| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-29) |
-2.60 | -13% | 214,783,600 | -1,323,616 | 0 |
17.40
22.30
17.80
|
|
2 tháng
(2026-05-29) |
-2.50 | -12.56% | 292,738,400 | -1,675,863 | 0 |
17.40
22.30
17.80
|
|
3 tháng
(2026-04-29) |
-2 | -10.31% | 361,774,800 | -558,626 | 0 |
17.40
22.30
17.80
|
|
6 tháng
(2026-01-29) |
-3.79 | -17.89% | 656,462,800 | -1,491,921 | -5.3 |
17.40
22.88
17.80
|
|
12 tháng
(2025-08-04) |
-7.83 | -31.03% | 1,396,570,100 | -36,981,696 | -1,006.5 |
17.40
30.99
17.80
|
|
24 tháng
(2024-08-07) |
-0.34 | -1.92% | 2,378,259,743 | -45,459,786 | -1,231.6 |
15.67
30.99
17.80
|
|
36 tháng
(2023-08-14) |
6.20 | 55.41% | 3,455,935,940 | -35,781,882 | -907.5 |
9.38
30.99
17.80
|
|
60 tháng
(2021-08-23) |
2.78 | 19.05% | 4,452,424,758 | -35,076,687 | -894.0 |
4.71
30.99
17.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 14/12/2016 |
1.17
|
22,100 | 1.17 | 1.17 | 1.12 | 0 | 0 | 0 |
| 13/12/2016 |
1.17
|
23,200 | 1.17 | 1.17 | 1.12 | 0 | 0 | 0 |
| 12/12/2016 |
1.17
|
19,700 | 1.17 | 1.17 | 1.12 | 0 | 0 | 0 |
| 09/12/2016 |
1.17
|
20,371 | 1.17 | 1.17 | 1.10 | 0 | 0 | 0 |
| 08/12/2016 |
1.17
|
32,400 | 1.17 | 1.17 | 1.14 | 0 | 0 | 0 |
| 07/12/2016 |
1.17
|
16,800 | 1.17 | 1.17 | 1.12 | 0 | 0 | 0 |
| 06/12/2016 |
1.17
|
50,900 | 1.17 | 1.17 | 1.14 | 0 | 0 | 0 |
| 05/12/2016 |
1.17
|
12,100 | 1.17 | 1.17 | 1.14 | 0 | 0 | 0 |
| 02/12/2016 |
1.17
|
6,200 | 1.17 | 1.17 | 1.14 | 0 | 0 | 0 |
| 01/12/2016 |
1.17
|
29,000 | 1.17 | 1.17 | 1.12 | 0 | 0 | 0 |
| 30/11/2016 |
1.17
|
3,700 | 1.14 | 1.17 | 1.17 | 0 | 0 | 0 |
| 29/11/2016 |
1.14
|
14,500 | 1.17 | 1.17 | 1.12 | 0 | 0 | 0 |
| 28/11/2016 |
1.17
|
8,500 | 1.17 | 1.17 | 1.14 | 0 | 0 | 0 |
| 25/11/2016 |
1.17
|
0 | 1.17 | 1.17 | 1.17 | 0 | 0 | 0 |
| 24/11/2016 |
1.17
|
3,400 | 1.14 | 1.17 | 1.14 | 0 | 0 | 0 |
| 23/11/2016 |
1.14
|
0 | 1.14 | 1.14 | 1.14 | 0 | 0 | 0 |
| 22/11/2016 |
1.14
|
22,600 | 1.19 | 1.19 | 1.10 | 0 | 0 | 0 |
| 21/11/2016 |
1.19
|
2,318 | 1.17 | 1.19 | 1.19 | 0 | 0 | 0 |
| 18/11/2016 |
1.17
|
35,500 | 1.17 | 1.17 | 1.14 | 0 | 0 | 0 |
| 17/11/2016 |
1.17
|
27,400 | 1.17 | 1.17 | 1.10 | 0 | 0 | 0 |
| 16/11/2016 |
1.17
|
36,690 | 1.17 | 1.17 | 1.14 | 0 | 0 | 0 |
| 15/11/2016 |
1.17
|
9,900 | 1.17 | 1.17 | 1.14 | 0 | 0 | 0 |
| 14/11/2016 |
1.17
|
2,400 | 1.17 | 1.19 | 1.17 | 0 | 0 | 0 |
| 11/11/2016 |
1.17
|
1,200 | 1.19 | 1.19 | 1.17 | 0 | 0 | 0 |
| 10/11/2016 |
1.19
|
3,000 | 1.19 | 1.19 | 1.19 | 0 | 0 | 0 |
| 09/11/2016 |
1.19
|
37,700 | 1.19 | 1.19 | 1.14 | 0 | 0 | 0 |
| 08/11/2016 |
1.19
|
14,810 | 1.19 | 1.19 | 1.17 | 0 | 0 | 0 |
| 07/11/2016 |
1.19
|
1,000 | 1.19 | 1.19 | 1.19 | 0 | 0 | 0 |
| 04/11/2016 |
1.19
|
31,818 | 1.19 | 1.19 | 1.14 | 0 | 0 | 0 |
| 03/11/2016 |
1.19
|
16,500 | 1.14 | 1.19 | 1.14 | 0 | 0 | 0 |
| 02/11/2016 |
1.14
|
26,108 | 1.21 | 1.21 | 1.14 | 0 | 0 | 0 |
| 01/11/2016 |
1.21
|
24,618 | 1.21 | 1.21 | 1.14 | 0 | 0 | 0 |
| 31/10/2016 |
1.21
|
16,800 | 1.19 | 1.24 | 1.19 | 0 | 0 | 0 |
| 28/10/2016 |
1.19
|
22,300 | 1.21 | 1.21 | 1.17 | 0 | 0 | 0 |
| 27/10/2016 |
1.21
|
2,610 | 1.21 | 1.21 | 1.21 | 0 | 0 | 0 |
| 26/10/2016 |
1.21
|
11,900 | 1.19 | 1.21 | 1.19 | 0 | 0 | 0 |
| 25/10/2016 |
1.19
|
68,200 | 1.21 | 1.21 | 1.14 | 0 | 0 | 0 |
| 24/10/2016 |
1.21
|
9,300 | 1.21 | 1.21 | 1.19 | 100 | 0 | 0.0 |
| 21/10/2016 |
1.21
|
6,400 | 1.17 | 1.21 | 1.19 | 0 | 0 | 0 |
| 20/10/2016 |
1.17
|
5,300 | 1.19 | 1.24 | 1.17 | 0 | 0 | 0 |
| 19/10/2016 |
1.19
|
12,500 | 1.26 | 1.26 | 1.19 | 0 | 0 | 0 |
| 18/10/2016 |
1.26
|
30,371 | 1.28 | 1.28 | 1.24 | 0 | 0 | 0 |
| 17/10/2016 |
1.28
|
26,600 | 1.28 | 1.28 | 1.24 | 0 | 0 | 0 |
| 14/10/2016 |
1.28
|
12,200 | 1.26 | 1.28 | 1.24 | 0 | 0 | 0 |
| 13/10/2016 |
1.26
|
55,400 | 1.21 | 1.26 | 1.19 | 0 | 0 | 0 |
| 12/10/2016 |
1.21
|
21,700 | 1.17 | 1.21 | 1.17 | 0 | 0 | 0 |
| 11/10/2016 |
1.17
|
27,700 | 1.19 | 1.21 | 1.17 | 0 | 0 | 0 |
| 10/10/2016 |
1.19
|
17,210 | 1.17 | 1.19 | 1.17 | 0 | 0 | 0 |
| 07/10/2016 |
1.17
|
29,800 | 1.17 | 1.17 | 1.14 | 0 | 0 | 0 |
| 06/10/2016 |
1.17
|
21,700 | 1.17 | 1.19 | 1.17 | 0 | 0 | 0 |
| 05/10/2016 |
1.17
|
18,200 | 1.19 | 1.19 | 1.14 | 0 | 0 | 0 |
| 04/10/2016 |
1.19
|
14,200 | 1.19 | 1.19 | 1.17 | 0 | 0 | 0 |
| 03/10/2016 |
1.19
|
19,500 | 1.19 | 1.19 | 1.14 | 0 | 0 | 0 |
| 30/09/2016 |
1.19
|
2,000 | 1.19 | 1.19 | 1.19 | 0 | 0 | 0 |
| 29/09/2016 |
1.19
|
20,300 | 1.19 | 1.19 | 1.17 | 0 | 0 | 0 |
| 28/09/2016 |
1.19
|
5,400 | 1.19 | 1.19 | 1.14 | 0 | 0 | 0 |
| 27/09/2016 |
1.19
|
5,212 | 1.19 | 1.19 | 1.17 | 0 | 0 | 0 |
| 26/09/2016 |
1.19
|
25,800 | 1.19 | 1.19 | 1.14 | 0 | 0 | 0 |
| 23/09/2016 |
1.19
|
21,100 | 1.19 | 1.19 | 1.14 | 0 | 0 | 0 |
| 22/09/2016 |
1.19
|
10,400 | 1.19 | 1.19 | 1.17 | 0 | 0 | 0 |
| 21/09/2016 |
1.19
|
17,700 | 1.19 | 1.19 | 1.17 | 0 | 0 | 0 |
| 20/09/2016 |
1.19
|
15,000 | 1.17 | 1.19 | 1.17 | 0 | 0 | 0 |
| 19/09/2016 |
1.17
|
11,500 | 1.17 | 1.19 | 1.17 | 0 | 0 | 0 |
| 16/09/2016 |
1.17
|
75,545 | 1.19 | 1.19 | 1.14 | 0 | 0 | 0 |
| 15/09/2016 |
1.19
|
14,800 | 1.19 | 1.19 | 1.17 | 0 | 0 | 0 |
| 14/09/2016 |
1.19
|
1,700 | 1.19 | 1.19 | 1.19 | 0 | 0 | 0 |
| 13/09/2016 |
1.19
|
327 | 1.17 | 1.19 | 1.19 | 0 | 0 | 0 |
| 12/09/2016 |
1.17
|
22,000 | 1.19 | 1.19 | 1.17 | 0 | 0 | 0 |
| 09/09/2016 |
1.19
|
46,500 | 1.19 | 1.19 | 1.17 | 0 | 0 | 0 |
| 08/09/2016 |
1.19
|
50,100 | 1.19 | 1.19 | 1.17 | 0 | 0 | 0 |
| 07/09/2016 |
1.19
|
10,100 | 1.19 | 1.19 | 1.17 | 0 | 0 | 0 |
| 06/09/2016 |
1.19
|
70,600 | 1.19 | 1.19 | 1.17 | 0 | 0 | 0 |
| 05/09/2016 |
1.19
|
26,290 | 1.19 | 1.19 | 1.17 | 0 | 0 | 0 |
| 01/09/2016 |
1.19
|
17,300 | 1.17 | 1.19 | 1.14 | 0 | 0 | 0 |
| 31/08/2016 |
1.17
|
8,545 | 1.17 | 1.19 | 1.14 | 0 | 0 | 0 |
| 30/08/2016 |
1.17
|
11,200 | 1.14 | 1.17 | 1.17 | 0 | 0 | 0 |
| 29/08/2016 |
1.14
|
88,817 | 1.21 | 1.21 | 1.14 | 0 | 0 | 0 |
| 26/08/2016 |
1.21
|
19,800 | 1.21 | 1.21 | 1.19 | 0 | 0 | 0 |
| 25/08/2016 |
1.21
|
78,358 | 1.21 | 1.21 | 1.14 | 0 | 0 | 0 |
| 24/08/2016 |
1.21
|
55,200 | 1.21 | 1.21 | 1.17 | 0 | 0 | 0 |
| 23/08/2016 |
1.21
|
15,600 | 1.21 | 1.21 | 1.14 | 0 | 0 | 0 |
| 22/08/2016 |
1.21
|
1,100 | 1.21 | 1.21 | 1.19 | 0 | 0 | 0 |
| 19/08/2016 |
1.21
|
37,000 | 1.24 | 1.24 | 1.17 | 0 | 0 | 0 |
| 18/08/2016 |
1.24
|
40,750 | 1.24 | 1.24 | 1.19 | 0 | 0 | 0 |
| 17/08/2016 |
1.24
|
5,700 | 1.21 | 1.24 | 1.19 | 0 | 0 | 0 |
| 16/08/2016 |
1.21
|
8,850 | 1.21 | 1.21 | 1.21 | 0 | 0 | 0 |
| 15/08/2016 |
1.21
|
7,710 | 1.24 | 1.24 | 1.19 | 0 | 0 | 0 |
| 12/08/2016 |
1.24
|
100 | 1.24 | 1.24 | 1.24 | 0 | 0 | 0 |
| 11/08/2016 |
1.24
|
35,600 | 1.21 | 1.24 | 1.21 | 0 | 0 | 0 |
| 10/08/2016 |
1.21
|
71,600 | 1.24 | 1.24 | 1.19 | 0 | 0 | 0 |
| 09/08/2016 |
1.24
|
22,600 | 1.21 | 1.24 | 1.17 | 0 | 0 | 0 |
| 08/08/2016 |
1.21
|
8,700 | 1.24 | 1.24 | 1.21 | 0 | 0 | 0 |
| 05/08/2016 |
1.24
|
19,900 | 1.24 | 1.24 | 1.21 | 0 | 0 | 0 |
| 04/08/2016 |
1.24
|
38,400 | 1.21 | 1.24 | 1.21 | 0 | 0 | 0 |
| 03/08/2016 |
1.21
|
5,300 | 1.24 | 1.24 | 1.14 | 0 | 0 | 0 |
| 02/08/2016 |
1.24
|
5,566 | 1.26 | 1.26 | 1.21 | 0 | 0 | 0 |
| 01/08/2016 |
1.26
|
27,100 | 1.26 | 1.26 | 1.21 | 0 | 0 | 0 |
| 29/07/2016 |
1.26
|
22,400 | 1.26 | 1.28 | 1.24 | 0 | 0 | 0 |
| 28/07/2016 |
1.26
|
26,100 | 1.28 | 1.28 | 1.24 | 0 | 0 | 0 |
| 27/07/2016 |
1.28
|
10,600 | 1.28 | 1.28 | 1.24 | 0 | 0 | 0 |