| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-20) |
1.50 | 12.40% | 48,200 | 0 | 0 |
12.10
18.30
13.60
|
|
2 tháng
(2026-04-20) |
0.60 | 4.62% | 68,800 | 0 | 0 |
12.10
18.30
13.60
|
|
3 tháng
(2026-03-23) |
1 | 7.94% | 96,600 | 0 | 0 |
11.10
18.30
13.60
|
|
6 tháng
(2025-12-22) |
1.80 | 15.25% | 127,600 | 0 | 0 |
11.10
18.30
13.60
|
|
12 tháng
(2025-06-24) |
1.38 | 11.31% | 271,800 | 0 | 0 |
10.50
18.30
13.60
|
|
24 tháng
(2024-07-01) |
1.40 | 11.48% | 500,376 | -4,600 | -0.1 |
10.50
18.30
13.60
|
|
36 tháng
(2023-07-05) |
2.30 | 20.32% | 1,433,922 | -3,799 | -0.0 |
10.50
18.30
13.60
|
|
60 tháng
(2021-07-15) |
2.63 | 24.02% | 3,544,347 | -4,737 | -0.0 |
9.28
21.73
13.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 07/11/2016 |
7.19
|
0 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 |
| 04/11/2016 |
7.19
|
0 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 |
| 03/11/2016 |
7.19
|
0 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 |
| 02/11/2016 |
7.19
|
0 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 |
| 01/11/2016 |
7.19
|
16,000 | 7.19 | 7.19 | 6.89 | 0 | 0 | 0 |
| 31/10/2016 |
7.19
|
0 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 |
| 28/10/2016 |
7.19
|
0 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 |
| 27/10/2016 |
7.19
|
0 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 |
| 26/10/2016 |
7.19
|
0 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 |
| 25/10/2016 |
7.19
|
0 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 |
| 24/10/2016 |
7.19
|
0 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 |
| 21/10/2016 |
7.19
|
0 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 |
| 20/10/2016 |
7.19
|
0 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 |
| 19/10/2016 |
7.19
|
100 | 6.59 | 7.19 | 7.19 | 0 | 0 | 0 |
| 18/10/2016 |
6.59
|
200 | 5.99 | 6.59 | 6.59 | 0 | 0 | 0 |
| 17/10/2016 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
| 14/10/2016 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
| 13/10/2016 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
| 12/10/2016 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
| 11/10/2016 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
| 10/10/2016 |
5.99
|
100 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
| 07/10/2016 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
| 06/10/2016 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
| 05/10/2016 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
| 04/10/2016 |
5.99
|
60 | 5.99 | 5.99 | 5.99 | 0 | 60 | -0.0 |
| 03/10/2016 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
| 30/09/2016 |
5.99
|
1,400 | 6.17 | 6.17 | 5.99 | 0 | 0 | 0 |
| 29/09/2016 |
6.17
|
0 | 6.17 | 6.17 | 6.17 | 0 | 0 | 0 |
| 28/09/2016 |
6.17
|
0 | 6.17 | 6.17 | 6.17 | 0 | 0 | 0 |
| 27/09/2016 |
6.17
|
20 | 6.17 | 6.17 | 6.17 | 0 | 0 | 0 |
| 26/09/2016 |
6.17
|
0 | 6.17 | 6.17 | 6.17 | 0 | 0 | 0 |
| 23/09/2016 |
6.17
|
238 | 6.77 | 6.77 | 6.17 | 0 | 0 | 0 |
| 22/09/2016 |
6.77
|
0 | 6.77 | 6.77 | 6.77 | 0 | 0 | 0 |
| 21/09/2016 |
6.77
|
0 | 6.77 | 6.77 | 6.77 | 0 | 0 | 0 |
| 20/09/2016 |
6.77
|
0 | 6.77 | 6.77 | 6.77 | 0 | 0 | 0 |
| 19/09/2016 |
6.77
|
1,800 | 6.77 | 6.77 | 6.71 | 0 | 0 | 0 |
| 16/09/2016 |
6.77
|
0 | 6.77 | 6.77 | 6.77 | 0 | 0 | 0 |
| 15/09/2016 |
6.77
|
0 | 6.77 | 6.77 | 6.77 | 0 | 0 | 0 |
| 14/09/2016 |
6.77
|
39 | 6.77 | 6.77 | 6.77 | 0 | 0 | 0 |
| 13/09/2016 |
6.77
|
0 | 6.77 | 6.77 | 6.77 | 0 | 0 | 0 |
| 12/09/2016 |
6.77
|
0 | 6.77 | 6.77 | 6.77 | 0 | 0 | 0 |
| 09/09/2016 |
6.77
|
0 | 6.77 | 6.77 | 6.77 | 0 | 0 | 0 |
| 08/09/2016 |
6.77
|
110 | 6.17 | 6.77 | 6.77 | 0 | 0 | 0 |
| 07/09/2016 |
6.17
|
0 | 6.17 | 6.17 | 6.17 | 0 | 0 | 0 |
| 06/09/2016 |
6.17
|
0 | 6.17 | 6.17 | 6.17 | 0 | 0 | 0 |
| 05/09/2016 |
6.17
|
0 | 6.17 | 6.17 | 6.17 | 0 | 0 | 0 |
| 01/09/2016 |
6.17
|
0 | 6.17 | 6.17 | 6.17 | 0 | 0 | 0 |
| 31/08/2016 |
6.17
|
1,399 | 6.59 | 6.59 | 6.17 | 0 | 0 | 0 |
| 30/08/2016 |
6.59
|
3,600 | 6.59 | 6.59 | 6.05 | 0 | 0 | 0 |
| 29/08/2016 |
6.59
|
6,000 | 6.17 | 6.59 | 6.59 | 0 | 0 | 0 |
| 26/08/2016 |
6.17
|
0 | 6.17 | 6.17 | 6.17 | 0 | 0 | 0 |
| 25/08/2016 |
6.17
|
2,330 | 6.77 | 6.77 | 6.17 | 0 | 0 | 0 |
| 24/08/2016 |
6.77
|
0 | 6.77 | 6.77 | 6.77 | 0 | 0 | 0 |
| 23/08/2016 |
6.77
|
0 | 6.77 | 6.77 | 6.77 | 0 | 0 | 0 |
| 22/08/2016 |
6.77
|
0 | 6.77 | 6.77 | 6.77 | 0 | 0 | 0 |
| 19/08/2016 |
6.77
|
0 | 6.77 | 6.77 | 6.77 | 0 | 0 | 0 |
| 18/08/2016 |
6.77
|
1,000 | 7.43 | 7.43 | 6.77 | 0 | 0 | 0 |
| 17/08/2016 |
7.43
|
3,916 | 6.77 | 7.43 | 6.11 | 0 | 0 | 0 |
| 16/08/2016 |
6.77
|
0 | 6.77 | 6.77 | 6.77 | 0 | 0 | 0 |
| 15/08/2016 |
6.77
|
4 | 6.77 | 6.77 | 6.77 | 0 | 0 | 0 |
| 12/08/2016 |
6.77
|
20 | 6.77 | 6.77 | 6.77 | 0 | 0 | 0 |
| 11/08/2016 |
6.77
|
0 | 6.77 | 6.77 | 6.77 | 0 | 0 | 0 |
| 10/08/2016 |
6.77
|
0 | 6.77 | 6.77 | 6.77 | 0 | 0 | 0 |
| 09/08/2016 |
6.77
|
100 | 6.17 | 6.77 | 6.77 | 0 | 0 | 0 |
| 08/08/2016 |
6.17
|
100 | 5.63 | 6.17 | 6.17 | 0 | 0 | 0 |
| 05/08/2016 |
5.63
|
0 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 |
| 04/08/2016 |
5.63
|
49 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 |
| 03/08/2016 |
5.63
|
0 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 |
| 02/08/2016 |
5.63
|
100 | 6.11 | 6.11 | 5.63 | 0 | 0 | 0 |
| 01/08/2016 |
6.11
|
100 | 6.71 | 6.71 | 6.11 | 0 | 0 | 0 |
| 29/07/2016 |
6.71
|
0 | 6.71 | 6.71 | 6.71 | 0 | 0 | 0 |
| 28/07/2016 |
6.71
|
0 | 6.71 | 6.71 | 6.71 | 0 | 0 | 0 |
| 27/07/2016 |
6.71
|
106 | 6.89 | 6.89 | 6.71 | 0 | 0 | 0 |
| 26/07/2016 |
6.89
|
100 | 7.55 | 7.55 | 6.89 | 0 | 0 | 0 |
| 25/07/2016 |
7.55
|
100 | 8.27 | 8.27 | 7.55 | 0 | 0 | 0 |
| 22/07/2016 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 |
| 21/07/2016 |
8.27
|
4,500 | 7.55 | 8.27 | 8.21 | 0 | 0 | 0 |
| 20/07/2016 |
7.55
|
0 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 |
| 19/07/2016 |
7.55
|
490 | 8.33 | 8.33 | 7.55 | 0 | 0 | 0 |
| 18/07/2016 |
8.33
|
1,000 | 7.67 | 8.33 | 8.33 | 0 | 0 | 0 |
| 15/07/2016 |
7.67
|
0 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 |
| 14/07/2016 |
7.67
|
100 | 7.49 | 7.67 | 7.67 | 0 | 0 | 0 |
| 13/07/2016 |
7.49
|
0 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 |
| 12/07/2016 |
7.49
|
0 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 |
| 11/07/2016 |
7.49
|
0 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 |
| 08/07/2016 |
7.49
|
0 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 |
| 07/07/2016 |
7.49
|
0 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 |
| 06/07/2016 |
7.49
|
0 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 |
| 05/07/2016 |
7.49
|
0 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 |
| 04/07/2016 |
7.49
|
0 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 |
| 01/07/2016 |
7.49
|
120 | 7.07 | 7.49 | 7.49 | 0 | 0 | 0 |
| 30/06/2016 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 |
| 29/06/2016 |
7.07
|
200 | 7.07 | 7.07 | 7.01 | 0 | 0 | 0 |
| 28/06/2016 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 |
| 27/06/2016 |
7.07
|
100 | 6.47 | 7.07 | 7.07 | 0 | 0 | 0 |
| 24/06/2016 |
6.47
|
100 | 7.13 | 7.13 | 6.47 | 0 | 0 | 0 |
| 23/06/2016 |
7.13
|
0 | 7.13 | 7.13 | 7.13 | 0 | 0 | 0 |
| 22/06/2016 |
7.13
|
0 | 7.13 | 7.13 | 7.13 | 0 | 0 | 0 |
| 21/06/2016 |
7.13
|
0 | 7.13 | 7.13 | 7.13 | 0 | 0 | 0 |
| 20/06/2016 |
7.13
|
0 | 7.13 | 7.13 | 7.13 | 0 | 0 | 0 |