| 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) |
-0.20 | -1.06% | 86,300 | -6,000 | 0 |
18.50
18.95
18.65
|
|
2 tháng
(2026-04-13) |
-0.70 | -3.62% | 165,400 | -13,100 | 0 |
18.50
19.35
18.65
|
|
3 tháng
(2026-03-16) |
-1.06 | -5.39% | 289,200 | -50,000 | 0.0 |
18.50
20.10
18.65
|
|
6 tháng
(2025-12-15) |
-2.65 | -12.44% | 1,351,300 | -21,400 | 0.6 |
18.50
21.30
18.65
|
|
12 tháng
(2025-06-17) |
-0.18 | -0.96% | 2,897,200 | 46,000 | 2.1 |
18.50
22.89
18.65
|
|
24 tháng
(2024-06-24) |
4.86 | 35.28% | 7,528,800 | -5,110 | 2.6 |
13.61
22.89
18.65
|
|
36 tháng
(2023-06-28) |
6.33 | 51.38% | 12,712,800 | 281,540 | 6.9 |
11.12
22.89
18.65
|
|
60 tháng
(2021-07-08) |
10.29 | 122.96% | 32,004,400 | 549,612 | 19.6 |
8.14
22.89
18.65
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 24/03/2017 |
7.15
|
5,010 | 7.15 | 7.15 | 6.82 | 0 | 5,000 | -0.1 |
| 23/03/2017 |
7.15
|
6,420 | 7.15 | 7.23 | 7.12 | 0 | 6,410 | -0.2 |
| 22/03/2017 |
7.15
|
100 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 |
| 21/03/2017 |
7.15
|
5,010 | 7.23 | 7.23 | 7.15 | 0 | 5,000 | -0.1 |
| 20/03/2017 |
7.23
|
4,390 | 7.23 | 7.35 | 7.23 | 4,030 | 4,390 | -0.0 |
| 17/03/2017 |
7.23
|
5,500 | 7.23 | 7.23 | 7.23 | 0 | 5,000 | -0.1 |
| 16/03/2017 |
7.23
|
5,470 | 7.23 | 7.23 | 7.15 | 0 | 5,000 | -0.1 |
| 15/03/2017 |
7.23
|
1,070 | 7.23 | 7.23 | 7.23 | 0 | 1,070 | -0.0 |
| 14/03/2017 |
7.23
|
0 | 7.23 | 7.23 | 7.23 | 0 | 0 | 0 |
| 13/03/2017 |
7.23
|
5,100 | 7.23 | 7.68 | 7.23 | 3,400 | 5,000 | -0.0 |
| 10/03/2017 |
7.23
|
3,000 | 7.23 | 7.26 | 7.23 | 2,800 | 3,000 | -0.0 |
| 09/03/2017 |
7.23
|
3,000 | 7.23 | 7.23 | 7.23 | 0 | 3,000 | -0.1 |
| 08/03/2017 |
7.23
|
3,000 | 7.23 | 7.23 | 7.23 | 3,000 | 3,000 | 0 |
| 07/03/2017 |
7.23
|
3,000 | 7.23 | 7.23 | 7.23 | 0 | 3,000 | -0.1 |
| 06/03/2017 |
7.23
|
3,000 | 7.23 | 7.23 | 7.23 | 3,000 | 3,000 | 0 |
| 03/03/2017 |
7.23
|
0 | 7.23 | 7.23 | 7.23 | 0 | 0 | 0 |
| 02/03/2017 |
7.23
|
1,000 | 7.68 | 7.68 | 7.23 | 0 | 0 | 0 |
| 01/03/2017 |
7.68
|
190 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 |
| 28/02/2017 |
7.68
|
1,010 | 7.68 | 7.69 | 7.68 | 0 | 0 | 0 |
| 27/02/2017 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 |
| 24/02/2017 |
7.68
|
20 | 7.83 | 7.97 | 7.68 | 0 | 0 | 0 |
| 23/02/2017 |
7.83
|
0 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 |
| 22/02/2017 |
7.83
|
9,000 | 7.83 | 7.83 | 7.83 | 0 | 9,000 | -0.2 |
| 21/02/2017 |
7.83
|
5,000 | 7.83 | 7.83 | 7.83 | 0 | 5,000 | -0.1 |
| 20/02/2017 |
7.83
|
5,000 | 7.83 | 7.83 | 7.80 | 0 | 4,990 | -0.1 |
| 17/02/2017 |
7.83
|
600 | 7.91 | 7.91 | 7.83 | 0 | 0 | 0 |
| 16/02/2017 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 |
| 15/02/2017 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 |
| 14/02/2017 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 |
| 13/02/2017 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 |
| 10/02/2017 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 |
| 09/02/2017 |
7.91
|
4,000 | 7.71 | 7.91 | 7.91 | 0 | 4,000 | -0.1 |
| 08/02/2017 |
7.71
|
0 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 |
| 07/02/2017 |
7.71
|
0 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 |
| 06/02/2017 |
7.71
|
0 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 |
| 03/02/2017 |
7.71
|
100 | 8.27 | 8.27 | 7.71 | 0 | 0 | 0 |
| 02/02/2017 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 |
| 25/01/2017 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 |
| 24/01/2017 |
8.27
|
1,700 | 8.00 | 8.27 | 8.24 | 1,700 | 0 | 0.0 |
| 23/01/2017 |
8.00
|
250 | 7.68 | 8.00 | 7.97 | 250 | 0 | 0.0 |
| 20/01/2017 |
7.68
|
20 | 7.38 | 7.68 | 6.90 | 0 | 0 | 0 |
| 19/01/2017 |
7.38
|
3,000 | 7.71 | 7.71 | 7.38 | 0 | 0 | 0 |
| 18/01/2017 |
7.71
|
150 | 7.44 | 7.74 | 6.97 | 0 | 0 | 0 |
| 17/01/2017 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 |
| 16/01/2017 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 |
| 13/01/2017 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 |
| 12/01/2017 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 |
| 11/01/2017 |
7.44
|
170 | 7.96 | 7.96 | 7.44 | 0 | 0 | 0 |
| 10/01/2017 |
7.96
|
0 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 |
| 09/01/2017 |
7.96
|
0 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 |
| 06/01/2017 |
7.96
|
0 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 |
| 05/01/2017 |
7.96
|
2,010 | 7.66 | 7.96 | 7.23 | 0 | 2,000 | -0.0 |
| 04/01/2017 |
7.66
|
10 | 7.38 | 7.66 | 7.66 | 0 | 0 | 0 |
| 03/01/2017 |
7.38
|
0 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 |
| 30/12/2016 |
7.38
|
0 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 |
| 29/12/2016 |
7.38
|
0 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 |
| 28/12/2016 |
7.38
|
0 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 |
| 27/12/2016 |
7.38
|
0 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 |
| 26/12/2016 |
7.38
|
1,000 | 7.38 | 7.38 | 7.38 | 0 | 1,000 | -0.0 |
| 23/12/2016 |
7.38
|
0 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 |
| 22/12/2016 |
7.38
|
0 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 |
| 21/12/2016 |
7.38
|
0 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 |
| 20/12/2016 |
7.38
|
0 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 |
| 19/12/2016 |
7.38
|
0 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 |
| 16/12/2016 |
7.38
|
0 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 |
| 15/12/2016 |
7.38
|
0 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 |
| 14/12/2016 |
7.38
|
0 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 |
| 13/12/2016 |
7.38
|
0 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 |
| 12/12/2016 |
7.38
|
0 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 |
| 09/12/2016 |
7.38
|
4,500 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 |
| 08/12/2016 |
7.38
|
2,000 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 |
| 07/12/2016 |
7.38
|
6,200 | 7.38 | 7.38 | 7.23 | 0 | 0 | 0 |
| 06/12/2016 |
7.38
|
1,100 | 7.38 | 7.38 | 7.38 | 0 | 600 | -0.0 |
| 05/12/2016 |
7.38
|
10 | 7.09 | 7.38 | 7.38 | 0 | 0 | 0 |
| 02/12/2016 |
7.09
|
4,450 | 7.44 | 7.44 | 7.09 | 0 | 0 | 0 |
| 01/12/2016 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 |
| 30/11/2016 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 |
| 29/11/2016 |
7.44
|
500 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 |
| 28/11/2016 |
7.44
|
10 | 7.97 | 7.97 | 7.44 | 0 | 0 | 0 |
| 25/11/2016 |
7.97
|
0 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 |
| 24/11/2016 |
7.97
|
0 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 |
| 23/11/2016 |
7.97
|
0 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 |
| 22/11/2016 |
7.97
|
0 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 |
| 21/11/2016 |
7.97
|
0 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 |
| 18/11/2016 |
7.97
|
0 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 |
| 17/11/2016 |
7.97
|
0 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 |
| 16/11/2016 |
7.97
|
5,000 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 |
| 15/11/2016 |
7.97
|
0 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 |
| 14/11/2016 |
7.97
|
9,130 | 8.00 | 8.00 | 7.97 | 9,000 | 0 | 0.2 |
| 11/11/2016 |
8.00
|
3,100 | 7.71 | 8.00 | 7.71 | 400 | 0 | 0.0 |
| 10/11/2016 |
7.71
|
0 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 |
| 09/11/2016 |
7.71
|
0 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 |
| 08/11/2016 |
7.71
|
0 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 |
| 07/11/2016 |
7.71
|
0 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 |
| 04/11/2016 |
7.71
|
0 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 |
| 03/11/2016 |
7.71
|
20 | 7.71 | 7.71 | 7.40 | 0 | 0 | 0 |
| 02/11/2016 |
7.71
|
20,570 | 7.68 | 7.74 | 7.59 | 0 | 0 | 0 |
| 01/11/2016 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 |
| 31/10/2016 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 |
| 28/10/2016 |
7.68
|
1,000 | 7.77 | 7.77 | 7.68 | 0 | 0 | 0 |