| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-19) |
0 | 0% | 5,100 | -900 | -0.0 |
22
24.20
24
|
|
2 tháng
(2026-07-20) |
-1 | -4% | 15,000 | -900 | -0.0 |
22
25
24
|
|
3 tháng
(2026-06-22) |
1.80 | 8.11% | 20,700 | -900 | -0.0 |
21.70
25.60
24
|
|
6 tháng
(2026-03-23) |
2.50 | 11.63% | 45,900 | -900 | -0.0 |
20.80
25.60
24
|
|
12 tháng
(2025-09-23) |
4.10 | 20.60% | 228,000 | -1,400 | -0.0 |
18
27
24
|
|
24 tháng
(2024-09-30) |
4.91 | 25.75% | 652,503 | 17,100 | 0.4 |
15.35
27
24
|
|
36 tháng
(2023-10-04) |
10.25 | 74.50% | 961,097 | 30,100 | 0.6 |
11.75
27
24
|
|
60 tháng
(2021-10-14) |
10.41 | 76.58% | 1,378,681 | 97,900 | 1.8 |
11.17
27
24
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 18/04/2017 |
4.53
|
8,000 | 4.31 | 4.53 | 4.53 | 0 | 0 | 0 |
| 17/04/2017 |
4.31
|
0 | 4.31 | 4.31 | 4.31 | 0 | 0 | 0 |
| 14/04/2017 |
4.31
|
0 | 4.31 | 4.31 | 4.31 | 0 | 0 | 0 |
| 13/04/2017 |
4.31
|
0 | 4.31 | 4.31 | 4.31 | 0 | 0 | 0 |
| 12/04/2017 |
4.31
|
0 | 4.31 | 4.31 | 4.31 | 0 | 0 | 0 |
| 11/04/2017 |
4.31
|
0 | 4.31 | 4.31 | 4.31 | 0 | 0 | 0 |
| 10/04/2017 |
4.31
|
0 | 4.31 | 4.31 | 4.31 | 0 | 0 | 0 |
| 07/04/2017 |
4.31
|
100 | 4.65 | 4.65 | 4.31 | 0 | 0 | 0 |
| 05/04/2017 |
4.65
|
0 | 4.65 | 4.65 | 4.65 | 0 | 0 | 0 |
| 04/04/2017 |
4.65
|
0 | 4.65 | 4.65 | 4.65 | 0 | 0 | 0 |
| 03/04/2017 |
4.65
|
0 | 4.65 | 4.65 | 4.65 | 0 | 0 | 0 |
| 31/03/2017 |
4.65
|
0 | 4.65 | 4.65 | 4.65 | 0 | 0 | 0 |
| 30/03/2017 |
4.65
|
0 | 4.65 | 4.65 | 4.65 | 0 | 0 | 0 |
| 29/03/2017 |
4.65
|
0 | 4.65 | 4.65 | 4.65 | 0 | 0 | 0 |
| 28/03/2017 |
4.65
|
0 | 4.65 | 4.65 | 4.65 | 0 | 0 | 0 |
| 27/03/2017 |
4.65
|
0 | 4.65 | 4.65 | 4.65 | 0 | 0 | 0 |
| 24/03/2017 |
4.65
|
0 | 4.65 | 4.65 | 4.65 | 0 | 0 | 0 |
| 23/03/2017 |
4.65
|
0 | 4.65 | 4.65 | 4.65 | 0 | 0 | 0 |
| 22/03/2017 |
4.65
|
0 | 4.65 | 4.65 | 4.65 | 0 | 0 | 0 |
| 21/03/2017 |
4.65
|
0 | 4.65 | 4.65 | 4.65 | 0 | 0 | 0 |
| 20/03/2017 |
4.65
|
0 | 4.65 | 4.65 | 4.65 | 0 | 0 | 0 |
| 17/03/2017 |
4.65
|
0 | 4.65 | 4.65 | 4.65 | 0 | 0 | 0 |
| 16/03/2017 |
4.65
|
3,400 | 4.42 | 4.65 | 4.65 | 0 | 0 | 0 |
| 15/03/2017 |
4.42
|
0 | 4.42 | 4.42 | 4.42 | 0 | 0 | 0 |
| 14/03/2017 |
4.42
|
0 | 4.42 | 4.42 | 4.42 | 0 | 0 | 0 |
| 13/03/2017 |
4.42
|
0 | 4.42 | 4.42 | 4.42 | 0 | 0 | 0 |
| 10/03/2017 |
4.42
|
0 | 4.42 | 4.42 | 4.42 | 0 | 0 | 0 |
| 09/03/2017 |
4.42
|
0 | 4.42 | 4.42 | 4.42 | 0 | 0 | 0 |
| 08/03/2017 |
4.42
|
0 | 4.42 | 4.42 | 4.42 | 0 | 0 | 0 |
| 07/03/2017 |
4.42
|
0 | 4.42 | 4.42 | 4.42 | 0 | 0 | 0 |
| 06/03/2017 |
4.42
|
0 | 4.42 | 4.42 | 4.42 | 0 | 0 | 0 |
| 03/03/2017 |
4.42
|
0 | 4.42 | 4.42 | 4.42 | 0 | 0 | 0 |
| 02/03/2017 |
4.42
|
0 | 4.42 | 4.42 | 4.42 | 0 | 0 | 0 |
| 01/03/2017 |
4.42
|
0 | 4.42 | 4.42 | 4.42 | 0 | 0 | 0 |
| 28/02/2017 |
4.42
|
0 | 4.42 | 4.42 | 4.42 | 0 | 0 | 0 |
| 27/02/2017 |
4.42
|
0 | 4.42 | 4.42 | 4.42 | 0 | 0 | 0 |
| 24/02/2017 |
4.42
|
100 | 4.65 | 4.65 | 4.42 | 0 | 0 | 0 |
| 23/02/2017 |
4.65
|
0 | 4.65 | 4.65 | 4.65 | 0 | 0 | 0 |
| 22/02/2017 |
4.65
|
0 | 4.65 | 4.65 | 4.65 | 0 | 0 | 0 |
| 21/02/2017 |
4.65
|
4,900 | 4.53 | 4.65 | 4.65 | 0 | 0 | 0 |
| 20/02/2017 |
4.53
|
100 | 3.74 | 4.53 | 4.53 | 0 | 0 | 0 |
| 17/02/2017 |
3.74
|
0 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 |
| 16/02/2017 |
3.74
|
0 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 |
| 15/02/2017 |
3.74
|
0 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 |
| 14/02/2017 |
3.74
|
0 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 |
| 13/02/2017 |
3.74
|
0 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 |
| 10/02/2017 |
3.74
|
0 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 |
| 09/02/2017 |
3.74
|
0 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 |
| 08/02/2017 |
3.74
|
0 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 |
| 07/02/2017 |
3.74
|
0 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 |
| 06/02/2017 |
3.74
|
0 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 |
| 03/02/2017 |
3.74
|
0 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 |
| 02/02/2017 |
3.74
|
0 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 |
| 25/01/2017 |
3.74
|
0 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 |
| 24/01/2017 |
3.74
|
0 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 |
| 23/01/2017 |
3.74
|
0 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 |
| 20/01/2017 |
3.74
|
0 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 |
| 19/01/2017 |
3.74
|
0 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 |
| 18/01/2017 |
3.74
|
0 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 |
| 17/01/2017 |
3.74
|
0 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 |
| 16/01/2017 |
3.74
|
0 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 |
| 13/01/2017 |
3.74
|
0 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 |
| 12/01/2017 |
3.74
|
0 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 |
| 11/01/2017 |
3.74
|
0 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 |
| 10/01/2017 |
3.74
|
0 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 |
| 09/01/2017 |
3.74
|
0 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 |
| 06/01/2017 |
3.74
|
0 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 |
| 05/01/2017 |
3.74
|
0 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 |
| 04/01/2017 |
3.74
|
0 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 |
| 03/01/2017 |
3.74
|
0 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 |
| 30/12/2016 |
3.74
|
0 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 |
| 29/12/2016 |
3.74
|
0 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 |
| 28/12/2016 |
3.74
|
0 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 |
| 27/12/2016 |
3.74
|
0 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 |
| 26/12/2016 |
3.74
|
0 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 |
| 23/12/2016 |
3.74
|
0 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 |
| 22/12/2016 |
3.74
|
0 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 |
| 21/12/2016 |
3.74
|
0 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 |
| 20/12/2016 |
3.74
|
0 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 |
| 19/12/2016 |
3.74
|
0 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 |
| 16/12/2016 |
3.74
|
0 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 |
| 15/12/2016 |
3.74
|
0 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 |
| 14/12/2016 |
3.74
|
0 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 |
| 13/12/2016 |
3.74
|
7,200 | 3.68 | 3.74 | 3.74 | 0 | 0 | 0 |
| 12/12/2016 |
3.68
|
0 | 3.68 | 3.68 | 3.68 | 0 | 0 | 0 |
| 09/12/2016 |
3.68
|
2,200 | 3.74 | 3.74 | 3.68 | 0 | 0 | 0 |
| 08/12/2016 |
3.74
|
0 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 |
| 07/12/2016 |
3.74
|
5,800 | 5.95 | 5.95 | 3.74 | 0 | 0 | 0 |
| 06/12/2016 |
5.95
|
0 | 5.95 | 5.95 | 5.95 | 0 | 0 | 0 |
| 05/12/2016 |
5.95
|
0 | 5.95 | 5.95 | 5.95 | 0 | 0 | 0 |
| 02/12/2016 |
5.95
|
0 | 5.95 | 5.95 | 5.95 | 0 | 0 | 0 |
| 01/12/2016 |
5.95
|
0 | 5.95 | 5.95 | 5.95 | 0 | 0 | 0 |
| 30/11/2016 |
5.95
|
0 | 5.95 | 5.95 | 5.95 | 0 | 0 | 0 |
| 29/11/2016 |
5.95
|
0 | 5.95 | 5.95 | 5.95 | 0 | 0 | 0 |
| 28/11/2016 |
5.95
|
0 | 5.95 | 5.95 | 5.95 | 0 | 0 | 0 |
| 25/11/2016 |
5.95
|
0 | 5.95 | 5.95 | 5.95 | 0 | 0 | 0 |
| 24/11/2016 |
5.95
|
0 | 5.95 | 5.95 | 5.95 | 0 | 0 | 0 |
| 23/11/2016 |
5.95
|
0 | 5.95 | 5.95 | 5.95 | 0 | 0 | 0 |
| 22/11/2016 |
5.95
|
0 | 5.95 | 5.95 | 5.95 | 0 | 0 | 0 |
| 21/11/2016 |
5.95
|
0 | 5.95 | 5.95 | 5.95 | 0 | 0 | 0 |