| 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) |
3.30 | 23.57% | 14,700 | 0 | 0 |
13.20
17.30
17.30
|
|
2 tháng
(2026-07-20) |
2.60 | 17.69% | 17,200 | 0 | 0 |
12.60
17.30
17.30
|
|
3 tháng
(2026-06-22) |
4.30 | 33.08% | 39,500 | 0 | 0 |
11
17.30
17.30
|
|
6 tháng
(2026-03-23) |
4.30 | 33.08% | 84,600 | 0 | 0 |
11
17.30
17.30
|
|
12 tháng
(2025-09-23) |
5.88 | 51.47% | 123,300 | 0 | 0 |
11
17.30
17.30
|
|
24 tháng
(2024-09-30) |
6.87 | 65.82% | 434,348 | 0 | 0 |
8.88
17.30
17.30
|
|
36 tháng
(2023-10-04) |
9.42 | 119.41% | 852,622 | 0 | 0 |
6.85
17.30
17.30
|
|
60 tháng
(2021-10-14) |
8.85 | 104.63% | 1,544,967 | 0 | 0 |
6.08
17.30
17.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 18/11/2016 |
6.45
|
500 | 6.45 | 6.45 | 6.45 | 0 | 0 | 0 |
| 17/11/2016 |
5.63
|
0 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 |
| 16/11/2016 |
5.63
|
0 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 |
| 15/11/2016 |
5.63
|
200 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 |
| 14/11/2016 |
5.63
|
0 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 |
| 11/11/2016 |
5.63
|
100 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 |
| 10/11/2016 |
5.43
|
0 | 5.43 | 5.43 | 5.43 | 0 | 0 | 0 |
| 09/11/2016 |
5.43
|
0 | 5.43 | 5.43 | 5.43 | 0 | 0 | 0 |
| 08/11/2016 |
5.43
|
0 | 5.43 | 5.43 | 5.43 | 0 | 0 | 0 |
| 07/11/2016 |
5.43
|
0 | 5.43 | 5.43 | 5.43 | 0 | 0 | 0 |
| 04/11/2016 |
5.43
|
0 | 5.43 | 5.43 | 5.43 | 0 | 0 | 0 |
| 03/11/2016 |
5.43
|
0 | 5.43 | 5.43 | 5.43 | 0 | 0 | 0 |
| 02/11/2016 |
5.43
|
0 | 5.43 | 5.43 | 5.43 | 0 | 0 | 0 |
| 01/11/2016 |
5.43
|
0 | 5.43 | 5.43 | 5.43 | 0 | 0 | 0 |
| 31/10/2016 |
5.43
|
0 | 5.43 | 5.43 | 5.43 | 0 | 0 | 0 |
| 28/10/2016 |
5.43
|
600 | 5.43 | 5.43 | 5.43 | 0 | 0 | 0 |
| 27/10/2016 |
5.43
|
500 | 5.43 | 5.43 | 5.43 | 0 | 0 | 0 |
| 26/10/2016 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 25/10/2016 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 24/10/2016 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 21/10/2016 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 20/10/2016 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 19/10/2016 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 18/10/2016 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 17/10/2016 |
5.60
|
100 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 14/10/2016 |
5.79
|
0 | 5.79 | 5.79 | 5.79 | 0 | 0 | 0 |
| 13/10/2016 |
5.79
|
0 | 5.79 | 5.79 | 5.79 | 0 | 0 | 0 |
| 12/10/2016 |
5.66
|
400 | 5.89 | 5.93 | 5.66 | 0 | 0 | 0 |
| 11/10/2016 |
5.63
|
0 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 |
| 10/10/2016 |
5.63
|
0 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 |
| 07/10/2016 |
5.63
|
0 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 |
| 06/10/2016 |
5.63
|
0 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 |
| 05/10/2016 |
5.63
|
0 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 |
| 04/10/2016 |
5.63
|
0 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 |
| 03/10/2016 |
5.63
|
100 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 |
| 30/09/2016 |
6.62
|
0 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 |
| 29/09/2016 |
6.62
|
0 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 |
| 28/09/2016 |
6.62
|
0 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 |
| 27/09/2016 |
6.62
|
0 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 |
| 26/09/2016 |
6.62
|
100 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 |
| 23/09/2016 |
5.76
|
0 | 5.76 | 5.76 | 5.76 | 0 | 0 | 0 |
| 22/09/2016 |
5.76
|
100 | 5.76 | 5.76 | 5.76 | 0 | 0 | 0 |
| 21/09/2016 |
6.75
|
100 | 6.75 | 6.75 | 6.75 | 0 | 0 | 0 |
| 20/09/2016 |
5.89
|
0 | 5.89 | 5.89 | 5.89 | 0 | 0 | 0 |
| 19/09/2016 |
5.89
|
100 | 5.89 | 5.89 | 5.89 | 0 | 0 | 0 |
| 16/09/2016 |
5.66
|
100 | 5.66 | 5.66 | 5.66 | 0 | 0 | 0 |
| 15/09/2016 |
5.60
|
0 | 5.53 | 5.53 | 5.53 | 0 | 0 | 0 |
| 14/09/2016 |
5.60
|
0 | 5.53 | 5.53 | 5.53 | 0 | 0 | 0 |
| 13/09/2016 |
5.60
|
0 | 5.53 | 5.53 | 5.53 | 0 | 0 | 0 |
| 12/09/2016 |
5.60
|
200 | 5.43 | 5.60 | 5.43 | 0 | 0 | 0 |
| 09/09/2016 |
6.06
|
100 | 6.06 | 6.06 | 6.06 | 0 | 0 | 0 |
| 08/09/2016 |
5.60
|
200 | 5.27 | 5.60 | 5.27 | 0 | 0 | 0 |
| 07/09/2016 |
5.70
|
100 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 06/09/2016 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 |
| 05/09/2016 |
5.00
|
100 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 |
| 01/09/2016 |
4.38
|
100 | 4.38 | 4.38 | 4.38 | 0 | 0 | 0 |
| 31/08/2016 |
5.14
|
100 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 |
| 30/08/2016 |
5.43
|
0 | 5.43 | 5.43 | 5.43 | 0 | 0 | 0 |
| 29/08/2016 |
5.43
|
0 | 5.43 | 5.43 | 5.43 | 0 | 0 | 0 |
| 26/08/2016 |
5.43
|
300 | 5.40 | 5.43 | 5.40 | 0 | 0 | 0 |
| 25/08/2016 |
5.56
|
0 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 |
| 24/08/2016 |
5.56
|
100 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 |
| 23/08/2016 |
5.10
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 |
| 22/08/2016 |
5.10
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 |
| 19/08/2016 |
5.10
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 |
| 18/08/2016 |
5.10
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 |
| 17/08/2016 |
5.10
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 |
| 16/08/2016 |
5.10
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 |
| 15/08/2016 |
5.10
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 |
| 12/08/2016 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 |
| 11/08/2016 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 |
| 10/08/2016 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 |
| 09/08/2016 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 |
| 08/08/2016 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 |
| 05/08/2016 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 |
| 04/08/2016 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 |
| 03/08/2016 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 |
| 02/08/2016 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 |
| 01/08/2016 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 |
| 29/07/2016 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 |
| 28/07/2016 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 |
| 27/07/2016 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 |
| 26/07/2016 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 |
| 25/07/2016 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 |
| 22/07/2016 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 |
| 21/07/2016 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 |
| 20/07/2016 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 |
| 19/07/2016 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 |
| 18/07/2016 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 |
| 15/07/2016 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 |
| 14/07/2016 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 |
| 13/07/2016 |
5.14
|
0 | 5.10 | 5.14 | 5.14 | 0 | 0 | 0 |
| 12/07/2016 |
5.10
|
1,400 | 4.97 | 5.14 | 5.10 | 0 | 0 | 0 |
| 11/07/2016 |
4.97
|
0 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 |
| 08/07/2016 |
4.97
|
0 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 |
| 07/07/2016 |
4.97
|
0 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 |
| 06/07/2016 |
4.97
|
0 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 |
| 05/07/2016 |
4.97
|
0 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 |
| 04/07/2016 |
4.97
|
0 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 |
| 01/07/2016 |
4.97
|
0 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 |