| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-20) |
3 | 14.29% | 100 | 100 | 0 |
21
24
24
|
|
2 tháng
(2026-04-20) |
5 | 26.32% | 2,200 | 100 | 0 |
19
24
24
|
|
3 tháng
(2026-03-23) |
-6.80 | -22.08% | 2,400 | 100 | 0 |
18.50
30.80
24
|
|
6 tháng
(2025-12-22) |
2 | 9.09% | 2,500 | 100 | 0 |
18.50
30.80
24
|
|
12 tháng
(2025-06-24) |
-5.18 | -17.74% | 16,600 | 1,100 | 0.0 |
18.50
43.77
24
|
|
24 tháng
(2024-07-01) |
1.16 | 5.10% | 110,209 | 1,700 | 0.1 |
18.50
43.77
24
|
|
36 tháng
(2023-07-05) |
-1.26 | -5% | 152,357 | -600 | 0.0 |
18.50
43.77
24
|
|
60 tháng
(2021-07-15) |
5.10 | 26.97% | 467,267 | 25,400 | 0.7 |
8.18
43.77
24
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 26/12/2016 |
8.77
|
0 | 8.77 | 8.77 | 8.77 | 0 | 0 | 0 |
| 23/12/2016 |
8.77
|
0 | 8.77 | 8.77 | 8.77 | 0 | 0 | 0 |
| 22/12/2016 |
8.77
|
200 | 8.63 | 8.77 | 8.77 | 0 | 0 | 0 |
| 21/12/2016 |
8.63
|
0 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 |
| 20/12/2016 |
8.63
|
0 | 8.83 | 8.63 | 8.63 | 0 | 0 | 0 |
| 19/12/2016 |
8.83
|
200 | 9.59 | 9.59 | 8.42 | 0 | 100 | -0.0 |
| 16/12/2016 |
9.59
|
10,000 | 8.83 | 9.59 | 8.35 | 4,900 | 0 | 0.1 |
| 15/12/2016 |
8.83
|
17,600 | 8.97 | 10.21 | 8.83 | 17,000 | 0 | 0.2 |
| 14/12/2016 |
8.97
|
8,200 | 10.28 | 10.28 | 8.83 | 7,900 | 0 | 0.1 |
| 13/12/2016 |
10.28
|
100 | 8.97 | 10.28 | 10.28 | 0 | 0 | 0 |
| 12/12/2016 |
8.97
|
1,300 | 9.59 | 9.87 | 8.21 | 0 | 100 | -0.0 |
| 09/12/2016 |
9.59
|
0 | 9.59 | 9.59 | 9.59 | 0 | 0 | 0 |
| 08/12/2016 |
9.59
|
400 | 9.94 | 9.94 | 9.59 | 0 | 0 | 0 |
| 07/12/2016 |
9.94
|
100 | 11.66 | 11.66 | 9.94 | 0 | 0 | 0 |
| 06/12/2016 |
11.66
|
100 | 10.63 | 11.66 | 11.66 | 0 | 0 | 0 |
| 05/12/2016 |
10.63
|
100 | 9.18 | 10.63 | 10.63 | 0 | 0 | 0 |
| 02/12/2016 |
9.18
|
2,100 | 10.77 | 10.84 | 9.18 | 0 | 0 | 0 |
| 01/12/2016 |
10.77
|
100 | 9.46 | 10.77 | 10.77 | 0 | 0 | 0 |
| 30/11/2016 |
9.46
|
100 | 8.28 | 9.46 | 9.46 | 0 | 0 | 0 |
| 29/11/2016 |
8.28
|
21,000 | 8.28 | 8.28 | 8.28 | 8,600 | 0 | 0.1 |
| 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
|
5,000 | 8.01 | 8.28 | 8.28 | 0 | 0 | 0 |
| 21/11/2016 |
8.01
|
0 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 |
| 18/11/2016 |
8.01
|
0 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 |
| 17/11/2016 |
8.01
|
100 | 9.39 | 9.39 | 8.01 | 0 | 100 | -0.0 |
| 16/11/2016 |
9.39
|
0 | 9.39 | 9.39 | 9.39 | 0 | 0 | 0 |
| 15/11/2016 |
9.39
|
0 | 9.39 | 9.39 | 9.39 | 0 | 0 | 0 |
| 14/11/2016 |
9.39
|
100 | 8.21 | 9.39 | 9.39 | 0 | 0 | 0 |
| 11/11/2016 |
8.21
|
0 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 |
| 10/11/2016 |
8.21
|
0 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 |
| 09/11/2016 |
8.21
|
0 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 |
| 08/11/2016 |
8.21
|
0 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 |
| 07/11/2016 |
8.21
|
0 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 |
| 04/11/2016 |
8.21
|
0 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 |
| 03/11/2016 |
8.21
|
0 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 |
| 02/11/2016 |
8.21
|
0 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 |
| 01/11/2016 |
8.21
|
100 | 9.59 | 9.59 | 8.21 | 0 | 100 | -0.0 |
| 31/10/2016 |
9.59
|
0 | 9.59 | 9.59 | 9.59 | 0 | 0 | 0 |
| 28/10/2016 |
9.59
|
0 | 9.59 | 9.59 | 9.59 | 0 | 0 | 0 |
| 27/10/2016 |
9.59
|
0 | 9.59 | 9.59 | 9.59 | 0 | 0 | 0 |
| 26/10/2016 |
9.59
|
0 | 9.59 | 9.59 | 9.59 | 0 | 0 | 0 |
| 25/10/2016 |
9.59
|
0 | 9.59 | 9.59 | 9.59 | 0 | 0 | 0 |
| 24/10/2016 |
9.59
|
0 | 9.59 | 9.59 | 9.59 | 0 | 0 | 0 |
| 21/10/2016 |
9.59
|
0 | 9.59 | 9.59 | 9.59 | 0 | 0 | 0 |
| 20/10/2016 |
9.59
|
100 | 8.35 | 9.59 | 9.59 | 0 | 0 | 0 |
| 19/10/2016 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 |
| 18/10/2016 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 |
| 17/10/2016 |
8.35
|
10 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 |
| 14/10/2016 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 |
| 13/10/2016 |
8.35
|
0 | 8.28 | 8.35 | 8.35 | 0 | 0 | 0 |
| 12/10/2016 |
8.28
|
8,600 | 9.32 | 9.32 | 8.28 | 7,500 | 0 | 0.1 |
| 11/10/2016 |
9.32
|
0 | 9.32 | 9.32 | 9.32 | 0 | 0 | 0 |
| 10/10/2016 |
9.32
|
0 | 9.32 | 9.32 | 9.32 | 0 | 0 | 0 |
| 07/10/2016 |
9.32
|
0 | 9.32 | 9.32 | 9.32 | 0 | 0 | 0 |
| 06/10/2016 |
9.32
|
0 | 9.32 | 9.32 | 9.32 | 0 | 0 | 0 |
| 05/10/2016 |
9.32
|
0 | 9.32 | 9.32 | 9.32 | 0 | 0 | 0 |
| 04/10/2016 |
9.32
|
100 | 8.21 | 9.32 | 9.32 | 0 | 0 | 0 |
| 03/10/2016 |
8.21
|
0 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 |
| 30/09/2016 |
8.21
|
0 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 |
| 29/09/2016 |
8.21
|
0 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 |
| 28/09/2016 |
8.21
|
0 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 |
| 27/09/2016 |
8.21
|
0 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 |
| 26/09/2016 |
8.21
|
0 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 |
| 23/09/2016 |
8.21
|
110 | 9.66 | 9.66 | 8.21 | 0 | 100 | -0.0 |
| 22/09/2016 |
9.66
|
0 | 9.66 | 9.66 | 9.66 | 0 | 0 | 0 |
| 21/09/2016 |
9.66
|
0 | 9.66 | 9.66 | 9.66 | 0 | 0 | 0 |
| 20/09/2016 |
9.66
|
0 | 11.04 | 9.66 | 9.66 | 0 | 0 | 0 |
| 19/09/2016 |
11.04
|
200 | 9.66 | 11.04 | 8.21 | 0 | 100 | -0.0 |
| 16/09/2016 |
9.66
|
100 | 8.97 | 9.66 | 9.66 | 0 | 0 | 0 |
| 15/09/2016 |
8.97
|
0 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 |
| 14/09/2016 |
8.97
|
0 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 |
| 13/09/2016 |
8.97
|
0 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 |
| 12/09/2016 |
8.97
|
0 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 |
| 09/09/2016 |
8.97
|
0 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 |
| 08/09/2016 |
8.97
|
0 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 |
| 07/09/2016 |
8.97
|
0 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 |
| 06/09/2016 |
8.97
|
0 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 |
| 05/09/2016 |
8.97
|
0 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 |
| 01/09/2016 |
8.97
|
0 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 |
| 31/08/2016 |
8.97
|
0 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 |
| 30/08/2016 |
8.97
|
0 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 |
| 29/08/2016 |
8.97
|
0 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 |
| 26/08/2016 |
8.97
|
0 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 |
| 25/08/2016 |
8.97
|
0 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 |
| 24/08/2016 |
8.97
|
0 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 |
| 23/08/2016 |
8.97
|
0 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 |
| 22/08/2016 |
8.97
|
0 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 |
| 19/08/2016 |
8.97
|
0 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 |
| 18/08/2016 |
8.97
|
0 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 |
| 17/08/2016 |
8.97
|
0 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 |
| 16/08/2016 |
8.97
|
0 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 |
| 15/08/2016 |
8.97
|
0 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 |
| 12/08/2016 |
8.97
|
500 | 8.97 | 8.97 | 8.97 | 0 | 500 | -0.0 |
| 11/08/2016 |
8.97
|
300 | 9.32 | 9.32 | 8.97 | 0 | 300 | -0.0 |
| 10/08/2016 |
9.32
|
200 | 9.32 | 9.32 | 7.94 | 0 | 200 | -0.0 |
| 09/08/2016 |
9.32
|
0 | 9.32 | 9.32 | 9.32 | 0 | 0 | 0 |
| 08/08/2016 |
9.32
|
100 | 8.28 | 9.32 | 9.32 | 0 | 100 | -0.0 |