| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-23) |
3.60 | 6% | 9,300 | 2,700 | 0.2 |
58.10
64.90
64.20
|
|
2 tháng
(2026-01-19) |
3.50 | 5.82% | 38,400 | 4,100 | 0.3 |
58.10
64.90
64.20
|
|
3 tháng
(2025-12-18) |
1.60 | 2.58% | 112,900 | 400 | 0.1 |
51.50
65.60
64.20
|
|
6 tháng
(2025-09-19) |
1.50 | 2.42% | 139,000 | 400 | 0.1 |
51.50
66.60
64.20
|
|
12 tháng
(2025-03-24) |
4.56 | 7.72% | 208,100 | -14,100 | 0.0 |
51.24
69.65
64.20
|
|
24 tháng
(2024-03-28) |
24.55 | 62.86% | 294,424 | -11,800 | 0.2 |
35.44
69.65
64.20
|
|
36 tháng
(2023-04-03) |
40.50 | 175.38% | 352,024 | -15,800 | 0.1 |
21.88
69.65
64.20
|
|
60 tháng
(2021-04-13) |
42.98 | 208.45% | 453,935 | -2,900 | 0.5 |
15.84
69.65
64.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 27/12/2016 |
6.62
|
0 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 |
| 26/12/2016 |
6.57
|
5,900 | 6.91 | 6.91 | 6.57 | 0 | 0 | 0 |
| 23/12/2016 |
7.58
|
0 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 |
| 22/12/2016 |
7.58
|
100 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 |
| 21/12/2016 |
6.95
|
300 | 6.91 | 6.95 | 6.91 | 0 | 0 | 0 |
| 20/12/2016 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 |
| 19/12/2016 |
7.08
|
1,000 | 7.04 | 7.08 | 7.04 | 0 | 0 | 0 |
| 16/12/2016 |
7.42
|
0 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 |
| 15/12/2016 |
7.42
|
0 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 |
| 14/12/2016 |
7.42
|
0 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 |
| 13/12/2016 |
7.42
|
0 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 |
| 12/12/2016 |
7.42
|
0 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 |
| 09/12/2016 |
7.42
|
0 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 |
| 08/12/2016 |
7.42
|
0 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 |
| 07/12/2016 |
7.42
|
0 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 |
| 06/12/2016 |
7.42
|
0 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 |
| 05/12/2016 |
7.42
|
0 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 |
| 02/12/2016 |
7.42
|
0 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 |
| 01/12/2016 |
7.42
|
100 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 |
| 30/11/2016 |
6.74
|
1,600 | 7.58 | 7.58 | 6.70 | 0 | 0 | 0 |
| 29/11/2016 |
7.12
|
100 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 |
| 28/11/2016 |
7.75
|
100 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 |
| 25/11/2016 |
6.74
|
1,100 | 6.78 | 6.78 | 6.74 | 0 | 0 | 0 |
| 24/11/2016 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 23/11/2016 |
7.80
|
100 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 22/11/2016 |
6.83
|
0 | 6.83 | 6.83 | 6.83 | 0 | 0 | 0 |
| 21/11/2016 |
6.78
|
200 | 6.83 | 6.83 | 6.78 | 0 | 0 | 0 |
| 18/11/2016 |
6.83
|
0 | 6.83 | 6.83 | 6.83 | 0 | 0 | 0 |
| 17/11/2016 |
6.83
|
0 | 6.83 | 6.83 | 6.83 | 0 | 0 | 0 |
| 16/11/2016 |
6.83
|
2,300 | 7.12 | 7.12 | 6.74 | 0 | 0 | 0 |
| 15/11/2016 |
6.99
|
0 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 |
| 14/11/2016 |
6.99
|
200 | 6.95 | 6.99 | 6.95 | 0 | 0 | 0 |
| 11/11/2016 |
6.99
|
300 | 7.08 | 7.08 | 6.99 | 0 | 0 | 0 |
| 10/11/2016 |
7.58
|
0 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 |
| 09/11/2016 |
7.58
|
100 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 |
| 08/11/2016 |
6.87
|
400 | 6.99 | 6.99 | 6.87 | 0 | 0 | 0 |
| 07/11/2016 |
6.95
|
0 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 |
| 04/11/2016 |
7.46
|
200 | 6.40 | 7.46 | 6.40 | 0 | 0 | 0 |
| 03/11/2016 |
6.78
|
3,000 | 6.74 | 6.78 | 6.70 | 0 | 0 | 0 |
| 02/11/2016 |
7.21
|
500 | 8.43 | 8.43 | 7.21 | 0 | 0 | 0 |
| 01/11/2016 |
7.63
|
0 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 |
| 31/10/2016 |
7.63
|
0 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 |
| 28/10/2016 |
7.63
|
100 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 |
| 27/10/2016 |
7.29
|
0 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 |
| 26/10/2016 |
7.29
|
0 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 |
| 25/10/2016 |
7.29
|
100 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 |
| 24/10/2016 |
6.95
|
1,000 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 |
| 21/10/2016 |
7.25
|
200 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 |
| 20/10/2016 |
7.16
|
1,600 | 7.58 | 7.58 | 7.16 | 0 | 0 | 0 |
| 19/10/2016 |
8.22
|
100 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 |
| 18/10/2016 |
7.46
|
1,400 | 7.08 | 7.46 | 7.08 | 0 | 0 | 0 |
| 17/10/2016 |
7.50
|
200 | 7.54 | 7.54 | 7.50 | 0 | 0 | 0 |
| 14/10/2016 |
6.78
|
2,000 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 |
| 13/10/2016 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 |
| 12/10/2016 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 |
| 11/10/2016 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 |
| 10/10/2016 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 |
| 07/10/2016 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 |
| 06/10/2016 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 |
| 05/10/2016 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 |
| 04/10/2016 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 |
| 03/10/2016 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 |
| 30/09/2016 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 |
| 29/09/2016 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 |
| 28/09/2016 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 |
| 27/09/2016 |
7.92
|
100 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 |
| 26/09/2016 |
7.50
|
400 | 6.78 | 7.50 | 6.74 | 0 | 0 | 0 |
| 23/09/2016 |
8.22
|
0 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 |
| 22/09/2016 |
8.22
|
0 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 |
| 21/09/2016 |
8.22
|
400 | 9.10 | 9.10 | 6.78 | 0 | 0 | 0 |
| 20/09/2016 |
7.63
|
0 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 |
| 19/09/2016 |
7.63
|
0 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 |
| 16/09/2016 |
7.63
|
200 | 8.30 | 8.30 | 7.63 | 0 | 0 | 0 |
| 15/09/2016 |
7.25
|
0 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 |
| 14/09/2016 |
7.25
|
0 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 |
| 13/09/2016 |
7.25
|
100 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 |
| 12/09/2016 |
6.70
|
2,200 | 6.74 | 6.78 | 6.70 | 0 | 0 | 0 |
| 09/09/2016 |
7.58
|
0 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 |
| 08/09/2016 |
7.58
|
0 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 |
| 07/09/2016 |
7.58
|
0 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 |
| 06/09/2016 |
7.58
|
0 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 |
| 05/09/2016 |
7.58
|
0 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 |
| 01/09/2016 |
7.58
|
0 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 |
| 31/08/2016 |
7.58
|
100 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 |
| 30/08/2016 |
7.21
|
100 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 |
| 29/08/2016 |
7.16
|
0 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 |
| 26/08/2016 |
7.16
|
0 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 |
| 25/08/2016 |
7.16
|
0 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 |
| 24/08/2016 |
7.16
|
0 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 |
| 23/08/2016 |
7.16
|
0 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 |
| 22/08/2016 |
7.16
|
100 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 |
| 19/08/2016 |
6.74
|
0 | 6.74 | 6.74 | 6.74 | 0 | 0 | 0 |
| 18/08/2016 |
6.74
|
0 | 6.74 | 6.74 | 6.74 | 0 | 0 | 0 |
| 17/08/2016 |
6.74
|
800 | 6.74 | 6.74 | 6.74 | 0 | 800 | -0.0 |
| 16/08/2016 |
6.74
|
0 | 6.74 | 6.74 | 6.74 | 0 | 0 | 0 |
| 15/08/2016 |
6.74
|
0 | 6.74 | 6.74 | 6.74 | 0 | 0 | 0 |
| 12/08/2016 |
6.74
|
0 | 6.74 | 6.74 | 6.74 | 0 | 0 | 0 |
| 11/08/2016 |
6.74
|
0 | 6.74 | 6.74 | 6.74 | 0 | 0 | 0 |
| 10/08/2016 |
6.74
|
200 | 6.74 | 6.74 | 6.74 | 0 | 0 | 0 |
| 09/08/2016 |
6.74
|
0 | 6.74 | 6.74 | 6.74 | 0 | 0 | 0 |