| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-04) |
3.80 | 38% | 32,200 | 0 | 0 |
9.70
14.10
11.80
|
|
2 tháng
(2026-08-05) |
5.05 | 57.72% | 211,600 | 0 | 0 |
8.75
14.10
11.80
|
|
3 tháng
(2026-07-06) |
5.72 | 70.86% | 216,000 | 0 | 0 |
6.26
14.10
11.80
|
|
6 tháng
(2026-04-07) |
3.84 | 38.54% | 221,800 | 0 | 0 |
6.26
14.10
11.80
|
|
12 tháng
(2025-10-09) |
2.69 | 24.26% | 263,900 | 0 | 0 |
6.26
14.10
11.80
|
|
24 tháng
(2024-10-14) |
3.70 | 36.69% | 373,012 | 0 | 0 |
6.23
15.28
11.80
|
|
36 tháng
(2023-10-20) |
-5.27 | -27.63% | 525,798 | 0 | 0 |
6.23
21.09
11.80
|
|
60 tháng
(2021-11-01) |
0.07 | 0.49% | 777,257 | 200 | 0.0 |
6.23
21.09
11.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 24/03/2017 |
8.39
|
0 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 |
| 23/03/2017 |
8.39
|
0 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 |
| 22/03/2017 |
8.39
|
0 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 |
| 21/03/2017 |
8.39
|
300 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 |
| 20/03/2017 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 17/03/2017 |
8.26
|
2,400 | 8.13 | 8.26 | 8.13 | 0 | 0 | 0 |
| 16/03/2017 |
8.13
|
2,000 | 7.87 | 8.13 | 7.79 | 0 | 0 | 0 |
| 15/03/2017 |
7.74
|
8,400 | 7.61 | 7.74 | 7.61 | 0 | 0 | 0 |
| 14/03/2017 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 13/03/2017 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 10/03/2017 |
7.50
|
600 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 09/03/2017 |
7.61
|
1,500 | 7.61 | 7.61 | 7.61 | 0 | 0 | 0 |
| 08/03/2017 |
7.63
|
3,400 | 7.61 | 7.63 | 7.61 | 0 | 0 | 0 |
| 07/03/2017 |
7.61
|
5,700 | 7.61 | 7.61 | 7.61 | 0 | 0 | 0 |
| 06/03/2017 |
7.48
|
0 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 |
| 03/03/2017 |
7.48
|
0 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 |
| 02/03/2017 |
7.48
|
0 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 |
| 01/03/2017 |
7.48
|
0 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 |
| 28/02/2017 |
7.48
|
400 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 |
| 27/02/2017 |
7.61
|
1,300 | 7.48 | 7.61 | 7.48 | 0 | 0 | 0 |
| 24/02/2017 |
7.87
|
0 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 |
| 23/02/2017 |
7.87
|
100 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 |
| 22/02/2017 |
7.87
|
0 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 |
| 21/02/2017 |
7.87
|
0 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 |
| 20/02/2017 |
7.87
|
0 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 |
| 17/02/2017 |
7.87
|
8,300 | 7.84 | 7.87 | 7.84 | 0 | 0 | 0 |
| 16/02/2017 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 |
| 15/02/2017 |
7.84
|
3,800 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 |
| 14/02/2017 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 |
| 13/02/2017 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 |
| 10/02/2017 |
7.84
|
200 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 |
| 09/02/2017 |
7.87
|
0 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 |
| 08/02/2017 |
7.87
|
0 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 |
| 07/02/2017 |
7.87
|
0 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 |
| 06/02/2017 |
7.87
|
0 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 |
| 03/02/2017 |
7.87
|
3,500 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 |
| 02/02/2017 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
| 25/01/2017 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
| 24/01/2017 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
| 23/01/2017 |
7.74
|
600 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
| 20/01/2017 |
7.55
|
100 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 |
| 19/01/2017 |
7.24
|
0 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 |
| 18/01/2017 |
7.24
|
0 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 |
| 17/01/2017 |
7.24
|
0 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 |
| 16/01/2017 |
7.24
|
0 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 |
| 13/01/2017 |
7.24
|
0 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 |
| 12/01/2017 |
7.24
|
0 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 |
| 11/01/2017 |
7.24
|
0 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 |
| 10/01/2017 |
7.24
|
500 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 |
| 09/01/2017 |
7.34
|
100 | 7.34 | 7.34 | 7.34 | 0 | 0 | 0 |
| 06/01/2017 |
7.29
|
0 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 |
| 05/01/2017 |
7.61
|
5,000 | 7.21 | 7.61 | 7.21 | 0 | 0 | 0 |
| 04/01/2017 |
7.58
|
0 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 |
| 03/01/2017 |
7.58
|
100 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 |
| 30/12/2016 |
7.21
|
0 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 |
| 29/12/2016 |
7.21
|
0 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 |
| 28/12/2016 |
7.21
|
0 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 |
| 27/12/2016 |
7.21
|
0 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 |
| 26/12/2016 |
7.21
|
1,000 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 |
| 23/12/2016 |
7.21
|
0 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 |
| 22/12/2016 |
7.21
|
0 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 |
| 21/12/2016 |
7.21
|
900 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 |
| 20/12/2016 |
7.21
|
400 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 |
| 19/12/2016 |
7.21
|
0 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 |
| 16/12/2016 |
7.21
|
0 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 |
| 15/12/2016 |
7.21
|
0 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 |
| 14/12/2016 |
7.21
|
0 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 |
| 13/12/2016 |
7.21
|
100 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 |
| 12/12/2016 |
7.21
|
200 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 |
| 09/12/2016 |
7.34
|
500 | 7.34 | 7.34 | 7.34 | 0 | 0 | 0 |
| 08/12/2016 |
7.48
|
0 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 |
| 07/12/2016 |
7.48
|
100 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 |
| 06/12/2016 |
7.34
|
500 | 7.34 | 7.34 | 7.34 | 0 | 0 | 0 |
| 05/12/2016 |
7.61
|
0 | 7.61 | 7.61 | 7.61 | 0 | 0 | 0 |
| 02/12/2016 |
7.53
|
3,500 | 7.79 | 7.79 | 7.34 | 0 | 0 | 0 |
| 01/12/2016 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
| 30/11/2016 |
7.79
|
2,300 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
| 29/11/2016 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 |
| 28/11/2016 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 |
| 25/11/2016 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 |
| 24/11/2016 |
7.87
|
5,800 | 7.74 | 7.87 | 7.74 | 0 | 0 | 0 |
| 23/11/2016 |
7.87
|
0 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 |
| 22/11/2016 |
7.87
|
0 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 |
| 21/11/2016 |
7.87
|
0 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 |
| 18/11/2016 |
7.87
|
1,100 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 |
| 17/11/2016 |
7.87
|
2,000 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 |
| 16/11/2016 |
7.87
|
2,000 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 |
| 15/11/2016 |
7.82
|
0 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 |
| 14/11/2016 |
7.87
|
600 | 7.61 | 7.87 | 7.61 | 0 | 0 | 0 |
| 11/11/2016 |
7.08
|
500 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 |
| 10/11/2016 |
7.61
|
0 | 7.61 | 7.61 | 7.61 | 0 | 0 | 0 |
| 09/11/2016 |
7.61
|
0 | 7.61 | 7.61 | 7.61 | 0 | 0 | 0 |
| 08/11/2016 |
7.61
|
0 | 7.61 | 7.61 | 7.61 | 0 | 0 | 0 |
| 07/11/2016 |
7.61
|
0 | 7.61 | 7.61 | 7.61 | 0 | 0 | 0 |
| 04/11/2016 |
7.61
|
0 | 7.61 | 7.61 | 7.61 | 0 | 0 | 0 |
| 03/11/2016 |
7.61
|
100 | 7.61 | 7.61 | 7.61 | 0 | 0 | 0 |
| 02/11/2016 |
7.61
|
0 | 7.61 | 7.61 | 7.61 | 0 | 0 | 0 |
| 01/11/2016 |
7.61
|
500 | 7.61 | 7.61 | 7.61 | 0 | 0 | 0 |
| 31/10/2016 |
7.61
|
5,000 | 7.61 | 7.61 | 7.61 | 0 | 0 | 0 |
| 28/10/2016 |
7.61
|
2,100 | 7.61 | 7.61 | 7.61 | 0 | 0 | 0 |