| 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) |
0.50 | 7.58% | 274,900 | 0 | 0 |
6.60
7.10
7.10
|
|
2 tháng
(2026-03-02) |
0.50 | 7.58% | 589,400 | 0 | 0 |
6.30
7.10
7.10
|
|
3 tháng
(2026-02-02) |
0.10 | 1.43% | 844,200 | 0 | 0 |
6.30
7.10
7.10
|
|
6 tháng
(2025-11-03) |
-0.10 | -1.39% | 1,638,000 | 1,100 | 0.0 |
6.30
8.10
7.10
|
|
12 tháng
(2025-05-06) |
0.06 | 0.89% | 4,414,600 | 5,800 | 0.0 |
6.30
8.10
7.10
|
|
24 tháng
(2024-05-13) |
-1.43 | -16.73% | 9,448,181 | 5,700 | 0.0 |
6.30
8.63
7.10
|
|
36 tháng
(2023-05-17) |
-1.26 | -15.08% | 15,006,951 | -5,600 | -0.1 |
6.30
9.30
7.10
|
|
60 tháng
(2021-05-27) |
-0.68 | -8.69% | 38,388,892 | -170,400 | -3.5 |
5.63
14.67
7.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 14/02/2017 |
2.83
|
1,200 | 2.95 | 3.03 | 2.83 | 0 | 0 | 0 |
| 13/02/2017 |
2.95
|
400 | 3.07 | 3.07 | 2.95 | 0 | 0 | 0 |
| 10/02/2017 |
3.07
|
0 | 3.07 | 3.07 | 3.07 | 0 | 0 | 0 |
| 09/02/2017 |
3.07
|
0 | 3.07 | 3.07 | 3.07 | 0 | 0 | 0 |
| 08/02/2017 |
3.07
|
0 | 3.07 | 3.07 | 3.07 | 0 | 0 | 0 |
| 07/02/2017 |
3.07
|
2,000 | 2.95 | 3.07 | 3.07 | 0 | 0 | 0 |
| 06/02/2017 |
2.95
|
0 | 2.95 | 2.95 | 2.95 | 0 | 0 | 0 |
| 03/02/2017 |
2.95
|
0 | 2.95 | 2.95 | 2.95 | 0 | 0 | 0 |
| 02/02/2017 |
2.95
|
0 | 2.95 | 2.95 | 2.95 | 0 | 0 | 0 |
| 25/01/2017 |
2.95
|
0 | 2.95 | 2.95 | 2.95 | 0 | 0 | 0 |
| 24/01/2017 |
2.95
|
0 | 2.95 | 2.95 | 2.95 | 0 | 0 | 0 |
| 23/01/2017 |
2.95
|
0 | 2.95 | 2.95 | 2.95 | 0 | 0 | 0 |
| 20/01/2017 |
2.95
|
0 | 3.03 | 2.95 | 2.95 | 0 | 0 | 0 |
| 19/01/2017 |
3.03
|
2,000 | 2.95 | 3.03 | 2.95 | 0 | 0 | 0 |
| 18/01/2017 |
2.95
|
400 | 2.75 | 2.95 | 2.95 | 0 | 0 | 0 |
| 17/01/2017 |
2.75
|
0 | 2.75 | 2.75 | 2.75 | 0 | 0 | 0 |
| 16/01/2017 |
2.75
|
0 | 2.75 | 2.75 | 2.75 | 0 | 0 | 0 |
| 13/01/2017 |
2.75
|
0 | 2.75 | 2.75 | 2.75 | 0 | 0 | 0 |
| 12/01/2017 |
2.75
|
0 | 2.75 | 2.75 | 2.75 | 0 | 0 | 0 |
| 11/01/2017 |
2.75
|
100 | 2.87 | 2.87 | 2.75 | 0 | 0 | 0 |
| 10/01/2017 |
2.87
|
0 | 2.87 | 2.87 | 2.87 | 0 | 0 | 0 |
| 09/01/2017 |
2.87
|
0 | 2.87 | 2.87 | 2.87 | 0 | 0 | 0 |
| 06/01/2017 |
2.87
|
0 | 2.87 | 2.87 | 2.87 | 0 | 0 | 0 |
| 05/01/2017 |
2.87
|
0 | 3.03 | 2.87 | 2.87 | 0 | 0 | 0 |
| 04/01/2017 |
3.03
|
2,000 | 3.11 | 3.11 | 2.68 | 0 | 0 | 0 |
| 03/01/2017 |
3.11
|
0 | 3.07 | 3.11 | 3.11 | 0 | 0 | 0 |
| 30/12/2016 |
3.07
|
63,000 | 3.07 | 3.15 | 3.07 | 0 | 0 | 0 |
| 29/12/2016 |
3.07
|
52,000 | 3.11 | 3.15 | 3.07 | 0 | 0 | 0 |
| 28/12/2016 |
3.11
|
62,500 | 3.03 | 3.15 | 3.07 | 0 | 0 | 0 |
| 27/12/2016 |
3.03
|
42,500 | 3.07 | 3.15 | 3.03 | 0 | 0 | 0 |
| 26/12/2016 |
3.07
|
4,400 | 2.99 | 3.11 | 2.99 | 0 | 0 | 0 |
| 23/12/2016 |
2.99
|
5,000 | 3.03 | 3.03 | 2.99 | 0 | 0 | 0 |
| 22/12/2016 |
3.03
|
0 | 3.03 | 3.03 | 3.03 | 0 | 0 | 0 |
| 21/12/2016 |
3.03
|
500 | 2.99 | 3.03 | 3.03 | 0 | 0 | 0 |
| 20/12/2016 |
2.99
|
800 | 3.07 | 3.07 | 2.99 | 0 | 0 | 0 |
| 19/12/2016 |
3.07
|
5,000 | 2.99 | 3.07 | 2.99 | 0 | 0 | 0 |
| 16/12/2016 |
2.99
|
0 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 |
| 15/12/2016 |
2.99
|
600 | 2.95 | 2.99 | 2.99 | 0 | 0 | 0 |
| 14/12/2016 |
2.95
|
1,000 | 2.99 | 2.99 | 2.95 | 0 | 0 | 0 |
| 13/12/2016 |
2.99
|
0 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 |
| 12/12/2016 |
2.99
|
0 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 |
| 09/12/2016 |
2.99
|
0 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 |
| 08/12/2016 |
2.99
|
0 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 |
| 07/12/2016 |
2.99
|
1,000 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 |
| 06/12/2016 |
2.99
|
0 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 |
| 05/12/2016 |
2.99
|
1,000 | 2.95 | 2.99 | 2.99 | 0 | 0 | 0 |
| 02/12/2016 |
2.95
|
0 | 2.95 | 2.95 | 2.95 | 0 | 0 | 0 |
| 01/12/2016 |
2.95
|
0 | 2.95 | 2.95 | 2.95 | 0 | 0 | 0 |
| 30/11/2016 |
2.95
|
700 | 2.95 | 2.95 | 2.95 | 0 | 0 | 0 |
| 29/11/2016 |
2.95
|
0 | 2.95 | 2.95 | 2.95 | 0 | 0 | 0 |
| 28/11/2016 |
2.95
|
0 | 2.95 | 2.95 | 2.95 | 0 | 0 | 0 |
| 25/11/2016 |
2.95
|
900 | 2.95 | 2.95 | 2.95 | 0 | 0 | 0 |
| 24/11/2016 |
2.95
|
1,000 | 2.95 | 2.95 | 2.95 | 0 | 0 | 0 |
| 23/11/2016 |
2.95
|
3,100 | 2.95 | 2.95 | 2.95 | 0 | 0 | 0 |
| 22/11/2016 |
2.95
|
1,000 | 2.95 | 2.95 | 2.95 | 0 | 0 | 0 |
| 21/11/2016 |
2.95
|
400 | 2.95 | 2.95 | 2.95 | 0 | 0 | 0 |
| 18/11/2016 |
2.95
|
0 | 2.95 | 2.95 | 2.95 | 0 | 0 | 0 |
| 17/11/2016 |
2.95
|
500 | 2.95 | 2.95 | 2.95 | 0 | 0 | 0 |
| 16/11/2016 |
2.95
|
1,100 | 2.95 | 3.11 | 2.95 | 0 | 0 | 0 |
| 15/11/2016 |
2.95
|
100 | 2.95 | 2.95 | 2.95 | 0 | 0 | 0 |
| 14/11/2016 |
2.95
|
4,900 | 2.95 | 2.95 | 2.95 | 0 | 0 | 0 |
| 11/11/2016 |
2.95
|
12,000 | 2.95 | 2.95 | 2.95 | 0 | 0 | 0 |
| 10/11/2016 |
2.95
|
0 | 2.95 | 2.95 | 2.95 | 0 | 0 | 0 |
| 09/11/2016 |
2.95
|
6,300 | 2.95 | 2.95 | 2.75 | 0 | 0 | 0 |
| 08/11/2016 |
2.95
|
5,000 | 2.95 | 2.95 | 2.95 | 0 | 0 | 0 |
| 07/11/2016 |
2.95
|
15,000 | 3.07 | 3.07 | 2.95 | 0 | 0 | 0 |
| 04/11/2016 |
3.07
|
0 | 3.07 | 3.07 | 3.07 | 0 | 0 | 0 |
| 03/11/2016 |
3.07
|
1,000 | 2.99 | 3.07 | 3.07 | 0 | 0 | 0 |
| 02/11/2016 |
2.99
|
3,000 | 2.99 | 2.99 | 2.56 | 0 | 0 | 0 |
| 01/11/2016 |
2.99
|
0 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 |
| 31/10/2016 |
2.99
|
1,500 | 2.95 | 2.99 | 2.99 | 0 | 0 | 0 |
| 28/10/2016 |
2.95
|
0 | 2.95 | 2.95 | 2.95 | 0 | 0 | 0 |
| 27/10/2016 |
2.95
|
0 | 2.95 | 2.95 | 2.95 | 0 | 0 | 0 |
| 26/10/2016 |
2.95
|
4,100 | 2.64 | 2.95 | 2.24 | 0 | 0 | 0 |
| 25/10/2016 |
2.64
|
100 | 3.07 | 3.07 | 2.64 | 0 | 0 | 0 |
| 24/10/2016 |
3.07
|
0 | 3.07 | 3.07 | 3.07 | 0 | 0 | 0 |
| 21/10/2016 |
3.07
|
9,000 | 3.07 | 3.07 | 3.07 | 0 | 0 | 0 |
| 20/10/2016 |
3.07
|
8,400 | 3.07 | 3.11 | 2.64 | 0 | 0 | 0 |
| 19/10/2016 |
3.07
|
7,600 | 3.07 | 3.07 | 2.79 | 0 | 0 | 0 |
| 18/10/2016 |
3.07
|
0 | 3.07 | 3.07 | 3.07 | 0 | 0 | 0 |
| 17/10/2016 |
3.07
|
0 | 3.07 | 3.07 | 3.07 | 0 | 0 | 0 |
| 14/10/2016 |
3.07
|
600 | 3.07 | 3.07 | 3.07 | 0 | 0 | 0 |
| 13/10/2016 |
3.07
|
11,500 | 3.03 | 3.07 | 3.07 | 387,000 | 0 | 2.6 |
| 12/10/2016 |
3.03
|
1,000 | 3.03 | 3.03 | 3.03 | 0 | 0 | 0 |
| 11/10/2016 |
3.03
|
40,500 | 3.03 | 3.03 | 3.03 | 0 | 0 | 0 |
| 10/10/2016 |
3.03
|
0 | 3.03 | 3.03 | 3.03 | 0 | 0 | 0 |
| 07/10/2016 |
3.03
|
0 | 3.03 | 3.03 | 3.03 | 0 | 0 | 0 |
| 06/10/2016 |
3.03
|
0 | 3.03 | 3.03 | 3.03 | 0 | 0 | 0 |
| 05/10/2016 |
3.03
|
10,600 | 2.99 | 3.03 | 2.99 | 0 | 0 | 0 |
| 04/10/2016 |
2.99
|
17,200 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 |
| 03/10/2016 |
2.99
|
5,500 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 |
| 30/09/2016 |
2.99
|
7,800 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 |
| 29/09/2016 |
2.99
|
100 | 2.95 | 2.99 | 2.99 | 0 | 0 | 0 |
| 28/09/2016 |
2.95
|
1,300 | 2.95 | 2.99 | 2.95 | 0 | 0 | 0 |
| 27/09/2016 |
2.95
|
5,000 | 2.95 | 2.99 | 2.95 | 0 | 0 | 0 |
| 26/09/2016 |
2.95
|
7,900 | 2.99 | 2.99 | 2.56 | 0 | 0 | 0 |
| 23/09/2016 |
2.99
|
1,400 | 3.03 | 3.03 | 2.99 | 0 | 0 | 0 |
| 22/09/2016 |
3.03
|
8,700 | 2.99 | 3.03 | 2.95 | 0 | 0 | 0 |
| 21/09/2016 |
2.99
|
16,900 | 2.99 | 2.99 | 2.95 | 0 | 0 | 0 |
| 20/09/2016 |
2.99
|
10,200 | 2.95 | 2.99 | 2.52 | 0 | 0 | 0 |