| 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 | 0% | 2,129,500 | 200 | 0 |
2
2.20
2
|
|
2 tháng
(2026-04-13) |
-0.20 | -8.70% | 3,716,600 | -300 | 0 |
2
2.30
2
|
|
3 tháng
(2026-03-16) |
-0.20 | -8.70% | 6,447,800 | -300 | 0 |
2
2.30
2
|
|
6 tháng
(2025-12-15) |
-0.60 | -22.22% | 12,820,600 | -2,500 | -0.0 |
2
2.80
2
|
|
12 tháng
(2025-06-17) |
-0.40 | -16% | 42,572,700 | -13,200 | -0.0 |
2
3.20
2
|
|
24 tháng
(2024-06-24) |
-0.70 | -25% | 96,083,484 | 7,400 | 0.0 |
2
4.20
2
|
|
36 tháng
(2023-06-28) |
-0.70 | -25% | 145,687,838 | 1,100 | 0.0 |
2
4.30
2
|
|
60 tháng
(2021-07-08) |
-1.10 | -34.38% | 286,452,124 | 17,200 | 0.1 |
1.70
10.50
2
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 28/03/2017 |
1.80
|
2,600 | 1.70 | 1.80 | 1.60 | 0 | 0 | 0 |
| 27/03/2017 |
1.70
|
12,400 | 1.80 | 1.80 | 1.70 | 0 | 0 | 0 |
| 24/03/2017 |
1.80
|
360,000 | 1.70 | 1.80 | 1.60 | 0 | 0 | 0 |
| 23/03/2017 |
1.70
|
36,300 | 1.70 | 1.80 | 1.60 | 0 | 0 | 0 |
| 22/03/2017 |
1.70
|
28,200 | 1.70 | 1.80 | 1.70 | 0 | 0 | 0 |
| 21/03/2017 |
1.70
|
20,100 | 1.80 | 1.80 | 1.70 | 0 | 0 | 0 |
| 20/03/2017 |
1.80
|
33,100 | 1.90 | 1.90 | 1.80 | 0 | 0 | 0 |
| 17/03/2017 |
1.90
|
99,100 | 1.80 | 1.90 | 1.70 | 0 | 0 | 0 |
| 16/03/2017 |
1.80
|
97,000 | 1.70 | 1.80 | 1.60 | 0 | 0 | 0 |
| 15/03/2017 |
1.70
|
131,300 | 1.80 | 1.80 | 1.70 | 0 | 0 | 0 |
| 14/03/2017 |
1.80
|
29,300 | 1.70 | 1.80 | 1.70 | 0 | 0 | 0 |
| 13/03/2017 |
1.70
|
219,200 | 1.70 | 1.70 | 1.60 | 0 | 0 | 0 |
| 10/03/2017 |
1.70
|
167,100 | 1.60 | 1.70 | 1.60 | 0 | 0 | 0 |
| 09/03/2017 |
1.60
|
5,800 | 1.60 | 1.70 | 1.60 | 0 | 0 | 0 |
| 08/03/2017 |
1.60
|
7,600 | 1.60 | 1.70 | 1.60 | 0 | 0 | 0 |
| 07/03/2017 |
1.60
|
37,300 | 1.60 | 1.70 | 1.60 | 0 | 0 | 0 |
| 06/03/2017 |
1.60
|
16,200 | 1.70 | 1.70 | 1.60 | 0 | 0 | 0 |
| 03/03/2017 |
1.70
|
88,200 | 1.70 | 1.70 | 1.60 | 0 | 0 | 0 |
| 02/03/2017 |
1.70
|
50,800 | 1.70 | 1.70 | 1.60 | 0 | 0 | 0 |
| 01/03/2017 |
1.70
|
2,200 | 1.70 | 1.70 | 1.60 | 0 | 0 | 0 |
| 28/02/2017 |
1.70
|
37,100 | 1.70 | 1.70 | 1.60 | 0 | 0 | 0 |
| 27/02/2017 |
1.70
|
3,400 | 1.60 | 1.70 | 1.60 | 0 | 0 | 0 |
| 24/02/2017 |
1.60
|
186,300 | 1.70 | 1.70 | 1.60 | 0 | 0 | 0 |
| 23/02/2017 |
1.70
|
14,900 | 1.80 | 1.80 | 1.70 | 0 | 0 | 0 |
| 22/02/2017 |
1.80
|
50,500 | 1.70 | 1.80 | 1.70 | 0 | 0 | 0 |
| 21/02/2017 |
1.70
|
132,600 | 1.60 | 1.70 | 1.60 | 0 | 0 | 0 |
| 20/02/2017 |
1.60
|
64,200 | 1.60 | 1.70 | 1.60 | 0 | 0 | 0 |
| 17/02/2017 |
1.60
|
66,900 | 1.60 | 1.70 | 1.60 | 0 | 0 | 0 |
| 16/02/2017 |
1.60
|
26,800 | 1.70 | 1.70 | 1.60 | 0 | 0 | 0 |
| 15/02/2017 |
1.70
|
300 | 1.60 | 1.70 | 1.70 | 0 | 0 | 0 |
| 14/02/2017 |
1.60
|
17,000 | 1.70 | 1.70 | 1.60 | 0 | 0 | 0 |
| 13/02/2017 |
1.70
|
127,600 | 1.70 | 1.70 | 1.60 | 0 | 2,000 | -0.0 |
| 10/02/2017 |
1.70
|
65,500 | 1.70 | 1.70 | 1.60 | 0 | 0 | 0 |
| 09/02/2017 |
1.70
|
75,400 | 1.60 | 1.70 | 1.50 | 0 | 0 | 0 |
| 08/02/2017 |
1.60
|
12,800 | 1.70 | 1.70 | 1.60 | 0 | 0 | 0 |
| 07/02/2017 |
1.70
|
7,300 | 1.60 | 1.70 | 1.60 | 0 | 0 | 0 |
| 06/02/2017 |
1.60
|
10,500 | 1.70 | 1.70 | 1.60 | 0 | 0 | 0 |
| 03/02/2017 |
1.70
|
28,400 | 1.70 | 1.70 | 1.60 | 0 | 0 | 0 |
| 02/02/2017 |
1.70
|
0 | 1.70 | 1.70 | 1.70 | 0 | 0 | 0 |
| 25/01/2017 |
1.70
|
4,700 | 1.60 | 1.70 | 1.50 | 0 | 0 | 0 |
| 24/01/2017 |
1.60
|
13,000 | 1.70 | 1.70 | 1.60 | 0 | 0 | 0 |
| 23/01/2017 |
1.70
|
20,100 | 1.60 | 1.70 | 1.60 | 0 | 0 | 0 |
| 20/01/2017 |
1.60
|
92,500 | 1.70 | 1.70 | 1.60 | 0 | 0 | 0 |
| 19/01/2017 |
1.70
|
49,400 | 1.60 | 1.70 | 1.50 | 0 | 0 | 0 |
| 18/01/2017 |
1.60
|
50,300 | 1.60 | 1.60 | 1.50 | 0 | 0 | 0 |
| 17/01/2017 |
1.60
|
106,800 | 1.60 | 1.60 | 1.60 | 0 | 0 | 0 |
| 16/01/2017 |
1.60
|
21,700 | 1.60 | 1.60 | 1.60 | 0 | 0 | 0 |
| 13/01/2017 |
1.60
|
12,100 | 1.70 | 1.70 | 1.60 | 0 | 0 | 0 |
| 12/01/2017 |
1.70
|
0 | 1.70 | 1.70 | 1.70 | 0 | 0 | 0 |
| 11/01/2017 |
1.70
|
13,500 | 1.60 | 1.70 | 1.50 | 0 | 0 | 0 |
| 10/01/2017 |
1.60
|
10,000 | 1.70 | 1.70 | 1.60 | 0 | 0 | 0 |
| 09/01/2017 |
1.70
|
2,000 | 1.60 | 1.70 | 1.60 | 0 | 0 | 0 |
| 06/01/2017 |
1.60
|
16,000 | 1.70 | 1.70 | 1.60 | 0 | 0 | 0 |
| 05/01/2017 |
1.70
|
21,500 | 1.70 | 1.70 | 1.60 | 0 | 0 | 0 |
| 04/01/2017 |
1.70
|
0 | 1.70 | 1.70 | 1.70 | 0 | 0 | 0 |
| 03/01/2017 |
1.70
|
32,200 | 1.70 | 1.70 | 1.60 | 0 | 0 | 0 |
| 30/12/2016 |
1.70
|
11,500 | 1.60 | 1.70 | 1.60 | 0 | 0 | 0 |
| 29/12/2016 |
1.60
|
119,700 | 1.60 | 1.60 | 1.60 | 0 | 0 | 0 |
| 28/12/2016 |
1.60
|
18,100 | 1.60 | 1.60 | 1.60 | 0 | 0 | 0 |
| 27/12/2016 |
1.60
|
1,300 | 1.60 | 1.70 | 1.60 | 0 | 0 | 0 |
| 26/12/2016 |
1.60
|
18,300 | 1.70 | 1.70 | 1.60 | 0 | 0 | 0 |
| 23/12/2016 |
1.70
|
500 | 1.60 | 1.70 | 1.60 | 0 | 0 | 0 |
| 22/12/2016 |
1.60
|
31,200 | 1.60 | 1.70 | 1.60 | 0 | 0 | 0 |
| 21/12/2016 |
1.60
|
31,605 | 1.70 | 1.70 | 1.60 | 0 | 0 | 0 |
| 20/12/2016 |
1.70
|
105,400 | 1.70 | 1.70 | 1.60 | 0 | 0 | 0 |
| 19/12/2016 |
1.70
|
10,600 | 1.60 | 1.70 | 1.60 | 0 | 0 | 0 |
| 16/12/2016 |
1.60
|
21,100 | 1.60 | 1.60 | 1.50 | 0 | 0 | 0 |
| 15/12/2016 |
1.60
|
115,600 | 1.70 | 1.70 | 1.60 | 0 | 0 | 0 |
| 14/12/2016 |
1.70
|
32,500 | 1.60 | 1.70 | 1.50 | 0 | 0 | 0 |
| 13/12/2016 |
1.60
|
129,300 | 1.70 | 1.70 | 1.60 | 0 | 0 | 0 |
| 12/12/2016 |
1.70
|
3,200 | 1.70 | 1.70 | 1.70 | 0 | 0 | 0 |
| 09/12/2016 |
1.70
|
14,600 | 1.70 | 1.70 | 1.60 | 0 | 0 | 0 |
| 08/12/2016 |
1.70
|
15,700 | 1.60 | 1.70 | 1.60 | 0 | 0 | 0 |
| 07/12/2016 |
1.60
|
31,400 | 1.60 | 1.70 | 1.50 | 0 | 0 | 0 |
| 06/12/2016 |
1.60
|
108,000 | 1.60 | 1.70 | 1.60 | 0 | 0 | 0 |
| 05/12/2016 |
1.60
|
27,100 | 1.70 | 1.70 | 1.60 | 0 | 0 | 0 |
| 02/12/2016 |
1.70
|
39,600 | 1.70 | 1.70 | 1.60 | 0 | 0 | 0 |
| 01/12/2016 |
1.70
|
72,300 | 1.70 | 1.70 | 1.60 | 0 | 0 | 0 |
| 30/11/2016 |
1.70
|
35,100 | 1.60 | 1.70 | 1.60 | 0 | 0 | 0 |
| 29/11/2016 |
1.60
|
24,300 | 1.60 | 1.70 | 1.60 | 0 | 0 | 0 |
| 28/11/2016 |
1.60
|
29,300 | 1.60 | 1.60 | 1.60 | 0 | 0 | 0 |
| 25/11/2016 |
1.60
|
54,500 | 1.60 | 1.70 | 1.60 | 0 | 0 | 0 |
| 24/11/2016 |
1.60
|
24,700 | 1.70 | 1.70 | 1.60 | 0 | 0 | 0 |
| 23/11/2016 |
1.70
|
37,300 | 1.70 | 1.70 | 1.60 | 0 | 0 | 0 |
| 22/11/2016 |
1.70
|
14,500 | 1.60 | 1.70 | 1.60 | 0 | 0 | 0 |
| 21/11/2016 |
1.60
|
21,800 | 1.50 | 1.60 | 1.50 | 0 | 0 | 0 |
| 18/11/2016 |
1.50
|
52,100 | 1.60 | 1.70 | 1.50 | 0 | 0 | 0 |
| 17/11/2016 |
1.60
|
35,000 | 1.60 | 1.70 | 1.60 | 0 | 0 | 0 |
| 16/11/2016 |
1.60
|
3,800 | 1.70 | 1.70 | 1.60 | 0 | 0 | 0 |
| 15/11/2016 |
1.70
|
53,600 | 1.60 | 1.70 | 1.50 | 0 | 0 | 0 |
| 14/11/2016 |
1.60
|
124,000 | 1.70 | 1.70 | 1.60 | 0 | 0 | 0 |
| 11/11/2016 |
1.70
|
68,600 | 1.60 | 1.70 | 1.50 | 0 | 0 | 0 |
| 10/11/2016 |
1.60
|
23,500 | 1.60 | 1.70 | 1.50 | 0 | 0 | 0 |
| 09/11/2016 |
1.60
|
36,900 | 1.60 | 1.60 | 1.50 | 0 | 0 | 0 |
| 08/11/2016 |
1.60
|
50,200 | 1.50 | 1.60 | 1.50 | 0 | 0 | 0 |
| 07/11/2016 |
1.50
|
11,100 | 1.60 | 1.60 | 1.50 | 0 | 0 | 0 |
| 04/11/2016 |
1.60
|
27,800 | 1.60 | 1.60 | 1.60 | 0 | 0 | 0 |
| 03/11/2016 |
1.60
|
114,200 | 1.60 | 1.70 | 1.60 | 0 | 0 | 0 |
| 02/11/2016 |
1.60
|
90,900 | 1.60 | 1.70 | 1.60 | 0 | 0 | 0 |
| 01/11/2016 |
1.60
|
22,100 | 1.60 | 1.70 | 1.60 | 0 | 0 | 0 |