| 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) |
-0.50 | -2.94% | 2,000 | 0 | 0 |
12.70
18
15
|
|
2 tháng
(2026-07-20) |
-0.30 | -1.79% | 9,200 | 0 | 0 |
12.70
18
15
|
|
3 tháng
(2026-06-22) |
2.50 | 17.86% | 28,000 | 0 | 0 |
12.70
18
15
|
|
6 tháng
(2026-03-23) |
5.42 | 48.91% | 44,100 | 0 | 0 |
10.24
18
15
|
|
12 tháng
(2025-09-23) |
5.23 | 46.43% | 87,800 | 0 | 0 |
10.24
18
15
|
|
24 tháng
(2024-09-30) |
6.82 | 70.52% | 459,472 | 0 | 0 |
8.61
18
15
|
|
36 tháng
(2023-10-04) |
6.26 | 61.08% | 739,385 | -7,106 | -0.1 |
8.37
18
15
|
|
60 tháng
(2021-10-14) |
2.72 | 19.72% | 1,406,127 | -28,731 | -0.3 |
8.37
18
15
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 18/04/2017 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 17/04/2017 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 14/04/2017 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 13/04/2017 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 12/04/2017 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 11/04/2017 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 10/04/2017 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 07/04/2017 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 05/04/2017 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 04/04/2017 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 03/04/2017 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 31/03/2017 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 30/03/2017 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 29/03/2017 |
7.99
|
200 | 7.90 | 7.99 | 7.99 | 0 | 0 | 0 |
| 28/03/2017 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 27/03/2017 |
7.90
|
300 | 7.63 | 7.90 | 7.90 | 0 | 0 | 0 |
| 24/03/2017 |
7.63
|
0 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 |
| 23/03/2017 |
7.63
|
400 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 |
| 22/03/2017 |
7.63
|
1,000 | 7.18 | 7.63 | 6.46 | 0 | 200 | 0.0 |
| 21/03/2017 |
7.18
|
0 | 7.18 | 7.18 | 7.18 | 0 | 0 | 0 |
| 20/03/2017 |
7.18
|
0 | 7.18 | 7.18 | 7.18 | 0 | 0 | 0 |
| 17/03/2017 |
7.18
|
700 | 7.72 | 8.08 | 7.18 | 0 | 200 | 0.0 |
| 16/03/2017 |
7.72
|
1,400 | 8.57 | 8.57 | 7.72 | 0 | 0 | 0 |
| 15/03/2017 |
8.57
|
0 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 |
| 14/03/2017 |
8.57
|
0 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 |
| 13/03/2017 |
8.57
|
0 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 |
| 10/03/2017 |
8.57
|
0 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 |
| 09/03/2017 |
8.57
|
0 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 |
| 08/03/2017 |
8.57
|
0 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 |
| 07/03/2017 |
8.57
|
0 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 |
| 06/03/2017 |
8.57
|
0 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 |
| 03/03/2017 |
8.57
|
0 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 |
| 02/03/2017 |
8.57
|
0 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 |
| 01/03/2017 |
8.57
|
0 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 |
| 28/02/2017 |
8.57
|
0 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 |
| 27/02/2017 |
8.57
|
0 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 |
| 24/02/2017 |
8.57
|
0 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 |
| 23/02/2017 |
8.57
|
0 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 |
| 22/02/2017 |
8.57
|
0 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 |
| 21/02/2017 |
8.57
|
0 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 |
| 20/02/2017 |
8.57
|
0 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 |
| 17/02/2017 |
8.57
|
0 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 |
| 16/02/2017 |
8.57
|
0 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 |
| 15/02/2017 |
8.57
|
0 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 |
| 14/02/2017 |
8.57
|
500 | 9.52 | 9.52 | 8.57 | 0 | 0 | 0 |
| 13/02/2017 |
9.52
|
500 | 8.98 | 9.52 | 9.52 | 0 | 0 | 0 |
| 10/02/2017 |
8.98
|
0 | 8.98 | 8.98 | 8.98 | 0 | 0 | 0 |
| 09/02/2017 |
8.98
|
0 | 8.98 | 8.98 | 8.98 | 0 | 0 | 0 |
| 08/02/2017 |
8.98
|
0 | 8.98 | 8.98 | 8.98 | 0 | 30 | 0.0 |
| 07/02/2017 |
8.98
|
0 | 8.98 | 8.98 | 8.98 | 0 | 0 | 0 |
| 06/02/2017 |
8.98
|
0 | 8.98 | 8.98 | 8.98 | 0 | 0 | 0 |
| 03/02/2017 |
8.98
|
0 | 8.98 | 8.98 | 8.98 | 0 | 0 | 0 |
| 02/02/2017 |
8.98
|
0 | 8.98 | 8.98 | 8.98 | 0 | 0 | 0 |
| 25/01/2017 |
8.98
|
0 | 8.98 | 8.98 | 8.98 | 0 | 0 | 0 |
| 24/01/2017 |
8.98
|
400 | 8.66 | 8.98 | 8.98 | 0 | 0 | 0 |
| 23/01/2017 |
8.66
|
0 | 8.66 | 8.66 | 8.66 | 0 | 0 | 0 |
| 20/01/2017 |
8.66
|
0 | 8.66 | 8.66 | 8.66 | 0 | 0 | 0 |
| 19/01/2017 |
8.66
|
300 | 8.31 | 8.66 | 8.66 | 0 | 0 | 0 |
| 18/01/2017 |
8.31
|
0 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 |
| 17/01/2017 |
8.31
|
0 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 |
| 16/01/2017 |
8.31
|
3,900 | 8.31 | 8.66 | 8.31 | 3,400 | 0 | 0.1 |
| 13/01/2017 |
8.31
|
0 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 |
| 12/01/2017 |
8.31
|
0 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 |
| 11/01/2017 |
8.31
|
300 | 7.99 | 8.31 | 8.31 | 0 | 0 | 0 |
| 10/01/2017 |
7.99
|
400 | 7.41 | 7.99 | 7.95 | 0 | 0 | 0 |
| 09/01/2017 |
7.41
|
0 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 |
| 06/01/2017 |
7.41
|
3,000 | 7.77 | 7.77 | 7.41 | 0 | 0 | 0 |
| 05/01/2017 |
7.77
|
1,000 | 8.31 | 8.31 | 7.77 | 0 | 0 | 0 |
| 04/01/2017 |
8.31
|
2,106 | 8.44 | 8.89 | 8.31 | 0 | 0 | 0 |
| 03/01/2017 |
8.44
|
400 | 8.98 | 8.98 | 8.44 | 0 | 0 | 0 |
| 30/12/2016 |
8.98
|
0 | 8.98 | 8.98 | 8.98 | 0 | 0 | 0 |
| 29/12/2016 |
8.98
|
0 | 8.98 | 8.98 | 8.98 | 0 | 0 | 0 |
| 28/12/2016 |
8.98
|
0 | 8.98 | 8.98 | 8.98 | 0 | 0 | 0 |
| 27/12/2016 |
8.98
|
0 | 8.98 | 8.98 | 8.98 | 0 | 0 | 0 |
| 26/12/2016 |
8.98
|
300 | 8.66 | 8.98 | 8.98 | 0 | 0 | 0 |
| 23/12/2016 |
8.66
|
700 | 8.62 | 8.66 | 8.66 | 0 | 0 | 0 |
| 22/12/2016 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 |
| 21/12/2016 |
8.62
|
100 | 8.22 | 8.62 | 8.62 | 0 | 0 | 0 |
| 20/12/2016 |
8.22
|
400 | 7.63 | 8.22 | 8.22 | 0 | 0 | 0 |
| 19/12/2016 |
7.63
|
6,000 | 7.27 | 7.63 | 7.14 | 0 | 0 | 0 |
| 16/12/2016 |
7.27
|
0 | 7.27 | 7.27 | 7.27 | 0 | 0 | 0 |
| 15/12/2016 |
7.27
|
0 | 7.27 | 7.27 | 7.27 | 0 | 0 | 0 |
| 14/12/2016 |
7.27
|
0 | 7.27 | 7.27 | 7.27 | 0 | 0 | 0 |
| 13/12/2016 |
7.27
|
0 | 7.27 | 7.27 | 7.27 | 0 | 0 | 0 |
| 12/12/2016 |
7.27
|
0 | 7.27 | 7.27 | 7.27 | 0 | 0 | 0 |
| 09/12/2016 |
7.27
|
50 | 7.27 | 7.27 | 7.27 | 0 | 0 | 0 |
| 08/12/2016 |
7.27
|
142 | 8.08 | 8.08 | 7.27 | 0 | 0 | 0 |
| 07/12/2016 |
8.08
|
3 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 |
| 06/12/2016 |
8.08
|
50 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 |
| 05/12/2016 |
8.08
|
100 | 7.63 | 8.08 | 8.08 | 0 | 0 | 0 |
| 02/12/2016 |
7.63
|
200 | 7.00 | 7.63 | 7.63 | 0 | 0 | 0 |
| 01/12/2016 |
7.00
|
103 | 7.77 | 7.77 | 7.00 | 0 | 0 | 0 |
| 30/11/2016 |
7.77
|
0 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 |
| 29/11/2016 |
7.77
|
3 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 |
| 28/11/2016 |
7.77
|
0 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 |
| 25/11/2016 |
7.77
|
0 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 |
| 24/11/2016 |
7.77
|
0 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 |
| 23/11/2016 |
7.77
|
0 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 |
| 22/11/2016 |
7.77
|
370 | 7.27 | 7.77 | 7.77 | 0 | 0 | 0 |
| 21/11/2016 |
7.27
|
0 | 7.27 | 7.27 | 7.27 | 0 | 0 | 0 |