| 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) |
-1.90 | -11.38% | 13,000 | -500 | 0 |
14.80
16.70
14.80
|
|
2 tháng
(2026-04-13) |
-1.30 | -8.07% | 18,800 | -500 | 0 |
14.80
16.95
14.80
|
|
3 tháng
(2026-03-16) |
-1.90 | -11.38% | 37,600 | -500 | 0 |
14.80
17
14.80
|
|
6 tháng
(2025-12-15) |
-2.30 | -13.45% | 111,700 | -1,700 | -0.0 |
14.80
18
14.80
|
|
12 tháng
(2025-06-17) |
-2.28 | -13.34% | 521,000 | 2,800 | 0.0 |
14.80
18.90
14.80
|
|
24 tháng
(2024-06-24) |
0.19 | 1.30% | 959,700 | -6,530 | -0.1 |
14.35
19.02
14.80
|
|
36 tháng
(2023-06-28) |
3.79 | 34.46% | 1,676,800 | -23,430 | -0.4 |
10.55
19.02
14.80
|
|
60 tháng
(2021-07-08) |
3.68 | 33.10% | 2,754,600 | -9,000 | 0.5 |
9.74
21.30
14.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 24/03/2017 |
3.51
|
150 | 3.51 | 3.74 | 3.51 | 0 | 0 | 0 |
| 23/03/2017 |
3.51
|
100 | 3.28 | 3.51 | 3.51 | 0 | 0 | 0 |
| 22/03/2017 |
3.28
|
640 | 3.19 | 3.28 | 3.19 | 0 | 0 | 0 |
| 21/03/2017 |
3.19
|
170 | 3.19 | 3.19 | 3.19 | 0 | 0 | 0 |
| 20/03/2017 |
3.19
|
0 | 3.19 | 3.19 | 3.19 | 0 | 0 | 0 |
| 17/03/2017 |
3.19
|
0 | 3.19 | 3.19 | 3.19 | 0 | 0 | 0 |
| 16/03/2017 |
3.19
|
1,000 | 3.19 | 3.19 | 3.19 | 0 | 0 | 0 |
| 15/03/2017 |
3.19
|
700 | 3.19 | 3.19 | 3.19 | 0 | 0 | 0 |
| 14/03/2017 |
3.19
|
0 | 3.19 | 3.19 | 3.19 | 0 | 0 | 0 |
| 13/03/2017 |
3.19
|
1,000 | 3.19 | 3.19 | 3.19 | 0 | 0 | 0 |
| 10/03/2017 |
3.19
|
400 | 3.19 | 3.19 | 3.19 | 0 | 0 | 0 |
| 09/03/2017 |
3.19
|
1,100 | 3.12 | 3.28 | 3.19 | 0 | 0 | 0 |
| 08/03/2017 |
3.12
|
0 | 3.12 | 3.12 | 3.12 | 0 | 0 | 0 |
| 07/03/2017 |
3.12
|
0 | 3.12 | 3.12 | 3.12 | 0 | 0 | 0 |
| 06/03/2017 |
3.12
|
400 | 2.92 | 3.12 | 3.01 | 0 | 0 | 0 |
| 03/03/2017 |
2.92
|
0 | 2.92 | 2.92 | 2.92 | 0 | 0 | 0 |
| 02/03/2017 |
2.92
|
1,640 | 2.92 | 2.92 | 2.74 | 0 | 0 | 0 |
| 01/03/2017 |
2.92
|
0 | 2.92 | 2.92 | 2.92 | 0 | 0 | 0 |
| 28/02/2017 |
2.92
|
500 | 2.92 | 2.92 | 2.92 | 0 | 0 | 0 |
| 27/02/2017 |
2.92
|
0 | 2.92 | 2.92 | 2.92 | 0 | 0 | 0 |
| 24/02/2017 |
2.92
|
60 | 3.01 | 3.01 | 2.92 | 0 | 0 | 0 |
| 23/02/2017 |
3.01
|
0 | 3.01 | 3.01 | 3.01 | 0 | 0 | 0 |
| 22/02/2017 |
3.01
|
900 | 3.01 | 3.01 | 3.01 | 0 | 0 | 0 |
| 21/02/2017 |
3.01
|
510 | 3.19 | 3.19 | 3.01 | 0 | 0 | 0 |
| 20/02/2017 |
3.19
|
0 | 3.19 | 3.19 | 3.19 | 0 | 0 | 0 |
| 17/02/2017 |
3.19
|
0 | 3.19 | 3.19 | 3.19 | 0 | 0 | 0 |
| 16/02/2017 |
3.19
|
950 | 3.01 | 3.19 | 2.88 | 0 | 500 | -0.0 |
| 15/02/2017 |
3.01
|
1,400 | 3.19 | 3.19 | 3.01 | 0 | 0 | 0 |
| 14/02/2017 |
3.19
|
0 | 3.19 | 3.19 | 3.19 | 0 | 0 | 0 |
| 13/02/2017 |
3.19
|
0 | 3.19 | 3.19 | 3.19 | 0 | 0 | 0 |
| 10/02/2017 |
3.19
|
0 | 3.19 | 3.19 | 3.19 | 0 | 0 | 0 |
| 09/02/2017 |
3.19
|
0 | 3.19 | 3.19 | 3.19 | 0 | 0 | 0 |
| 08/02/2017 |
3.19
|
110 | 3.14 | 3.19 | 2.92 | 0 | 0 | 0 |
| 07/02/2017 |
3.14
|
0 | 3.14 | 3.14 | 3.14 | 0 | 0 | 0 |
| 06/02/2017 |
3.14
|
0 | 3.14 | 3.14 | 3.14 | 0 | 0 | 0 |
| 03/02/2017 |
3.14
|
0 | 3.14 | 3.14 | 3.14 | 0 | 0 | 0 |
| 02/02/2017 |
3.14
|
30 | 3.37 | 3.37 | 3.14 | 0 | 0 | 0 |
| 25/01/2017 |
3.37
|
0 | 3.37 | 3.37 | 3.37 | 0 | 0 | 0 |
| 24/01/2017 |
3.37
|
210 | 3.19 | 3.37 | 3.10 | 0 | 0 | 0 |
| 23/01/2017 |
3.19
|
0 | 3.19 | 3.19 | 3.19 | 0 | 0 | 0 |
| 20/01/2017 |
3.19
|
0 | 3.19 | 3.19 | 3.19 | 0 | 0 | 0 |
| 19/01/2017 |
3.19
|
1,690 | 3.17 | 3.19 | 2.95 | 0 | 0 | 0 |
| 18/01/2017 |
3.17
|
0 | 3.17 | 3.17 | 3.17 | 0 | 0 | 0 |
| 17/01/2017 |
3.17
|
0 | 3.17 | 3.17 | 3.17 | 0 | 0 | 0 |
| 16/01/2017 |
3.17
|
0 | 3.17 | 3.17 | 3.17 | 0 | 0 | 0 |
| 13/01/2017 |
3.17
|
0 | 3.17 | 3.17 | 3.17 | 0 | 0 | 0 |
| 12/01/2017 |
3.17
|
0 | 3.17 | 3.17 | 3.17 | 0 | 0 | 0 |
| 11/01/2017 |
3.17
|
0 | 3.17 | 3.17 | 3.17 | 0 | 0 | 0 |
| 10/01/2017 |
3.17
|
0 | 3.17 | 3.17 | 3.17 | 0 | 0 | 0 |
| 09/01/2017 |
3.17
|
50 | 2.96 | 3.17 | 3.17 | 0 | 0 | 0 |
| 06/01/2017 |
2.96
|
480 | 2.96 | 3.06 | 2.96 | 0 | 0 | 0 |
| 05/01/2017 |
2.96
|
0 | 2.96 | 2.96 | 2.96 | 0 | 0 | 0 |
| 04/01/2017 |
2.96
|
100 | 2.83 | 2.96 | 2.96 | 0 | 0 | 0 |
| 03/01/2017 |
2.83
|
0 | 2.83 | 2.83 | 2.83 | 0 | 0 | 0 |
| 30/12/2016 |
2.83
|
0 | 2.83 | 2.83 | 2.83 | 0 | 0 | 0 |
| 29/12/2016 |
2.83
|
5,710 | 3.01 | 3.22 | 2.83 | 0 | 0 | 0 |
| 28/12/2016 |
3.01
|
0 | 3.01 | 3.01 | 3.01 | 0 | 0 | 0 |
| 27/12/2016 |
3.01
|
0 | 3.01 | 3.01 | 3.01 | 0 | 0 | 0 |
| 26/12/2016 |
3.01
|
300 | 3.10 | 3.10 | 3.01 | 0 | 0 | 0 |
| 23/12/2016 |
3.10
|
0 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
| 22/12/2016 |
3.10
|
0 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
| 21/12/2016 |
3.10
|
0 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
| 20/12/2016 |
3.10
|
0 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
| 19/12/2016 |
3.10
|
0 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
| 16/12/2016 |
3.10
|
0 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
| 15/12/2016 |
3.10
|
2,680 | 3.10 | 3.10 | 3.10 | 0 | 2,680 | -0.0 |
| 14/12/2016 |
3.10
|
0 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
| 13/12/2016 |
3.10
|
1,000 | 3.19 | 3.19 | 3.10 | 0 | 1,000 | -0.0 |
| 12/12/2016 |
3.19
|
160 | 3.18 | 3.19 | 3.19 | 0 | 0 | 0 |
| 09/12/2016 |
3.18
|
740 | 3.42 | 3.42 | 3.18 | 0 | 740 | -0.0 |
| 08/12/2016 |
3.42
|
0 | 3.42 | 3.42 | 3.42 | 0 | 0 | 0 |
| 07/12/2016 |
3.42
|
0 | 3.42 | 3.42 | 3.42 | 0 | 0 | 0 |
| 06/12/2016 |
3.42
|
0 | 3.42 | 3.42 | 3.42 | 0 | 0 | 0 |
| 05/12/2016 |
3.42
|
0 | 3.42 | 3.42 | 3.42 | 0 | 0 | 0 |
| 02/12/2016 |
3.42
|
120 | 3.37 | 3.42 | 3.42 | 120 | 0 | 0.0 |
| 01/12/2016 |
3.37
|
30 | 3.32 | 3.42 | 3.09 | 0 | 0 | 0 |
| 30/11/2016 |
3.32
|
0 | 3.32 | 3.32 | 3.32 | 0 | 0 | 0 |
| 29/11/2016 |
3.32
|
0 | 3.32 | 3.32 | 3.32 | 0 | 0 | 0 |
| 28/11/2016 |
3.32
|
0 | 3.32 | 3.32 | 3.32 | 0 | 0 | 0 |
| 25/11/2016 |
3.32
|
0 | 3.32 | 3.32 | 3.32 | 0 | 0 | 0 |
| 24/11/2016 |
3.32
|
0 | 3.32 | 3.32 | 3.32 | 0 | 0 | 0 |
| 23/11/2016 |
3.32
|
0 | 3.32 | 3.32 | 3.32 | 0 | 0 | 0 |
| 22/11/2016 |
3.32
|
0 | 3.32 | 3.32 | 3.32 | 0 | 0 | 0 |
| 21/11/2016 |
3.32
|
0 | 3.32 | 3.32 | 3.32 | 0 | 0 | 0 |
| 18/11/2016 |
3.32
|
0 | 3.32 | 3.32 | 3.32 | 0 | 0 | 0 |
| 17/11/2016 |
3.32
|
1,260 | 3.57 | 3.57 | 3.32 | 0 | 0 | 0 |
| 16/11/2016 |
3.57
|
10 | 3.83 | 3.83 | 3.57 | 0 | 0 | 0 |
| 15/11/2016 |
3.83
|
0 | 3.83 | 3.83 | 3.83 | 0 | 0 | 0 |
| 14/11/2016 |
3.83
|
0 | 3.83 | 3.83 | 3.83 | 0 | 0 | 0 |
| 11/11/2016 |
3.83
|
0 | 3.83 | 3.83 | 3.83 | 0 | 0 | 0 |
| 10/11/2016 |
3.83
|
1,340 | 3.83 | 3.83 | 3.83 | 0 | 0 | 0 |
| 09/11/2016 |
3.83
|
0 | 3.83 | 3.83 | 3.83 | 0 | 0 | 0 |
| 08/11/2016 |
3.83
|
30 | 3.83 | 3.83 | 3.83 | 0 | 0 | 0 |
| 07/11/2016 |
3.83
|
50 | 4.10 | 4.10 | 3.83 | 0 | 0 | 0 |
| 04/11/2016 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 03/11/2016 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 02/11/2016 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 01/11/2016 |
4.10
|
50 | 4.23 | 4.23 | 4.10 | 0 | 0 | 0 |
| 31/10/2016 |
4.23
|
0 | 4.23 | 4.23 | 4.23 | 0 | 0 | 0 |
| 28/10/2016 |
4.23
|
0 | 4.23 | 4.23 | 4.23 | 0 | 0 | 0 |