| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-04-06) |
1.10 | 2% | 26,600 | 0 | 0 |
54.90
60.30
56
|
|
2 tháng
(2026-03-05) |
-7 | -11.11% | 365,900 | 0 | 0 |
54
63
56
|
|
3 tháng
(2026-02-03) |
5.30 | 10.45% | 397,800 | 0 | 0 |
50.20
63
56
|
|
6 tháng
(2025-11-05) |
23.30 | 71.25% | 942,300 | -800 | -0.0 |
23
63
56
|
|
12 tháng
(2025-05-09) |
35.19 | 169.14% | 2,342,300 | -800 | -0.0 |
17.44
63
56
|
|
24 tháng
(2024-05-14) |
29.40 | 110.49% | 2,743,665 | -900 | -0.0 |
16.76
63
56
|
|
36 tháng
(2023-05-22) |
43.84 | 360.45% | 8,607,668 | -100 | -0.0 |
12.16
63
56
|
|
60 tháng
(2021-05-31) |
46.53 | 491.46% | 10,709,095 | -9 | -0.0 |
7.13
63
56
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 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 |
| 04/11/2016 |
7.68
|
26,500 | 7.74 | 7.81 | 7.68 | 8,800 | 0 | 0.1 |
| 03/11/2016 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
| 02/11/2016 |
7.74
|
3,000 | 7.74 | 7.74 | 7.74 | 0 | 2,300 | -0.0 |
| 01/11/2016 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
| 31/10/2016 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
| 28/10/2016 |
7.74
|
2,250 | 7.74 | 7.74 | 7.74 | 2,200 | 0 | 0.0 |
| 27/10/2016 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
| 26/10/2016 |
7.74
|
6,800 | 7.68 | 8.01 | 7.74 | 0 | 0 | 0 |
| 25/10/2016 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 |
| 24/10/2016 |
7.68
|
5,600 | 7.88 | 7.88 | 7.68 | 5,600 | 0 | 0.1 |
| 21/10/2016 |
7.88
|
0 | 7.88 | 7.88 | 7.88 | 0 | 0 | 0 |
| 20/10/2016 |
7.88
|
0 | 7.88 | 7.88 | 7.88 | 0 | 0 | 0 |
| 19/10/2016 |
7.88
|
0 | 7.88 | 7.88 | 7.88 | 0 | 0 | 0 |
| 18/10/2016 |
7.88
|
7,000 | 7.61 | 7.88 | 7.61 | 0 | 0 | 0 |
| 17/10/2016 |
7.61
|
19,300 | 7.68 | 7.68 | 7.61 | 8,800 | 0 | 0.1 |
| 14/10/2016 |
7.68
|
100 | 7.68 | 7.68 | 7.68 | 100 | 0 | 0.0 |
| 13/10/2016 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 |
| 12/10/2016 |
7.68
|
1,000 | 7.55 | 7.68 | 7.68 | 0 | 0 | 0 |
| 11/10/2016 |
7.55
|
8,100 | 7.55 | 7.88 | 7.55 | 0 | 0 | 0 |
| 10/10/2016 |
7.55
|
5,600 | 7.55 | 7.61 | 7.55 | 4,600 | 0 | 0.1 |
| 07/10/2016 |
7.55
|
8,100 | 7.55 | 7.88 | 7.55 | 100 | 0 | 0.0 |
| 06/10/2016 |
7.55
|
0 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 |
| 05/10/2016 |
7.55
|
1,100 | 7.61 | 7.61 | 7.55 | 500 | 0 | 0.0 |
| 04/10/2016 |
7.61
|
0 | 7.61 | 7.61 | 7.61 | 0 | 0 | 0 |
| 03/10/2016 |
7.61
|
2,000 | 7.61 | 7.61 | 7.61 | 0 | 0 | 0 |
| 30/09/2016 |
7.61
|
0 | 7.61 | 7.61 | 7.61 | 0 | 0 | 0 |
| 29/09/2016 |
7.61
|
1,000 | 7.61 | 7.61 | 7.61 | 0 | 0 | 0 |
| 28/09/2016 |
7.61
|
1,600 | 7.55 | 7.61 | 7.61 | 0 | 0 | 0 |
| 27/09/2016 |
7.55
|
0 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 |
| 26/09/2016 |
7.55
|
0 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 |
| 23/09/2016 |
7.55
|
0 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 |
| 22/09/2016 |
7.55
|
3,000 | 7.55 | 7.55 | 7.55 | 3,000 | 0 | 0.0 |
| 21/09/2016 |
7.55
|
2,900 | 7.88 | 7.88 | 7.55 | 2,900 | 0 | 0.0 |