| 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) |
-0.90 | -4.74% | 130,800 | 600 | 0.0 |
16
20.30
16
|
|
2 tháng
(2026-08-05) |
-1.30 | -6.70% | 403,200 | -11,200 | -0.2 |
16
22.50
16
|
|
3 tháng
(2026-07-06) |
-3.20 | -15.02% | 518,100 | -18,900 | -0.4 |
16
22.50
16
|
|
6 tháng
(2026-04-07) |
-1.40 | -7.18% | 798,000 | -46,600 | -1.0 |
16
24.70
16
|
|
12 tháng
(2025-10-09) |
-16.70 | -47.99% | 1,561,900 | 79,700 | 2.5 |
16
37.90
16
|
|
24 tháng
(2024-10-14) |
-26.03 | -58.98% | 2,569,195 | 204,900 | 7.5 |
16
52.56
16
|
|
36 tháng
(2023-10-20) |
-29.44 | -61.93% | 6,504,161 | 260,900 | 10.2 |
16
57.83
16
|
|
60 tháng
(2021-11-01) |
7.19 | 65.95% | 13,018,050 | 416,100 | 18.3 |
8.09
58.21
16
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 16/03/2017 |
9.40
|
10,000 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
| 15/03/2017 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
| 14/03/2017 |
9.40
|
3,000 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
| 13/03/2017 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
| 10/03/2017 |
9.40
|
6,000 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
| 09/03/2017 |
9.55
|
0 | 9.55 | 9.55 | 9.55 | 0 | 0 | 0 |
| 08/03/2017 |
9.55
|
3,400 | 9.55 | 9.55 | 9.55 | 0 | 0 | 0 |
| 07/03/2017 |
9.84
|
2,600 | 9.84 | 9.84 | 9.84 | 0 | 0 | 0 |
| 06/03/2017 |
9.92
|
6,000 | 9.92 | 9.92 | 9.92 | 0 | 0 | 0 |
| 03/03/2017 |
9.92
|
4,900 | 9.92 | 9.92 | 9.92 | 0 | 0 | 0 |
| 02/03/2017 |
9.55
|
0 | 9.55 | 9.55 | 9.55 | 0 | 0 | 0 |
| 01/03/2017 |
9.55
|
0 | 9.55 | 9.55 | 9.55 | 0 | 0 | 0 |
| 28/02/2017 |
9.55
|
0 | 9.55 | 9.55 | 9.55 | 0 | 0 | 0 |
| 27/02/2017 |
9.55
|
12,400 | 8.45 | 9.55 | 8.45 | 0 | 1,000 | 0.0 |
| 24/02/2017 |
8.81
|
0 | 8.81 | 8.81 | 8.81 | 0 | 0 | 0 |
| 23/02/2017 |
8.81
|
200 | 8.81 | 8.81 | 8.81 | 0 | 0 | 0 |
| 22/02/2017 |
8.45
|
10,000 | 8.67 | 8.67 | 8.45 | 0 | 0 | 0 |
| 21/02/2017 |
8.15
|
0 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 |
| 20/02/2017 |
8.15
|
0 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 |
| 17/02/2017 |
8.15
|
500 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 |
| 16/02/2017 |
8.15
|
1,000 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 |
| 15/02/2017 |
8.15
|
23,600 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 |
| 14/02/2017 |
8.15
|
0 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 |
| 13/02/2017 |
8.15
|
0 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 |
| 10/02/2017 |
8.15
|
0 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 |
| 09/02/2017 |
8.15
|
0 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 |
| 08/02/2017 |
8.15
|
0 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 |
| 07/02/2017 |
8.15
|
0 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 |
| 06/02/2017 |
8.15
|
0 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 |
| 03/02/2017 |
8.15
|
4,200 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 |
| 02/02/2017 |
8.15
|
0 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 |
| 25/01/2017 |
8.15
|
0 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 |
| 24/01/2017 |
8.15
|
0 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 |
| 23/01/2017 |
8.15
|
0 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 |
| 20/01/2017 |
8.15
|
0 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 |
| 19/01/2017 |
8.15
|
0 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 |
| 18/01/2017 |
8.15
|
0 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 |
| 17/01/2017 |
8.15
|
0 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 |
| 16/01/2017 |
8.15
|
0 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 |
| 13/01/2017 |
8.15
|
0 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 |
| 12/01/2017 |
8.15
|
0 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 |
| 11/01/2017 |
8.15
|
0 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 |
| 10/01/2017 |
8.15
|
0 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 |
| 09/01/2017 |
8.15
|
0 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 |
| 06/01/2017 |
8.15
|
0 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 |
| 05/01/2017 |
8.15
|
0 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 |
| 04/01/2017 |
8.15
|
0 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 |
| 03/01/2017 |
8.15
|
0 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 |
| 30/12/2016 |
8.15
|
600 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 |
| 29/12/2016 |
8.15
|
400 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 |
| 28/12/2016 |
8.37
|
0 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 |
| 27/12/2016 |
8.37
|
0 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 |
| 26/12/2016 |
8.37
|
0 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 |
| 23/12/2016 |
8.37
|
0 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 |
| 22/12/2016 |
8.37
|
30,000 | 7.64 | 8.37 | 7.64 | 0 | 0 | 0 |
| 21/12/2016 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 |
| 20/12/2016 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 |
| 19/12/2016 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 |
| 16/12/2016 |
7.64
|
3,300 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 |
| 15/12/2016 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 |
| 14/12/2016 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 |
| 13/12/2016 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 |
| 12/12/2016 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 |
| 09/12/2016 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 |
| 08/12/2016 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 |
| 07/12/2016 |
7.64
|
300 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 |
| 06/12/2016 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 |
| 05/12/2016 |
7.64
|
23,700 | 7.35 | 7.64 | 7.35 | 0 | 0 | 0 |
| 02/12/2016 |
6.98
|
0 | 6.98 | 6.98 | 6.98 | 0 | 0 | 0 |
| 01/12/2016 |
6.98
|
100 | 6.98 | 6.98 | 6.98 | 0 | 0 | 0 |
| 30/11/2016 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 |
| 29/11/2016 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 |
| 28/11/2016 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 |
| 25/11/2016 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 |
| 24/11/2016 |
6.68
|
30,000 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 |
| 23/11/2016 |
6.68
|
5,000 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 |
| 22/11/2016 |
6.61
|
0 | 6.61 | 6.61 | 6.61 | 0 | 0 | 0 |
| 21/11/2016 |
6.61
|
0 | 6.61 | 6.61 | 6.61 | 0 | 0 | 0 |
| 18/11/2016 |
6.61
|
0 | 6.61 | 6.61 | 6.61 | 0 | 0 | 0 |
| 17/11/2016 |
6.61
|
0 | 6.61 | 6.61 | 6.61 | 0 | 0 | 0 |
| 16/11/2016 |
6.61
|
0 | 6.61 | 6.61 | 6.61 | 0 | 0 | 0 |
| 15/11/2016 |
6.61
|
0 | 6.61 | 6.61 | 6.61 | 0 | 0 | 0 |
| 14/11/2016 |
6.61
|
0 | 6.61 | 6.61 | 6.61 | 0 | 0 | 0 |
| 11/11/2016 |
6.61
|
0 | 6.61 | 6.61 | 6.61 | 0 | 0 | 0 |
| 10/11/2016 |
6.61
|
0 | 6.61 | 6.61 | 6.61 | 0 | 0 | 0 |
| 09/11/2016 |
6.61
|
100 | 6.61 | 6.61 | 6.61 | 0 | 0 | 0 |
| 08/11/2016 |
6.02
|
0 | 6.02 | 6.02 | 6.02 | 0 | 0 | 0 |
| 07/11/2016 |
6.02
|
0 | 6.02 | 6.02 | 6.02 | 0 | 0 | 0 |
| 04/11/2016 |
6.02
|
0 | 6.02 | 6.02 | 6.02 | 0 | 0 | 0 |
| 03/11/2016 |
6.02
|
0 | 6.02 | 6.02 | 6.02 | 0 | 0 | 0 |
| 02/11/2016 |
6.02
|
0 | 6.02 | 6.02 | 6.02 | 0 | 0 | 0 |
| 01/11/2016 |
6.02
|
0 | 6.02 | 6.02 | 6.02 | 0 | 0 | 0 |
| 31/10/2016 |
6.02
|
0 | 6.02 | 6.02 | 6.02 | 0 | 0 | 0 |
| 28/10/2016 |
6.02
|
0 | 6.02 | 6.02 | 6.02 | 0 | 0 | 0 |
| 27/10/2016 |
6.02
|
0 | 6.02 | 6.02 | 6.02 | 0 | 0 | 0 |
| 26/10/2016 |
6.02
|
0 | 6.02 | 6.02 | 6.02 | 0 | 0 | 0 |
| 25/10/2016 |
6.02
|
0 | 6.02 | 6.02 | 6.02 | 0 | 0 | 0 |
| 24/10/2016 |
6.02
|
0 | 6.02 | 6.02 | 6.02 | 0 | 0 | 0 |
| 21/10/2016 |
6.02
|
0 | 6.02 | 6.02 | 6.02 | 0 | 0 | 0 |
| 20/10/2016 |
6.02
|
0 | 6.02 | 6.02 | 6.02 | 0 | 0 | 0 |