| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-12-29) |
-1.30 | -6.91% | 12,500 | 0 | 0 |
17
18.80
17.50
|
|
2 tháng
(2025-12-01) |
-1.40 | -7.41% | 13,100 | 0 | 0 |
17
18.90
17.50
|
|
3 tháng
(2025-10-30) |
1.90 | 12.18% | 18,100 | 0 | 0 |
15.60
18.90
17.50
|
|
6 tháng
(2025-08-01) |
-0.90 | -4.89% | 45,100 | 0 | 0 |
15.10
21
17.50
|
|
12 tháng
(2025-02-03) |
0.39 | 2.26% | 95,200 | 100 | 0.0 |
15.10
26
17.50
|
|
24 tháng
(2024-02-15) |
3.06 | 21.18% | 106,193 | 100 | 0.0 |
14.06
26
17.50
|
|
36 tháng
(2023-02-13) |
1.58 | 9.95% | 130,738 | 100 | 0.0 |
9.54
26
17.50
|
|
60 tháng
(2021-02-23) |
5.69 | 48.14% | 249,856 | 0 | 0.0 |
9.54
26
17.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 15/11/2016 |
8.59
|
0 | 8.59 | 8.59 | 8.59 | 0 | 0 | 0 |
| 14/11/2016 |
8.59
|
0 | 8.59 | 8.59 | 8.59 | 0 | 0 | 0 |
| 11/11/2016 |
8.59
|
0 | 8.59 | 8.59 | 8.59 | 0 | 0 | 0 |
| 10/11/2016 |
8.59
|
1,400 | 8.59 | 8.59 | 8.59 | 0 | 0 | 0 |
| 09/11/2016 |
9.09
|
0 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 |
| 08/11/2016 |
9.09
|
0 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 |
| 07/11/2016 |
9.09
|
500 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 |
| 04/11/2016 |
9.09
|
0 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 |
| 03/11/2016 |
9.09
|
0 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 |
| 02/11/2016 |
9.09
|
0 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 |
| 01/11/2016 |
9.09
|
0 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 |
| 31/10/2016 |
9.09
|
0 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 |
| 28/10/2016 |
8.99
|
400 | 9.34 | 9.34 | 8.99 | 0 | 0 | 0 |
| 27/10/2016 |
8.99
|
0 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 |
| 26/10/2016 |
8.99
|
100 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 |
| 25/10/2016 |
7.83
|
0 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 |
| 24/10/2016 |
7.83
|
0 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 |
| 21/10/2016 |
7.83
|
0 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 |
| 20/10/2016 |
7.83
|
100 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 |
| 19/10/2016 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 |
| 18/10/2016 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 |
| 17/10/2016 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 |
| 14/10/2016 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 |
| 13/10/2016 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 |
| 12/10/2016 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 |
| 11/10/2016 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 |
| 10/10/2016 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 |
| 07/10/2016 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 |
| 06/10/2016 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 |
| 05/10/2016 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 |
| 04/10/2016 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 |
| 03/10/2016 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 |
| 30/09/2016 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 |
| 29/09/2016 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 |
| 28/09/2016 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 |
| 27/09/2016 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 |
| 26/09/2016 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 |
| 23/09/2016 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 |
| 22/09/2016 |
7.68
|
1,000 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 |
| 21/09/2016 |
8.99
|
0 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 |
| 20/09/2016 |
8.99
|
0 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 |
| 19/09/2016 |
8.99
|
700 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 |
| 16/09/2016 |
8.64
|
0 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 |
| 15/09/2016 |
8.64
|
0 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 |
| 14/09/2016 |
8.64
|
0 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 |
| 13/09/2016 |
8.64
|
0 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 |
| 12/09/2016 |
8.64
|
0 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 |
| 09/09/2016 |
8.64
|
0 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 |
| 08/09/2016 |
8.64
|
13,100 | 7.37 | 8.64 | 7.37 | 0 | 0 | 0 |
| 07/09/2016 |
8.64
|
0 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 |
| 06/09/2016 |
8.64
|
0 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 |
| 05/09/2016 |
8.64
|
0 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 |
| 01/09/2016 |
8.64
|
2,200 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 |
| 31/08/2016 |
10.10
|
0 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 |
| 30/08/2016 |
10.10
|
220 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 |
| 29/08/2016 |
8.79
|
2,500 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 |
| 26/08/2016 |
7.68
|
100 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 |
| 25/08/2016 |
6.72
|
0 | 6.72 | 6.72 | 6.72 | 0 | 0 | 0 |
| 24/08/2016 |
6.72
|
0 | 6.72 | 6.72 | 6.72 | 0 | 0 | 0 |
| 23/08/2016 |
6.72
|
0 | 6.72 | 6.72 | 6.72 | 0 | 0 | 0 |
| 22/08/2016 |
6.72
|
0 | 6.72 | 6.72 | 6.72 | 0 | 0 | 0 |
| 19/08/2016 |
6.72
|
0 | 6.72 | 6.72 | 6.72 | 0 | 0 | 0 |
| 18/08/2016 |
6.72
|
0 | 6.72 | 6.72 | 6.72 | 0 | 0 | 0 |
| 17/08/2016 |
6.72
|
0 | 6.72 | 6.72 | 6.72 | 0 | 0 | 0 |
| 16/08/2016 |
6.72
|
0 | 6.72 | 6.72 | 6.72 | 0 | 0 | 0 |
| 15/08/2016 |
6.72
|
100 | 6.72 | 6.72 | 6.72 | 0 | 0 | 0 |
| 12/08/2016 |
7.83
|
0 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 |
| 11/08/2016 |
7.83
|
0 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 |
| 10/08/2016 |
7.83
|
0 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 |
| 09/08/2016 |
7.83
|
0 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 |
| 08/08/2016 |
7.83
|
4,000 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 |
| 05/08/2016 |
6.82
|
100 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 |
| 04/08/2016 |
7.83
|
0 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 |
| 03/08/2016 |
7.83
|
0 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 |
| 02/08/2016 |
7.83
|
0 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 |
| 01/08/2016 |
7.83
|
0 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 |
| 29/07/2016 |
7.83
|
0 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 |
| 28/07/2016 |
7.83
|
100 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 |
| 27/07/2016 |
9.14
|
0 | 9.19 | 9.19 | 9.19 | 0 | 0 | 0 |
| 26/07/2016 |
9.14
|
0 | 9.19 | 9.19 | 9.19 | 0 | 0 | 0 |
| 25/07/2016 |
9.14
|
0 | 9.19 | 9.19 | 9.19 | 0 | 0 | 0 |
| 22/07/2016 |
9.14
|
0 | 9.19 | 9.19 | 9.19 | 0 | 0 | 0 |
| 21/07/2016 |
9.14
|
0 | 9.19 | 9.19 | 9.19 | 0 | 0 | 0 |
| 20/07/2016 |
9.14
|
3,100 | 9.14 | 9.60 | 9.14 | 0 | 0 | 0 |
| 19/07/2016 |
9.09
|
100 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 |
| 18/07/2016 |
9.09
|
0 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 |
| 15/07/2016 |
9.09
|
0 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 |
| 14/07/2016 |
9.09
|
0 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 |
| 13/07/2016 |
9.09
|
400 | 8.84 | 9.09 | 8.84 | 0 | 0 | 0 |
| 12/07/2016 |
8.38
|
200 | 8.38 | 8.38 | 8.38 | 0 | 0 | 0 |
| 11/07/2016 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
| 08/07/2016 |
8.28
|
100 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
| 07/07/2016 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 |
| 06/07/2016 |
8.23
|
600 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 |
| 05/07/2016 |
8.23
|
2,700 | 8.23 | 8.23 | 8.23 | 2,700 | 0 | 0.0 |
| 04/07/2016 |
8.18
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 |
| 01/07/2016 |
8.18
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 |
| 30/06/2016 |
8.18
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 |
| 29/06/2016 |
8.18
|
2,900 | 8.08 | 8.18 | 8.08 | 0 | 0 | 0 |
| 28/06/2016 |
7.98
|
0 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 |