| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-08) |
-2.50 | -5.30% | 12,300 | 0 | 0 |
43.48
48
48
|
|
2 tháng
(2026-08-10) |
-0.12 | -0.26% | 15,900 | 0 | 0 |
43.48
48
48
|
|
3 tháng
(2026-07-10) |
-1.89 | -4.06% | 18,900 | 0 | 0 |
41.98
48
48
|
|
6 tháng
(2026-04-13) |
-2.48 | -5.27% | 44,500 | 0 | 0 |
41.98
48
48
|
|
12 tháng
(2025-10-13) |
-0.42 | -0.92% | 290,700 | 0 | 0 |
40.23
48.22
48
|
|
24 tháng
(2024-10-18) |
5.11 | 12.91% | 602,900 | 0 | 0 |
39.59
61.11
48
|
|
36 tháng
(2023-10-24) |
2.32 | 5.48% | 706,300 | 0 | 0 |
36.57
61.11
48
|
|
60 tháng
(2021-11-03) |
18.28 | 69.22% | 873,400 | 0 | 0 |
25.13
61.11
48
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 02/01/2018 |
14.75
|
70 | 15.32 | 15.93 | 14.75 | 0 | 0 | 0 |
| 29/12/2017 |
15.83
|
20 | 15.32 | 15.83 | 15.32 | 0 | 0 | 0 |
| 28/12/2017 |
14.84
|
10 | 14.84 | 14.84 | 14.84 | 0 | 0 | 0 |
| 27/12/2017 |
15.93
|
0 | 15.93 | 15.93 | 15.93 | 0 | 0 | 0 |
| 26/12/2017 |
15.93
|
20 | 15.19 | 15.93 | 15.19 | 0 | 0 | 0 |
| 25/12/2017 |
15.13
|
410 | 13.79 | 15.13 | 13.79 | 0 | 0 | 0 |
| 22/12/2017 |
14.24
|
0 | 14.24 | 14.24 | 14.24 | 0 | 0 | 0 |
| 21/12/2017 |
14.24
|
2,000 | 14.24 | 14.24 | 14.24 | 0 | 0 | 0 |
| 20/12/2017 |
15.29
|
140 | 13.56 | 15.29 | 13.56 | 0 | 0 | 0 |
| 19/12/2017 |
14.39
|
10 | 14.39 | 14.39 | 14.39 | 0 | 0 | 0 |
| 18/12/2017 |
15.45
|
20 | 14.49 | 15.45 | 14.49 | 0 | 0 | 0 |
| 15/12/2017 |
14.49
|
1,520 | 13.60 | 14.49 | 13.60 | 0 | 0 | 0 |
| 14/12/2017 |
13.60
|
0 | 13.60 | 13.60 | 13.60 | 0 | 0 | 0 |
| 13/12/2017 |
13.60
|
540 | 13.92 | 13.92 | 13.60 | 0 | 0 | 0 |
| 12/12/2017 |
14.55
|
920 | 14.59 | 14.59 | 13.66 | 0 | 0 | 0 |
| 11/12/2017 |
14.68
|
80 | 16.02 | 16.02 | 14.08 | 0 | 0 | 0 |
| 08/12/2017 |
15.00
|
1,040 | 14.68 | 15.00 | 14.04 | 0 | 0 | 0 |
| 07/12/2017 |
14.04
|
1,010 | 13.44 | 14.04 | 13.44 | 0 | 0 | 0 |
| 06/12/2017 |
13.79
|
470 | 14.04 | 14.04 | 13.79 | 0 | 0 | 0 |
| 05/12/2017 |
14.36
|
0 | 14.36 | 14.36 | 14.36 | 0 | 0 | 0 |
| 04/12/2017 |
14.36
|
80 | 14.68 | 14.68 | 14.36 | 0 | 0 | 0 |
| 01/12/2017 |
14.17
|
20 | 14.17 | 14.17 | 14.17 | 0 | 0 | 0 |
| 30/11/2017 |
14.11
|
10 | 14.11 | 14.11 | 14.11 | 0 | 0 | 0 |
| 29/11/2017 |
14.08
|
10 | 14.08 | 14.08 | 14.08 | 0 | 0 | 0 |
| 28/11/2017 |
14.36
|
10 | 14.36 | 14.36 | 14.36 | 0 | 0 | 0 |
| 27/11/2017 |
14.62
|
0 | 14.62 | 14.62 | 14.62 | 0 | 0 | 0 |
| 24/11/2017 |
14.62
|
20 | 14.62 | 14.62 | 14.62 | 0 | 0 | 0 |
| 23/11/2017 |
14.55
|
100 | 14.55 | 14.55 | 14.55 | 0 | 0 | 0 |
| 22/11/2017 |
13.79
|
60 | 13.79 | 13.79 | 13.79 | 0 | 0 | 0 |
| 21/11/2017 |
14.68
|
740 | 14.68 | 14.68 | 14.68 | 0 | 0 | 0 |
| 20/11/2017 |
14.68
|
0 | 14.68 | 14.68 | 14.68 | 0 | 0 | 0 |
| 17/11/2017 |
14.68
|
10 | 14.68 | 14.68 | 14.68 | 0 | 0 | 0 |
| 16/11/2017 |
14.14
|
0 | 14.14 | 14.14 | 14.14 | 0 | 0 | 0 |
| 15/11/2017 |
14.14
|
0 | 14.14 | 14.14 | 14.14 | 0 | 0 | 0 |
| 14/11/2017 |
14.14
|
2,420 | 15.00 | 15.32 | 14.14 | 0 | 0 | 0 |
| 13/11/2017 |
15.00
|
90 | 15.00 | 15.00 | 15.00 | 0 | 0 | 0 |
| 10/11/2017 |
14.68
|
1,500 | 15.00 | 15.00 | 14.68 | 0 | 0 | 0 |
| 09/11/2017 |
14.68
|
600 | 15.00 | 15.00 | 14.68 | 0 | 0 | 0 |
| 08/11/2017 |
14.65
|
60 | 13.44 | 14.65 | 13.44 | 0 | 0 | 0 |
| 07/11/2017 |
14.08
|
80 | 12.93 | 14.08 | 12.93 | 0 | 0 | 0 |
| 06/11/2017 |
13.18
|
10 | 13.18 | 13.18 | 13.18 | 0 | 0 | 0 |
| 03/11/2017 |
14.08
|
1,010 | 15.00 | 15.00 | 14.08 | 0 | 0 | 0 |
| 02/11/2017 |
14.36
|
0 | 14.36 | 14.36 | 14.36 | 0 | 0 | 0 |
| 01/11/2017 |
14.36
|
0 | 14.36 | 14.36 | 14.36 | 0 | 0 | 0 |
| 31/10/2017 |
14.36
|
0 | 14.36 | 14.36 | 14.36 | 0 | 0 | 0 |
| 30/10/2017 |
14.36
|
130 | 14.30 | 14.36 | 14.30 | 0 | 0 | 0 |
| 27/10/2017 |
14.08
|
10 | 14.08 | 14.08 | 14.08 | 0 | 0 | 0 |
| 26/10/2017 |
15.13
|
3,540 | 16.28 | 17.36 | 15.13 | 0 | 0 | 0 |
| 25/10/2017 |
16.25
|
10 | 16.25 | 16.25 | 16.25 | 0 | 0 | 0 |
| 24/10/2017 |
15.86
|
170 | 15.32 | 16.28 | 14.62 | 0 | 0 | 0 |
| 23/10/2017 |
15.67
|
1,010 | 14.68 | 15.67 | 13.98 | 0 | 0 | 0 |
| 20/10/2017 |
14.68
|
1,770 | 15.32 | 16.28 | 14.36 | 0 | 0 | 0 |
| 19/10/2017 |
15.22
|
160 | 16.60 | 16.60 | 15.22 | 0 | 0 | 0 |
| 18/10/2017 |
16.34
|
970 | 15.26 | 16.34 | 15.26 | 0 | 0 | 0 |
| 17/10/2017 |
15.29
|
1,170 | 14.65 | 15.29 | 14.65 | 0 | 0 | 0 |
| 16/10/2017 |
14.30
|
0 | 14.30 | 14.30 | 14.30 | 0 | 0 | 0 |
| 13/10/2017 |
14.30
|
0 | 14.30 | 14.30 | 14.30 | 0 | 0 | 0 |
| 12/10/2017 |
14.30
|
390 | 14.27 | 15.06 | 14.27 | 0 | 0 | 0 |
| 11/10/2017 |
15.06
|
0 | 15.06 | 15.06 | 15.06 | 0 | 0 | 0 |
| 10/10/2017 |
15.06
|
0 | 15.06 | 15.06 | 15.06 | 0 | 0 | 0 |
| 09/10/2017 |
15.06
|
10 | 15.06 | 15.06 | 15.06 | 0 | 0 | 0 |
| 06/10/2017 |
14.75
|
0 | 14.75 | 14.75 | 14.75 | 0 | 0 | 0 |
| 05/10/2017 |
14.75
|
0 | 14.75 | 14.75 | 14.75 | 0 | 0 | 0 |
| 04/10/2017 |
14.75
|
0 | 14.75 | 14.75 | 14.75 | 0 | 0 | 0 |
| 03/10/2017 |
14.75
|
2,250 | 14.75 | 14.81 | 14.75 | 0 | 0 | 0 |
| 02/10/2017 |
14.68
|
0 | 14.68 | 14.68 | 14.68 | 0 | 0 | 0 |
| 29/09/2017 |
14.68
|
0 | 14.68 | 14.68 | 14.68 | 0 | 0 | 0 |
| 28/09/2017 |
14.68
|
0 | 14.68 | 14.68 | 14.68 | 0 | 0 | 0 |
| 27/09/2017 |
14.68
|
100 | 14.68 | 14.68 | 14.68 | 0 | 0 | 0 |
| 26/09/2017 |
14.68
|
200 | 14.68 | 14.68 | 14.68 | 0 | 0 | 0 |
| 25/09/2017 |
14.68
|
100 | 14.68 | 14.68 | 14.68 | 0 | 0 | 0 |
| 22/09/2017 |
14.68
|
20 | 14.08 | 14.68 | 14.08 | 0 | 0 | 0 |
| 21/09/2017 |
14.68
|
0 | 14.68 | 14.68 | 14.68 | 0 | 0 | 0 |
| 20/09/2017 |
14.68
|
10 | 14.68 | 14.68 | 14.68 | 0 | 0 | 0 |
| 19/09/2017 |
14.68
|
0 | 14.68 | 14.68 | 14.68 | 0 | 0 | 0 |
| 18/09/2017 |
14.68
|
0 | 14.68 | 14.68 | 14.68 | 0 | 0 | 0 |
| 15/09/2017 |
14.68
|
10 | 14.68 | 14.68 | 14.68 | 0 | 0 | 0 |
| 14/09/2017 |
14.68
|
0 | 14.68 | 14.68 | 14.68 | 0 | 0 | 0 |
| 13/09/2017 |
14.68
|
20 | 14.68 | 14.68 | 14.68 | 0 | 0 | 0 |
| 12/09/2017 |
14.68
|
0 | 14.68 | 14.68 | 14.68 | 0 | 0 | 0 |
| 11/09/2017 |
14.68
|
10 | 14.68 | 14.68 | 14.68 | 0 | 0 | 0 |
| 08/09/2017 |
14.68
|
510 | 15.03 | 15.03 | 14.68 | 0 | 0 | 0 |
| 07/09/2017 |
15.03
|
320 | 15.03 | 15.19 | 15.03 | 0 | 0 | 0 |
| 06/09/2017 |
14.20
|
0 | 14.20 | 14.20 | 14.20 | 0 | 0 | 0 |
| 05/09/2017 |
14.20
|
0 | 14.20 | 14.20 | 14.20 | 0 | 0 | 0 |
| 01/09/2017 |
14.20
|
10 | 14.20 | 14.20 | 14.20 | 0 | 0 | 0 |
| 31/08/2017 |
13.28
|
10 | 13.28 | 13.28 | 13.28 | 0 | 0 | 0 |
| 30/08/2017 |
13.76
|
0 | 13.76 | 13.76 | 13.76 | 0 | 0 | 0 |
| 29/08/2017 |
13.76
|
1,000 | 14.68 | 14.68 | 13.76 | 0 | 0 | 0 |
| 28/08/2017 |
14.68
|
1,020 | 13.66 | 14.68 | 13.66 | 0 | 0 | 0 |
| 25/08/2017 |
14.68
|
450 | 14.68 | 14.68 | 14.68 | 0 | 0 | 0 |
| 24/08/2017 |
14.68
|
490 | 13.76 | 14.68 | 13.76 | 0 | 0 | 0 |
| 23/08/2017 |
14.68
|
330 | 13.76 | 14.68 | 13.76 | 0 | 0 | 0 |
| 22/08/2017 |
14.68
|
6,270 | 14.59 | 14.68 | 14.55 | 0 | 0 | 0 |
| 21/08/2017 |
14.43
|
50 | 14.04 | 14.43 | 14.04 | 0 | 0 | 0 |
| 18/08/2017 |
13.98
|
140 | 13.18 | 14.01 | 13.18 | 0 | 0 | 0 |
| 17/08/2017 |
14.04
|
1,270 | 14.36 | 14.84 | 14.04 | 0 | 0 | 0 |
| 16/08/2017 |
14.65
|
30 | 14.91 | 14.91 | 14.62 | 0 | 0 | 0 |
| 15/08/2017 |
14.68
|
280 | 14.68 | 14.68 | 14.68 | 0 | 0 | 0 |
| 14/08/2017 |
15.00
|
0 | 15.00 | 15.00 | 15.00 | 0 | 0 | 0 |