| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-19) |
-5.90 | -9.83% | 1,100 | 0 | 0 |
54.10
60
54.10
|
|
2 tháng
(2026-04-20) |
-6.20 | -10.28% | 11,000 | 0 | 0 |
54.10
60.30
54.10
|
|
3 tháng
(2026-03-20) |
-5.90 | -9.83% | 366,800 | 0 | 0 |
54
60.30
54.10
|
|
6 tháng
(2025-12-22) |
31.10 | 135.22% | 929,500 | 0 | 0 |
23
63
54.10
|
|
12 tháng
(2025-06-23) |
35.40 | 189.30% | 2,341,800 | -800 | -0.0 |
17.90
63
54.10
|
|
24 tháng
(2024-06-28) |
30.50 | 129.23% | 2,539,566 | -800 | -0.0 |
16.76
63
54.10
|
|
36 tháng
(2023-07-04) |
34.43 | 174.98% | 7,247,967 | -100 | -0.0 |
16.76
63
54.10
|
|
60 tháng
(2021-07-14) |
45.26 | 511.94% | 10,663,685 | -409 | -0.0 |
7.13
63
54.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 03/04/2017 |
8.01
|
100 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 |
| 31/03/2017 |
8.01
|
0 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 |
| 30/03/2017 |
8.01
|
1,500 | 8.53 | 8.53 | 8.01 | 0 | 0 | 0 |
| 29/03/2017 |
8.53
|
19,400 | 8.53 | 8.53 | 7.68 | 0 | 8,300 | -0.1 |
| 28/03/2017 |
8.53
|
0 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 |
| 27/03/2017 |
8.53
|
500 | 7.88 | 8.53 | 8.53 | 0 | 0 | 0 |
| 24/03/2017 |
7.88
|
15,600 | 8.01 | 8.53 | 7.88 | 0 | 15,000 | -0.2 |
| 23/03/2017 |
8.01
|
0 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 |
| 22/03/2017 |
8.01
|
0 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 |
| 21/03/2017 |
8.01
|
9,500 | 7.74 | 8.01 | 8.01 | 0 | 0 | 0 |
| 20/03/2017 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
| 17/03/2017 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
| 16/03/2017 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
| 15/03/2017 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
| 14/03/2017 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
| 13/03/2017 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
| 10/03/2017 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
| 09/03/2017 |
7.74
|
1,600 | 7.74 | 8.07 | 7.74 | 0 | 0 | 0 |
| 08/03/2017 |
7.74
|
11,200 | 8.07 | 8.07 | 7.29 | 0 | 0 | 0 |
| 07/03/2017 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 |
| 06/03/2017 |
8.07
|
100 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 |
| 03/03/2017 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 |
| 02/03/2017 |
8.07
|
8,800 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 |
| 01/03/2017 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 |
| 28/02/2017 |
8.07
|
6 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 |
| 27/02/2017 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 |
| 24/02/2017 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 |
| 23/02/2017 |
8.07
|
1,200 | 7.88 | 8.40 | 8.07 | 0 | 0 | 0 |
| 22/02/2017 |
7.88
|
300 | 7.81 | 8.14 | 7.88 | 0 | 0 | 0 |
| 21/02/2017 |
7.81
|
0 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 |
| 20/02/2017 |
7.81
|
0 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 |
| 17/02/2017 |
7.81
|
0 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 |
| 16/02/2017 |
7.81
|
0 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 |
| 15/02/2017 |
7.81
|
0 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 |
| 14/02/2017 |
7.81
|
0 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 |
| 13/02/2017 |
7.81
|
50 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 |
| 10/02/2017 |
7.81
|
0 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 |
| 09/02/2017 |
7.81
|
0 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 |
| 08/02/2017 |
7.81
|
0 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 |
| 07/02/2017 |
7.81
|
4,500 | 7.81 | 7.94 | 7.81 | 0 | 0 | 0 |
| 06/02/2017 |
7.81
|
17,900 | 7.88 | 8.01 | 7.81 | 8,300 | 0 | 0.1 |
| 03/02/2017 |
7.88
|
6,300 | 7.68 | 7.88 | 7.88 | 0 | 0 | 0 |
| 02/02/2017 |
7.68
|
11,200 | 7.94 | 7.94 | 7.68 | 7,200 | 0 | 0.1 |
| 25/01/2017 |
7.94
|
13,000 | 7.74 | 7.94 | 7.88 | 0 | 0 | 0 |
| 24/01/2017 |
7.74
|
5,500 | 7.74 | 7.88 | 7.74 | 0 | 0 | 0 |
| 23/01/2017 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
| 20/01/2017 |
7.74
|
5,100 | 7.68 | 7.88 | 7.74 | 0 | 0 | 0 |
| 19/01/2017 |
7.68
|
13,250 | 7.74 | 7.74 | 7.68 | 2,000 | 0 | 0.0 |
| 18/01/2017 |
7.74
|
2,000 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
| 17/01/2017 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
| 16/01/2017 |
7.74
|
3,000 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
| 13/01/2017 |
7.74
|
4,500 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
| 12/01/2017 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
| 11/01/2017 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
| 10/01/2017 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
| 09/01/2017 |
7.74
|
9,894 | 7.81 | 7.81 | 7.68 | 3,300 | 0 | 0.0 |
| 06/01/2017 |
7.81
|
0 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 |
| 05/01/2017 |
7.81
|
0 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 |
| 04/01/2017 |
7.81
|
0 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 |
| 03/01/2017 |
7.81
|
0 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 |
| 30/12/2016 |
7.81
|
100 | 7.88 | 7.88 | 7.81 | 0 | 0 | 0 |
| 29/12/2016 |
7.88
|
5,000 | 7.81 | 7.88 | 7.88 | 0 | 0 | 0 |
| 28/12/2016 |
7.81
|
4,500 | 7.88 | 7.88 | 7.81 | 0 | 0 | 0 |
| 27/12/2016 |
7.88
|
0 | 7.88 | 7.88 | 7.88 | 0 | 0 | 0 |
| 26/12/2016 |
7.88
|
0 | 7.88 | 7.88 | 7.88 | 0 | 0 | 0 |
| 23/12/2016 |
7.88
|
0 | 7.88 | 7.88 | 7.88 | 0 | 0 | 0 |
| 22/12/2016 |
7.88
|
7,500 | 7.88 | 7.88 | 7.81 | 0 | 0 | 0 |
| 21/12/2016 |
7.88
|
0 | 7.88 | 7.88 | 7.88 | 0 | 0 | 0 |
| 20/12/2016 |
7.88
|
0 | 7.88 | 7.88 | 7.88 | 0 | 0 | 0 |
| 19/12/2016 |
7.88
|
0 | 7.88 | 7.88 | 7.88 | 0 | 0 | 0 |
| 16/12/2016 |
7.88
|
7,600 | 7.88 | 8.14 | 7.88 | 0 | 0 | 0 |
| 15/12/2016 |
7.88
|
1,000 | 7.88 | 7.88 | 7.88 | 0 | 0 | 0 |
| 14/12/2016 |
7.88
|
1,100 | 7.88 | 7.88 | 7.81 | 0 | 0 | 0 |
| 13/12/2016 |
7.88
|
0 | 7.88 | 7.88 | 7.88 | 0 | 0 | 0 |
| 12/12/2016 |
7.88
|
0 | 7.88 | 7.88 | 7.88 | 0 | 0 | 0 |
| 09/12/2016 |
7.88
|
7,100 | 7.81 | 8.01 | 7.88 | 0 | 0 | 0 |
| 08/12/2016 |
7.81
|
0 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 |
| 07/12/2016 |
7.81
|
600 | 7.74 | 7.81 | 7.81 | 0 | 0 | 0 |
| 06/12/2016 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
| 05/12/2016 |
7.74
|
16,500 | 7.74 | 7.88 | 7.74 | 0 | 0 | 0 |
| 02/12/2016 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
| 01/12/2016 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
| 30/11/2016 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
| 29/11/2016 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
| 28/11/2016 |
7.74
|
1,650 | 7.74 | 7.74 | 7.74 | 1,600 | 0 | 0.0 |
| 25/11/2016 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
| 24/11/2016 |
7.74
|
9,900 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
| 23/11/2016 |
7.74
|
36,100 | 7.74 | 7.88 | 7.68 | 1,000 | 0 | 0.0 |
| 22/11/2016 |
7.74
|
22,500 | 7.74 | 7.74 | 7.68 | 8,800 | 0 | 0.1 |
| 21/11/2016 |
7.74
|
12,500 | 7.81 | 7.81 | 7.74 | 0 | 0 | 0 |
| 18/11/2016 |
7.81
|
7,000 | 7.74 | 7.81 | 7.74 | 0 | 0 | 0 |
| 17/11/2016 |
7.74
|
100 | 7.88 | 7.88 | 7.74 | 0 | 0 | 0 |
| 16/11/2016 |
7.88
|
0 | 7.88 | 7.88 | 7.88 | 0 | 0 | 0 |
| 15/11/2016 |
7.88
|
13,200 | 7.88 | 7.88 | 7.68 | 8,200 | 0 | 0.1 |
| 14/11/2016 |
7.88
|
11,000 | 7.68 | 7.88 | 7.81 | 0 | 0 | 0 |
| 11/11/2016 |
7.68
|
10,100 | 7.61 | 7.88 | 7.68 | 0 | 0 | 0 |
| 10/11/2016 |
7.61
|
19,100 | 7.61 | 7.61 | 7.61 | 8,900 | 0 | 0.1 |
| 09/11/2016 |
7.61
|
0 | 7.61 | 7.61 | 7.61 | 0 | 0 | 0 |
| 08/11/2016 |
7.61
|
33,500 | 7.94 | 7.94 | 7.61 | 8,800 | 0 | 0.1 |
| 07/11/2016 |
7.94
|
9,100 | 7.68 | 8.20 | 7.68 | 0 | 0 | 0 |