| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-10-05) |
0 | 0% | 400,500 | 0 | 0 |
16.90
17.30
17.20
|
|
2 tháng
(2026-09-03) |
-0.09 | -0.51% | 679,200 | 0 | 0 |
16.80
17.30
17.20
|
|
3 tháng
(2026-08-04) |
-0.56 | -3.16% | 1,473,100 | 0 | 0 |
16.80
17.76
17.20
|
|
6 tháng
(2026-05-06) |
-2.07 | -10.76% | 3,314,700 | 0 | 0 |
16.80
20.69
17.20
|
|
12 tháng
(2025-11-07) |
-2.17 | -11.19% | 11,227,100 | 0 | 0 |
16.80
22.49
17.20
|
|
24 tháng
(2024-11-12) |
-3.48 | -16.82% | 35,800,822 | 0 | 0 |
15.44
26.64
17.20
|
|
36 tháng
(2023-11-20) |
1.29 | 8.10% | 60,377,427 | -25,000 | -0.5 |
15.03
26.64
17.20
|
|
60 tháng
(2021-11-29) |
-6.44 | -27.23% | 143,096,062 | -25,000 | -0.5 |
13.45
26.64
17.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 03/08/2017 |
13.88
|
498,380 | 13.50 | 14.11 | 13.42 | 0 | 0 | 0 |
| 02/08/2017 |
13.34
|
557,618 | 12.65 | 13.81 | 12.50 | 0 | 0 | 0 |
| 01/08/2017 |
12.58
|
1,047,940 | 13.11 | 13.11 | 12.42 | 0 | 0 | 0 |
| 31/07/2017 |
13.04
|
1,122,139 | 13.96 | 13.96 | 13.04 | 0 | 0 | 0 |
| 28/07/2017 |
13.81
|
200,080 | 14.11 | 14.11 | 13.81 | 0 | 0 | 0 |
| 27/07/2017 |
14.04
|
128,809 | 14.04 | 14.57 | 13.81 | 0 | 0 | 0 |
| 26/07/2017 |
13.81
|
276,520 | 13.88 | 14.04 | 13.73 | 0 | 0 | 0 |
| 25/07/2017 |
13.96
|
144,200 | 14.11 | 14.11 | 13.65 | 0 | 0 | 0 |
| 24/07/2017 |
14.04
|
125,790 | 14.11 | 14.19 | 13.88 | 0 | 0 | 0 |
| 21/07/2017 |
14.27
|
219,300 | 13.57 | 14.73 | 13.57 | 0 | 0 | 0 |
| 20/07/2017 |
13.57
|
599,660 | 14.34 | 14.34 | 13.04 | 0 | 0 | 0 |
| 19/07/2017 |
14.34
|
444,900 | 14.27 | 14.50 | 14.19 | 0 | 0 | 0 |
| 18/07/2017 |
14.42
|
400,923 | 15.19 | 15.19 | 14.34 | 0 | 0 | 0 |
| 17/07/2017 |
15.19
|
405,200 | 15.65 | 15.65 | 15.03 | 0 | 0 | 0 |
| 14/07/2017 |
15.72
|
176,650 | 15.95 | 15.95 | 15.65 | 0 | 0 | 0 |
| 13/07/2017 |
15.88
|
146,500 | 15.49 | 16.26 | 15.49 | 0 | 0 | 0 |
| 12/07/2017 |
15.49
|
269,180 | 15.72 | 15.80 | 15.34 | 0 | 0 | 0 |
| 11/07/2017 |
15.72
|
528,731 | 16.11 | 16.34 | 15.34 | 0 | 0 | 0 |
| 10/07/2017 |
16.41
|
271,210 | 16.49 | 16.72 | 16.18 | 0 | 0 | 0 |
| 07/07/2017 |
16.64
|
395,750 | 16.57 | 16.95 | 16.49 | 0 | 0 | 0 |
| 06/07/2017 |
16.57
|
269,530 | 16.49 | 16.64 | 16.49 | 0 | 0 | 0 |
| 05/07/2017 |
16.64
|
165,650 | 16.64 | 16.87 | 16.49 | 0 | 0 | 0 |
| 04/07/2017 |
16.72
|
769,800 | 17.03 | 17.03 | 16.34 | 0 | 0 | 0 |
| 03/07/2017 |
17.03
|
687,160 | 17.87 | 17.87 | 16.87 | 0 | 0 | 0 |
| 30/06/2017 |
17.18
|
704,280 | 17.03 | 18.79 | 16.87 | 0 | 0 | 0 |
| 29/06/2017 |
16.87
|
197,390 | 17.03 | 17.41 | 16.87 | 0 | 0 | 0 |
| 28/06/2017 |
17.03
|
290,010 | 16.87 | 17.41 | 16.64 | 0 | 0 | 0 |
| 27/06/2017 |
16.80
|
406,000 | 17.03 | 17.03 | 16.64 | 0 | 0 | 0 |
| 26/06/2017 |
16.80
|
776,470 | 17.41 | 17.49 | 16.72 | 0 | 3,000 | -0.1 |
| 23/06/2017 |
17.33
|
678,130 | 17.79 | 17.79 | 17.33 | 0 | 4,000 | -0.1 |
| 22/06/2017 |
17.87
|
857,710 | 18.56 | 18.56 | 17.64 | 0 | 0 | 0 |
| 21/06/2017 |
18.56
|
885,339 | 18.79 | 18.94 | 18.33 | 88,010 | 0 | 2.1 |
| 20/06/2017 |
18.25
|
783,980 | 17.56 | 19.02 | 17.56 | 6,030 | 0 | 0.1 |
| 19/06/2017 |
17.64
|
511,900 | 17.72 | 18.02 | 17.33 | 3,000 | 0 | 0.1 |
| 16/06/2017 |
17.87
|
1,103,783 | 18.64 | 18.64 | 17.49 | 3,000 | 0 | 0.1 |
| 15/06/2017 |
18.33
|
975,070 | 18.41 | 19.25 | 18.18 | 0 | 0 | 0 |
| 14/06/2017 |
18.41
|
1,356,785 | 16.11 | 18.64 | 16.11 | 0 | 0 | 0 |
| 13/06/2017 |
16.34
|
755,860 | 16.87 | 17.03 | 15.80 | 0 | 5,500 | -0.1 |
| 12/06/2017 |
16.80
|
700,297 | 17.64 | 17.64 | 16.80 | 15,000 | 0 | 0.3 |
| 09/06/2017 |
17.56
|
775,813 | 18.18 | 18.25 | 17.49 | 200 | 0 | 0.0 |
| 08/06/2017 |
18.18
|
543,860 | 18.25 | 18.48 | 18.10 | 6,500 | 0 | 0.2 |
| 07/06/2017 |
18.25
|
692,700 | 18.25 | 18.71 | 18.18 | 0 | 0 | 0 |
| 06/06/2017 |
18.18
|
1,029,930 | 19.17 | 19.17 | 17.95 | 3,000 | 0 | 0.1 |
| 05/06/2017 |
19.02
|
615,430 | 17.95 | 19.94 | 17.95 | 0 | 0 | 0 |
| 02/06/2017 |
18.02
|
658,300 | 17.79 | 19.63 | 16.57 | 0 | 0 | 0 |
| 01/06/2017 |
17.72
|
1,023,485 | 19.94 | 19.94 | 17.26 | 0 | 1,400 | 0.0 |
| 31/05/2017 |
19.48
|
849,050 | 19.94 | 21.09 | 19.25 | 20,000 | 2,500 | 0.5 |
| 30/05/2017 |
20.55
|
1,694,000 | 25.00 | 25.00 | 19.86 | 0 | 20,000 | -0.5 |
| 29/05/2017 |
21.78
|
1,580,735 | 25.00 | 25.00 | 21.09 | 4,600 | 0 | 0.1 |
| 26/05/2017 |
21.93
|
4,170,072 | 21.93 | 21.93 | 20.71 | 13,700 | 0 | 0.4 |
| 25/05/2017 |
19.10
|
490,600 | 19.10 | 19.10 | 19.02 | 0 | 0 | 0 |
| 24/05/2017 |
16.72
|
778,700 | 16.72 | 16.72 | 16.41 | 0 | 0 | 0 |
| 23/05/2017 |
14.57
|
2,729,600 | 14.57 | 14.57 | 14.50 | 22,000 | 0 | 0.4 |
| 22/05/2017 |
12.73
|
100 | 12.73 | 12.73 | 12.73 | 0 | 0 | 0 |
| 19/05/2017 |
11.12
|
10,000 | 11.12 | 11.12 | 11.12 | 0 | 0 | 0 |