|
300,500 | 8.71 | 8.71 | 7.70 | 0 | 0 | 0 |
| 02/12/2016 |
8.71
|
2,400 | 8.67 | 8.71 | 8.71 | 0 | 0 | 0 |
| 01/12/2016 |
8.67
|
2,000 | 8.67 | 8.71 | 8.67 | 0 | 0 | 0 |
| 30/11/2016 |
8.67
|
2,500 | 8.76 | 8.76 | 8.67 | 0 | 0 | 0 |
| 29/11/2016 |
8.76
|
0 | 8.76 | 8.76 | 8.76 | 0 | 0 | 0 |
| 28/11/2016 |
8.76
|
1,000 | 8.76 | 8.76 | 8.76 | 0 | 0 | 0 |
| 25/11/2016 |
8.76
|
1,000 | 8.76 | 8.76 | 8.76 | 0 | 0 | 0 |
| 24/11/2016 |
8.76
|
0 | 8.76 | 8.76 | 8.76 | 0 | 0 | 0 |
| 23/11/2016 |
8.76
|
1,000 | 8.81 | 8.81 | 8.76 | 0 | 0 | 0 |
| 22/11/2016 |
8.81
|
1,000 | 8.71 | 8.81 | 8.81 | 0 | 0 | 0 |
| 21/11/2016 |
8.71
|
0 | 8.76 | 8.71 | 8.71 | 0 | 0 | 0 |
| 18/11/2016 |
8.76
|
2,200 | 8.67 | 8.76 | 8.67 | 0 | 0 | 0 |
| 17/11/2016 |
8.67
|
2,000 | 8.62 | 8.67 | 8.67 | 0 | 0 | 0 |
| 16/11/2016 |
8.62
|
0 | 8.67 | 8.62 | 8.62 | 0 | 0 | 0 |
| 15/11/2016 |
8.67
|
7,670 | 8.57 | 8.67 | 8.62 | 0 | 0 | 0 |
| 14/11/2016 |
8.57
|
14,000 | 8.86 | 8.86 | 8.42 | 0 | 0 | 0 |
| 11/11/2016 |
8.86
|
6,600 | 8.18 | 8.86 | 8.09 | 0 | 0 | 0 |
| 10/11/2016 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 09/11/2016 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 08/11/2016 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 07/11/2016 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 04/11/2016 |
8.18
|
100 | 7.70 | 8.18 | 8.18 | 0 | 0 | 0 |
| 03/11/2016 |
7.70
|
100,000 | 8.14 | 8.14 | 7.70 | 0 | 0 | 0 |
| 02/11/2016 |
8.14
|
2,000 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 |
| 01/11/2016 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 |
| 31/10/2016 |
8.14
|
100 | 7.70 | 8.14 | 8.14 | 0 | 0 | 0 |
| 28/10/2016 |
7.70
|
200,000 | 8.09 | 8.09 | 7.70 | 0 | 0 | 0 |
| 27/10/2016 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
| 26/10/2016 |
8.09
|
4,900 | 8.42 | 8.42 | 8.09 | 0 | 0 | 0 |
| 25/10/2016 |
8.42
|
0 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 |
| 24/10/2016 |
8.42
|
0 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 |
| 21/10/2016 |
8.42
|
198 | 7.70 | 8.42 | 8.42 | 0 | 0 | 0 |
| 20/10/2016 |
7.70
|
200,000 | 8.67 | 8.67 | 7.70 | 0 | 0 | 0 |
| 19/10/2016 |
8.67
|
0 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 |
| 18/10/2016 |
8.67
|
0 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 |
| 17/10/2016 |
8.67
|
0 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 |
| 14/10/2016 |
8.67
|
100 | 7.99 | 8.67 | 8.67 | 0 | 0 | 0 |
| 13/10/2016 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 12/10/2016 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 11/10/2016 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 10/10/2016 |
7.99
|
0 | 8.18 | 7.99 | 7.99 | 0 | 0 | 0 |
| 07/10/2016 |
8.18
|
900 | 8.09 | 8.18 | 7.99 | 0 | 0 | 0 |
| 06/10/2016 |
8.09
|
1,000 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
| 05/10/2016 |
8.09
|
1,000 | 8.18 | 8.18 | 8.09 | 0 | 0 | 0 |
| 04/10/2016 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 03/10/2016 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 30/09/2016 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 29/09/2016 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 28/09/2016 |
8.18
|
2,500 | 8.28 | 8.28 | 8.18 | 1,000 | 0 | 0.0 |
| 27/09/2016 |
8.28
|
2,000 | 8.18 | 8.28 | 8.28 | 2,000 | 0 | 0.0 |
| 26/09/2016 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 23/09/2016 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |