| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-04-01) |
-0.30 | -3.23% | 1,918,300 | 0 | 0 |
9
9.40
9
|
|
2 tháng
(2026-03-02) |
0 | 0% | 7,220,700 | 0 | 0 |
7.90
9.80
9
|
|
3 tháng
(2026-02-02) |
0.20 | 2.27% | 8,140,500 | 0 | 0 |
7.90
9.80
9
|
|
6 tháng
(2025-11-03) |
-0.60 | -6.25% | 12,038,200 | -4,500 | -0.0 |
7.90
9.80
9
|
|
12 tháng
(2025-05-06) |
2.52 | 38.97% | 46,764,500 | -5,600 | -0.1 |
6.38
12
9
|
|
24 tháng
(2024-05-13) |
-2.52 | -21.87% | 94,366,190 | -15,319 | -0.1 |
5.62
12
9
|
|
36 tháng
(2023-05-17) |
0.26 | 2.97% | 193,213,025 | -16,750 | -0.1 |
5.62
12.34
9
|
|
60 tháng
(2021-05-27) |
-6.75 | -42.86% | 499,784,400 | -223,660 | -4.8 |
4.86
21.59
9
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 15/02/2017 |
3.41
|
20,183 | 3.34 | 3.41 | 3.34 | 0 | 0 | 0 |
| 14/02/2017 |
3.34
|
9,462 | 3.41 | 3.41 | 3.34 | 0 | 0 | 0 |
| 13/02/2017 |
3.41
|
69,500 | 3.41 | 3.48 | 3.34 | 0 | 0 | 0 |
| 10/02/2017 |
3.41
|
3,235 | 3.48 | 3.48 | 3.41 | 0 | 0 | 0 |
| 09/02/2017 |
3.48
|
407,500 | 3.41 | 3.55 | 3.34 | 0 | 0 | 0 |
| 08/02/2017 |
3.41
|
33,824 | 3.48 | 3.55 | 3.41 | 0 | 0 | 0 |
| 07/02/2017 |
3.48
|
31,800 | 3.41 | 3.48 | 3.34 | 0 | 0 | 0 |
| 06/02/2017 |
3.41
|
30,325 | 3.34 | 3.48 | 3.34 | 0 | 0 | 0 |
| 03/02/2017 |
3.34
|
33,059 | 3.48 | 3.48 | 3.34 | 0 | 0 | 0 |
| 02/02/2017 |
3.48
|
6,100 | 3.48 | 3.48 | 3.34 | 0 | 0 | 0 |
| 25/01/2017 |
3.48
|
16,010 | 3.41 | 3.48 | 3.34 | 0 | 0 | 0 |
| 24/01/2017 |
3.41
|
16,700 | 3.34 | 3.41 | 3.34 | 0 | 0 | 0 |
| 23/01/2017 |
3.34
|
60,400 | 3.34 | 3.41 | 3.34 | 0 | 0 | 0 |
| 20/01/2017 |
3.34
|
1,500 | 3.41 | 3.48 | 3.34 | 0 | 0 | 0 |
| 19/01/2017 |
3.41
|
55,305 | 3.41 | 3.48 | 3.41 | 0 | 0 | 0 |
| 18/01/2017 |
3.41
|
22,036 | 3.41 | 3.41 | 3.41 | 0 | 0 | 0 |
| 17/01/2017 |
3.41
|
18,655 | 3.48 | 3.48 | 3.41 | 0 | 0 | 0 |
| 16/01/2017 |
3.48
|
48,825 | 3.55 | 3.55 | 3.34 | 0 | 0 | 0 |
| 13/01/2017 |
3.55
|
68,200 | 3.48 | 3.55 | 3.41 | 0 | 0 | 0 |
| 12/01/2017 |
3.48
|
75,055 | 3.41 | 3.48 | 3.41 | 0 | 0 | 0 |
| 11/01/2017 |
3.41
|
5,880 | 3.55 | 3.55 | 3.41 | 0 | 0 | 0 |
| 10/01/2017 |
3.55
|
5,825 | 3.55 | 3.63 | 3.48 | 0 | 0 | 0 |
| 09/01/2017 |
3.55
|
28,200 | 3.48 | 3.55 | 3.48 | 0 | 0 | 0 |
| 06/01/2017 |
3.48
|
64,500 | 3.55 | 3.55 | 3.48 | 0 | 0 | 0 |
| 05/01/2017 |
3.55
|
68,808 | 3.55 | 3.70 | 3.55 | 0 | 0 | 0 |
| 04/01/2017 |
3.55
|
196,613 | 3.55 | 3.70 | 3.55 | 0 | 0 | 0 |
| 03/01/2017 |
3.55
|
301,650 | 3.55 | 3.70 | 3.55 | 0 | 0 | 0 |
| 30/12/2016 |
3.55
|
146,900 | 3.63 | 3.63 | 3.48 | 0 | 0 | 0 |
| 29/12/2016 |
3.63
|
95,750 | 3.63 | 3.63 | 3.48 | 0 | 0 | 0 |
| 28/12/2016 |
3.63
|
153,372 | 3.48 | 3.63 | 3.48 | 0 | 0 | 0 |
| 27/12/2016 |
3.48
|
79,945 | 3.55 | 3.55 | 3.48 | 0 | 0 | 0 |
| 26/12/2016 |
3.55
|
45,618 | 3.63 | 3.63 | 3.55 | 0 | 10,000 | -0.0 |
| 23/12/2016 |
3.63
|
72,608 | 3.41 | 3.63 | 3.41 | 0 | 0 | 0 |
| 22/12/2016 |
3.41
|
51,129 | 3.48 | 3.48 | 3.34 | 0 | 0 | 0 |
| 21/12/2016 |
3.48
|
174,200 | 3.34 | 3.48 | 3.34 | 0 | 0 | 0 |
| 20/12/2016 |
3.34
|
270,742 | 3.26 | 3.41 | 3.34 | 0 | 0 | 0 |
| 19/12/2016 |
3.26
|
160,734 | 3.26 | 3.41 | 3.26 | 0 | 0 | 0 |
| 16/12/2016 |
3.26
|
66,550 | 3.26 | 3.41 | 3.26 | 0 | 0 | 0 |
| 15/12/2016 |
3.26
|
47,300 | 3.26 | 3.41 | 3.26 | 0 | 0 | 0 |
| 14/12/2016 |
3.26
|
146,015 | 3.19 | 3.26 | 3.19 | 0 | 0 | 0 |
| 13/12/2016 |
3.19
|
32,788 | 3.34 | 3.34 | 3.19 | 0 | 0 | 0 |
| 12/12/2016 |
3.34
|
27,146 | 3.41 | 3.41 | 3.34 | 0 | 0 | 0 |
| 09/12/2016 |
3.41
|
107,800 | 3.34 | 3.48 | 3.34 | 0 | 0 | 0 |
| 08/12/2016 |
3.34
|
38,400 | 3.34 | 3.41 | 3.26 | 0 | 0 | 0 |
| 07/12/2016 |
3.34
|
98,970 | 3.26 | 3.41 | 3.34 | 0 | 0 | 0 |
| 06/12/2016 |
3.26
|
59,940 | 3.41 | 3.41 | 3.26 | 0 | 0 | 0 |
| 05/12/2016 |
3.41
|
21,600 | 3.41 | 3.41 | 3.34 | 0 | 0 | 0 |
| 02/12/2016 |
3.41
|
17,191 | 3.41 | 3.41 | 3.41 | 0 | 0 | 0 |
| 01/12/2016 |
3.41
|
11,635 | 3.41 | 3.48 | 3.41 | 0 | 0 | 0 |
| 30/11/2016 |
3.41
|
60,200 | 3.41 | 3.48 | 3.41 | 0 | 0 | 0 |
| 29/11/2016 |
3.41
|
51,880 | 3.41 | 3.48 | 3.41 | 0 | 0 | 0 |
| 28/11/2016 |
3.41
|
11,800 | 3.48 | 3.48 | 3.41 | 0 | 0 | 0 |
| 25/11/2016 |
3.48
|
6,650 | 3.48 | 3.55 | 3.48 | 0 | 0 | 0 |
| 24/11/2016 |
3.48
|
23,085 | 3.48 | 3.55 | 3.48 | 0 | 0 | 0 |
| 23/11/2016 |
3.48
|
12,800 | 3.55 | 3.55 | 3.48 | 0 | 0 | 0 |
| 22/11/2016 |
3.55
|
9,107 | 3.55 | 3.55 | 3.48 | 0 | 0 | 0 |
| 21/11/2016 |
3.55
|
87,655 | 3.34 | 3.55 | 3.41 | 0 | 0 | 0 |
| 18/11/2016 |
3.34
|
55,100 | 3.55 | 3.63 | 3.34 | 4,000 | 0 | 0.0 |
| 17/11/2016 |
3.55
|
14,100 | 3.55 | 3.63 | 3.55 | 0 | 0 | 0 |
| 16/11/2016 |
3.55
|
19,150 | 3.63 | 3.63 | 3.55 | 0 | 0 | 0 |
| 15/11/2016 |
3.63
|
66,725 | 3.70 | 3.77 | 3.63 | 0 | 0 | 0 |
| 14/11/2016 |
3.70
|
26,555 | 3.70 | 3.77 | 3.63 | 0 | 0 | 0 |
| 11/11/2016 |
3.70
|
17,070 | 3.70 | 3.77 | 3.70 | 0 | 0 | 0 |
| 10/11/2016 |
3.70
|
82,358 | 3.63 | 3.70 | 3.55 | 0 | 0 | 0 |
| 09/11/2016 |
3.63
|
168,897 | 3.70 | 3.77 | 3.63 | 0 | 0 | 0 |
| 08/11/2016 |
3.70
|
44,830 | 3.77 | 3.77 | 3.70 | 0 | 0 | 0 |
| 07/11/2016 |
3.77
|
35,610 | 3.63 | 3.77 | 3.63 | 0 | 0 | 0 |
| 04/11/2016 |
3.63
|
115,320 | 3.77 | 3.77 | 3.63 | 0 | 0 | 0 |
| 03/11/2016 |
3.77
|
142,640 | 3.70 | 3.77 | 3.63 | 0 | 0 | 0 |
| 02/11/2016 |
3.70
|
207,825 | 3.70 | 3.77 | 3.70 | 0 | 0 | 0 |
| 01/11/2016 |
3.70
|
208,250 | 3.70 | 3.70 | 3.63 | 0 | 0 | 0 |
| 31/10/2016 |
3.70
|
102,260 | 3.70 | 3.77 | 3.70 | 0 | 0 | 0 |
| 28/10/2016 |
3.70
|
26,920 | 3.77 | 3.77 | 3.70 | 0 | 0 | 0 |
| 27/10/2016 |
3.77
|
47,250 | 3.70 | 3.77 | 3.70 | 0 | 0 | 0 |
| 26/10/2016 |
3.70
|
94,390 | 3.70 | 3.77 | 3.70 | 0 | 0 | 0 |
| 25/10/2016 |
3.70
|
204,375 | 3.77 | 3.84 | 3.70 | 0 | 0 | 0 |
| 24/10/2016 |
3.77
|
96,005 | 3.92 | 3.92 | 3.77 | 0 | 0 | 0 |
| 21/10/2016 |
3.92
|
236,158 | 3.92 | 3.99 | 3.84 | 0 | 0 | 0 |
| 20/10/2016 |
3.92
|
184,136 | 3.92 | 3.99 | 3.84 | 0 | 0 | 0 |
| 19/10/2016 |
3.92
|
277,168 | 3.70 | 3.92 | 3.63 | 0 | 0 | 0 |
| 18/10/2016 |
3.70
|
309,014 | 3.63 | 3.77 | 3.63 | 13,500 | 0 | 0.1 |
| 17/10/2016 |
3.63
|
361,945 | 3.55 | 3.70 | 3.55 | 0 | 1 | -0.0 |
| 14/10/2016 |
3.55
|
143,503 | 3.70 | 3.70 | 3.55 | 0 | 0 | 0 |
| 13/10/2016 |
3.70
|
306,900 | 3.70 | 3.70 | 3.63 | 0 | 0 | 0 |
| 12/10/2016 |
3.70
|
218,242 | 3.48 | 3.70 | 3.48 | 0 | 0 | 0 |
| 11/10/2016 |
3.48
|
334,100 | 3.63 | 3.70 | 3.48 | 0 | 0 | 0 |
| 10/10/2016 |
3.63
|
176,843 | 3.48 | 3.63 | 3.48 | 0 | 0 | 0 |
| 07/10/2016 |
3.48
|
292,800 | 3.41 | 3.55 | 3.34 | 0 | 0 | 0 |
| 06/10/2016 |
3.41
|
250,300 | 3.26 | 3.41 | 3.26 | 0 | 0 | 0 |
| 05/10/2016 |
3.26
|
92,250 | 3.26 | 3.26 | 3.19 | 0 | 0 | 0 |
| 04/10/2016 |
3.26
|
180,400 | 3.19 | 3.26 | 3.19 | 0 | 0 | 0 |
| 03/10/2016 |
3.19
|
195,735 | 3.19 | 3.26 | 3.19 | 0 | 0 | 0 |
| 30/09/2016 |
3.19
|
155,315 | 3.19 | 3.19 | 3.12 | 0 | 0 | 0 |
| 29/09/2016 |
3.19
|
42,030 | 3.19 | 3.26 | 3.19 | 0 | 0 | 0 |
| 28/09/2016 |
3.19
|
129,638 | 3.19 | 3.19 | 3.05 | 0 | 0 | 0 |
| 27/09/2016 |
3.19
|
105,600 | 3.19 | 3.26 | 3.12 | 0 | 0 | 0 |
| 26/09/2016 |
3.19
|
137,000 | 3.34 | 3.34 | 3.12 | 0 | 0 | 0 |
| 23/09/2016 |
3.34
|
65,924 | 3.26 | 3.34 | 3.19 | 0 | 0 | 0 |
| 22/09/2016 |
3.26
|
110,014 | 3.41 | 3.41 | 3.26 | 0 | 0 | 0 |
| 21/09/2016 |
3.41
|
84,250 | 3.19 | 3.41 | 3.19 | 0 | 0 | 0 |