| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-17) |
0 | 0% | 2,100 | -600 | 0 |
13
14.20
14.20
|
|
2 tháng
(2026-07-16) |
-0.30 | -2.07% | 2,200 | -600 | 0 |
13
14.50
14.20
|
|
3 tháng
(2026-06-16) |
-0.30 | -2.07% | 2,700 | -600 | 0 |
13
14.50
14.20
|
|
6 tháng
(2026-03-18) |
-1.05 | -6.91% | 7,500 | -600 | 0 |
13
15.35
14.20
|
|
12 tháng
(2025-09-19) |
0.74 | 5.48% | 16,600 | -600 | 0 |
11.29
15.35
14.20
|
|
24 tháng
(2024-09-24) |
0.88 | 6.60% | 76,213 | -1,000 | -0.0 |
11.29
15.35
14.20
|
|
36 tháng
(2023-10-02) |
2.63 | 22.68% | 468,360 | -3,697 | -0.0 |
10.19
15.35
14.20
|
|
60 tháng
(2021-10-11) |
-0.23 | -1.57% | 730,930 | -13,497 | -0.3 |
10.19
19.08
14.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 03/02/2017 |
7.12
|
300 | 7.07 | 7.12 | 7.07 | 0 | 0 | 0 |
| 02/02/2017 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 |
| 25/01/2017 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 |
| 24/01/2017 |
7.07
|
2,800 | 7.03 | 7.07 | 7.07 | 2,800 | 0 | 0.0 |
| 23/01/2017 |
7.03
|
0 | 7.03 | 7.03 | 7.03 | 0 | 0 | 0 |
| 20/01/2017 |
7.03
|
0 | 7.03 | 7.03 | 7.03 | 0 | 0 | 0 |
| 19/01/2017 |
7.03
|
100 | 7.12 | 7.12 | 7.03 | 0 | 0 | 0 |
| 18/01/2017 |
7.12
|
2,100 | 7.12 | 7.12 | 6.66 | 1,500 | 0 | 0.0 |
| 17/01/2017 |
7.12
|
300 | 7.12 | 7.12 | 7.03 | 0 | 0 | 0 |
| 16/01/2017 |
7.12
|
600 | 7.12 | 7.12 | 6.74 | 0 | 0 | 0 |
| 13/01/2017 |
7.12
|
0 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 |
| 12/01/2017 |
7.12
|
0 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 |
| 11/01/2017 |
7.12
|
1,700 | 7.07 | 7.12 | 6.70 | 0 | 0 | 0 |
| 10/01/2017 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 |
| 09/01/2017 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 |
| 06/01/2017 |
7.07
|
200 | 7.24 | 7.24 | 6.61 | 0 | 0 | 0 |
| 05/01/2017 |
7.24
|
0 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 |
| 04/01/2017 |
7.24
|
0 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 |
| 03/01/2017 |
7.24
|
0 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 |
| 30/12/2016 |
7.24
|
100 | 7.12 | 7.24 | 7.24 | 0 | 0 | 0 |
| 29/12/2016 |
7.12
|
0 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 |
| 28/12/2016 |
7.12
|
0 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 |
| 27/12/2016 |
7.12
|
300 | 7.62 | 7.62 | 7.03 | 0 | 0 | 0 |
| 26/12/2016 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
| 23/12/2016 |
7.62
|
400 | 7.12 | 7.66 | 7.53 | 0 | 0 | 0 |
| 22/12/2016 |
7.12
|
100 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 |
| 21/12/2016 |
7.12
|
1,000 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 |
| 20/12/2016 |
7.12
|
0 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 |
| 19/12/2016 |
7.12
|
3,600 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 |
| 16/12/2016 |
7.12
|
1,400 | 7.03 | 7.12 | 7.12 | 0 | 0 | 0 |
| 15/12/2016 |
7.03
|
100 | 7.16 | 7.16 | 7.03 | 0 | 0 | 0 |
| 14/12/2016 |
7.16
|
0 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 |
| 13/12/2016 |
7.16
|
0 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 |
| 12/12/2016 |
7.16
|
0 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 |
| 09/12/2016 |
7.16
|
100 | 6.82 | 7.16 | 7.16 | 0 | 0 | 0 |
| 08/12/2016 |
6.82
|
0 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 |
| 07/12/2016 |
6.82
|
0 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 |
| 06/12/2016 |
6.82
|
0 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 |
| 05/12/2016 |
6.82
|
100 | 7.53 | 7.53 | 6.82 | 0 | 0 | 0 |
| 02/12/2016 |
7.53
|
0 | 7.53 | 7.53 | 7.53 | 0 | 0 | 0 |
| 01/12/2016 |
7.53
|
300 | 7.12 | 7.53 | 7.12 | 0 | 0 | 0 |
| 30/11/2016 |
7.12
|
0 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 |
| 29/11/2016 |
7.12
|
3,000 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 |
| 28/11/2016 |
7.12
|
2,000 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 |
| 25/11/2016 |
7.12
|
0 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 |
| 24/11/2016 |
7.12
|
0 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 |
| 23/11/2016 |
7.12
|
200 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 |
| 22/11/2016 |
7.12
|
0 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 |
| 21/11/2016 |
7.12
|
1,300 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 |
| 18/11/2016 |
7.12
|
900 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 |
| 17/11/2016 |
7.12
|
2,000 | 7.07 | 7.12 | 7.12 | 0 | 0 | 0 |
| 16/11/2016 |
7.07
|
4,000 | 7.12 | 7.12 | 7.07 | 0 | 0 | 0 |
| 15/11/2016 |
7.12
|
6,200 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 |
| 14/11/2016 |
7.12
|
200 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 |
| 11/11/2016 |
7.12
|
0 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 |
| 10/11/2016 |
7.12
|
100 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 |
| 09/11/2016 |
7.12
|
500 | 7.12 | 7.12 | 7.12 | 100 | 0 | 0.0 |
| 08/11/2016 |
7.12
|
0 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 |
| 07/11/2016 |
7.12
|
0 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 |
| 04/11/2016 |
7.12
|
0 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 |
| 03/11/2016 |
7.12
|
0 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 |
| 02/11/2016 |
7.12
|
0 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 |
| 01/11/2016 |
7.12
|
400 | 7.03 | 7.20 | 7.12 | 0 | 0 | 0 |
| 31/10/2016 |
7.03
|
0 | 7.03 | 7.03 | 7.03 | 0 | 0 | 0 |
| 28/10/2016 |
7.03
|
3,700 | 7.33 | 7.83 | 7.03 | 100 | 0 | 0.0 |
| 27/10/2016 |
7.33
|
100 | 7.33 | 7.33 | 7.33 | 0 | 0 | 0 |
| 26/10/2016 |
7.33
|
0 | 7.33 | 7.33 | 7.33 | 0 | 0 | 0 |
| 25/10/2016 |
7.33
|
1,300 | 7.33 | 7.33 | 7.12 | 0 | 0 | 0 |
| 24/10/2016 |
7.33
|
800 | 7.12 | 7.33 | 7.28 | 0 | 0 | 0 |
| 21/10/2016 |
7.12
|
3,000 | 7.12 | 7.33 | 7.12 | 2,000 | 0 | 0.0 |
| 20/10/2016 |
7.12
|
500 | 7.07 | 7.12 | 7.12 | 0 | 0 | 0 |
| 19/10/2016 |
7.07
|
1,600 | 7.12 | 7.20 | 7.07 | 1,500 | 0 | 0.0 |
| 18/10/2016 |
7.12
|
1,000 | 7.87 | 7.87 | 7.12 | 700 | 0 | 0.0 |
| 17/10/2016 |
7.87
|
1,418 | 7.95 | 7.95 | 7.16 | 1,300 | 0 | 0.0 |
| 14/10/2016 |
7.95
|
1,553 | 7.49 | 7.95 | 7.07 | 1,400 | 0 | 0.0 |
| 13/10/2016 |
7.49
|
0 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 |
| 12/10/2016 |
7.49
|
0 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 |
| 11/10/2016 |
7.49
|
0 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 |
| 10/10/2016 |
7.49
|
2,300 | 7.58 | 7.58 | 7.07 | 2,200 | 0 | 0.0 |
| 07/10/2016 |
7.58
|
900 | 7.79 | 7.79 | 7.12 | 700 | 0 | 0.0 |
| 06/10/2016 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
| 05/10/2016 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
| 04/10/2016 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
| 03/10/2016 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
| 30/09/2016 |
7.79
|
6,100 | 7.49 | 7.79 | 7.07 | 1,900 | 0 | 0.0 |
| 29/09/2016 |
7.49
|
500 | 7.83 | 7.83 | 7.12 | 0 | 0 | 0 |
| 28/09/2016 |
7.83
|
0 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 |
| 27/09/2016 |
7.83
|
204 | 7.12 | 7.83 | 7.83 | 0 | 0 | 0 |
| 26/09/2016 |
7.12
|
0 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 |
| 23/09/2016 |
7.12
|
0 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 |
| 22/09/2016 |
7.12
|
0 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 |
| 21/09/2016 |
7.12
|
1,416 | 7.20 | 7.20 | 7.12 | 1,400 | 0 | 0.0 |
| 20/09/2016 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 19/09/2016 |
7.20
|
400 | 7.28 | 7.28 | 6.57 | 0 | 0 | 0 |
| 16/09/2016 |
7.28
|
1,300 | 7.16 | 7.28 | 6.82 | 700 | 0 | 0.0 |
| 15/09/2016 |
7.16
|
100 | 7.07 | 7.16 | 7.16 | 0 | 0 | 0 |
| 14/09/2016 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 |
| 13/09/2016 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 |
| 12/09/2016 |
7.07
|
2,200 | 7.12 | 7.12 | 7.07 | 2,000 | 0 | 0.0 |
| 09/09/2016 |
7.12
|
1,100 | 7.12 | 7.12 | 7.07 | 0 | 0 | 0 |