| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-11-05) |
0 | 0% | 0 | 0 | 0 |
3.40
3.40
3.40
|
|
2 tháng
(2025-10-06) |
0 | 0% | 0 | 0 | 0 |
3.40
3.40
3.40
|
|
3 tháng
(2025-09-08) |
0 | 0% | 0 | 0 | 0 |
3.40
3.40
3.40
|
|
6 tháng
(2025-06-09) |
0 | 0% | 0 | 0 | 0 |
3.40
3.40
3.40
|
|
12 tháng
(2024-12-10) |
0 | 0% | 0 | 0 | 0 |
3.40
3.40
3.40
|
|
24 tháng
(2024-04-09) |
0 | 0% | 0 | 0 | 0 |
3.40
3.40
3.40
|
|
36 tháng
(2022-12-21) |
-0.90 | -20.93% | 4,942,856 | -812 | -0.0 |
2.60
5.40
3.40
|
|
60 tháng
(2020-12-31) |
1.80 | 112.50% | 7,753,263 | -48,721 | -0.2 |
1.60
9.10
3.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 03/10/2017 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 02/10/2017 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 29/09/2017 |
4.80
|
7,010 | 5 | 5 | 4.80 | 0 | 0 | 0 |
| 28/09/2017 |
5
|
2,620 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
| 27/09/2017 |
5.20
|
3,410 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 26/09/2017 |
5.20
|
7,300 | 5 | 5.20 | 5.20 | 0 | 0 | 0 |
| 25/09/2017 |
5
|
4,200 | 5.10 | 5.20 | 5 | 0 | 0 | 0 |
| 22/09/2017 |
5.10
|
11,900 | 5.10 | 5.20 | 5.10 | 0 | 0 | 0 |
| 21/09/2017 |
5.10
|
3,021 | 5.20 | 5.20 | 5.10 | 0 | 0 | 0 |
| 20/09/2017 |
5.20
|
300 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 19/09/2017 |
5.20
|
4,200 | 5 | 5.20 | 5.20 | 0 | 0 | 0 |
| 18/09/2017 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 15/09/2017 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 14/09/2017 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 13/09/2017 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 12/09/2017 |
5
|
1,010 | 5 | 5 | 5 | 0 | 0 | 0 |
| 11/09/2017 |
5
|
1,500 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
| 08/09/2017 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 07/09/2017 |
5.20
|
0 | 5 | 5.20 | 5.20 | 2,581,395 | 2,581,395 | 0 |
| 06/09/2017 |
5
|
2,100 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
| 05/09/2017 |
5.20
|
2,200 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
| 01/09/2017 |
5.30
|
1,100 | 5.20 | 5.30 | 4.80 | 0 | 0 | 0 |
| 31/08/2017 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 30/08/2017 |
5.20
|
1,200 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 29/08/2017 |
5.20
|
600 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 28/08/2017 |
5.20
|
17,000 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 25/08/2017 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 24/08/2017 |
5.20
|
1,600 | 5.10 | 5.20 | 5.20 | 0 | 0 | 0 |
| 23/08/2017 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 22/08/2017 |
5.10
|
3,700 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 21/08/2017 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 18/08/2017 |
5.10
|
5,500 | 5.10 | 5.10 | 4.90 | 0 | 0 | 0 |
| 17/08/2017 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 16/08/2017 |
5.10
|
3,100 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 15/08/2017 |
5.10
|
16,800 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
| 14/08/2017 |
5.20
|
500 | 5.10 | 5.20 | 5.20 | 0 | 0 | 0 |
| 11/08/2017 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 10/08/2017 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 09/08/2017 |
5.10
|
100 | 4.90 | 5.10 | 5.10 | 0 | 0 | 0 |
| 08/08/2017 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 07/08/2017 |
4.90
|
3,100 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
| 04/08/2017 |
4.90
|
1,000 | 5.30 | 5.30 | 4.90 | 0 | 0 | 0 |
| 03/08/2017 |
5.30
|
100 | 5 | 5.30 | 5.30 | 0 | 0 | 0 |
| 02/08/2017 |
5
|
900 | 5 | 5 | 5 | 0 | 0 | 0 |
| 01/08/2017 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 31/07/2017 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 28/07/2017 |
5
|
10,000 | 4.90 | 5 | 5 | 0 | 0 | 0 |
| 27/07/2017 |
4.90
|
200 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 26/07/2017 |
4.90
|
700 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 25/07/2017 |
4.90
|
100 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 24/07/2017 |
4.90
|
200 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| 21/07/2017 |
5
|
0 | 4.80 | 5 | 5 | 0 | 0 | 0 |
| 20/07/2017 |
4.80
|
11,700 | 5.10 | 5.10 | 4.80 | 0 | 0 | 0 |
| 19/07/2017 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 18/07/2017 |
5.10
|
0 | 4.90 | 5.10 | 5.10 | 0 | 0 | 0 |
| 17/07/2017 |
4.90
|
600 | 5 | 5.10 | 4.90 | 0 | 0 | 0 |
| 14/07/2017 |
5
|
29,289 | 4.90 | 5.10 | 4.80 | 0 | 0 | 0 |
| 13/07/2017 |
4.90
|
1,920 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
| 12/07/2017 |
4.90
|
8,000 | 4.80 | 4.90 | 4.90 | 0 | 0 | 0 |
| 11/07/2017 |
4.80
|
4,100 | 5 | 5 | 4.80 | 0 | 0 | 0 |
| 10/07/2017 |
5
|
854 | 5 | 5 | 5 | 0 | 0 | 0 |
| 07/07/2017 |
5
|
9,500 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 06/07/2017 |
5
|
3,200 | 5 | 5 | 5 | 0 | 0 | 0 |
| 05/07/2017 |
5
|
5,600 | 5 | 5 | 5 | 0 | 0 | 0 |
| 04/07/2017 |
5
|
1,600 | 5 | 5 | 5 | 0 | 0 | 0 |
| 03/07/2017 |
5
|
4,400 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 30/06/2017 |
5.10
|
5,000 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 29/06/2017 |
5.10
|
16,300 | 5.20 | 5.20 | 5.10 | 0 | 0 | 0 |
| 28/06/2017 |
5.20
|
10,500 | 5.20 | 5.50 | 5.20 | 0 | 0 | 0 |
| 27/06/2017 |
5.20
|
17,310 | 5.20 | 5.40 | 5.20 | 0 | 0 | 0 |
| 26/06/2017 |
5.20
|
6,201 | 5.50 | 5.50 | 5.10 | 0 | 0 | 0 |
| 23/06/2017 |
5.50
|
200 | 5.10 | 5.50 | 5.50 | 0 | 0 | 0 |
| 22/06/2017 |
5.10
|
15,000 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 21/06/2017 |
5.10
|
36,400 | 5 | 5.60 | 5 | 0 | 0 | 0 |
| 20/06/2017 |
5
|
18,150 | 5.10 | 5.70 | 4.90 | 0 | 0 | 0 |
| 19/06/2017 |
5.10
|
100 | 5 | 5.10 | 5.10 | 0 | 0 | 0 |
| 16/06/2017 |
5
|
11,800 | 5.50 | 5.90 | 5 | 0 | 0 | 0 |
| 15/06/2017 |
5.50
|
13,320 | 6.10 | 6.10 | 5.50 | 0 | 0 | 0 |
| 14/06/2017 |
6.10
|
60 | 5.70 | 6.10 | 6.10 | 0 | 0 | 0 |
| 13/06/2017 |
5.70
|
4,000 | 6 | 6.30 | 5.70 | 0 | 58 | -0.0 |
| 12/06/2017 |
6
|
8,000 | 6 | 6.20 | 6 | 0 | 0 | 0 |
| 09/06/2017 |
6
|
25,100 | 5.50 | 6 | 5.60 | 0 | 0 | 0 |
| 08/06/2017 |
5.50
|
6,000 | 5.80 | 5.80 | 5.50 | 0 | 3,800 | -0.0 |
| 07/06/2017 |
5.80
|
87,000 | 5 | 5.80 | 5.30 | 0 | 0 | 0 |
| 06/06/2017 |
5
|
5,000 | 5.10 | 5.10 | 5 | 0 | 800 | -0.0 |
| 05/06/2017 |
5.10
|
4,800 | 5.60 | 5.60 | 5.10 | 0 | 0 | 0 |
| 02/06/2017 |
5.60
|
1,000 | 5.20 | 5.60 | 5.60 | 0 | 0 | 0 |
| 01/06/2017 |
5.20
|
2,900 | 5.20 | 5.20 | 5.10 | 0 | 0 | 0 |
| 31/05/2017 |
5.20
|
16,300 | 5.50 | 6 | 5.20 | 0 | 0 | 0 |
| 30/05/2017 |
5.50
|
0 | 5.60 | 5.50 | 5.50 | 0 | 0 | 0 |
| 29/05/2017 |
5.60
|
49,970 | 5 | 5.60 | 5 | 0 | 0 | 0 |
| 26/05/2017 |
5
|
11,500 | 4.80 | 5.30 | 4.80 | 3,800 | 0 | 0.0 |
| 25/05/2017 |
4.80
|
14,000 | 4.80 | 4.90 | 4.80 | 0 | 0 | 0 |
| 24/05/2017 |
4.80
|
12,501 | 5.30 | 5.30 | 4.80 | 0 | 0 | 0 |
| 23/05/2017 |
5.30
|
209 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 22/05/2017 |
5.30
|
104 | 5.20 | 5.30 | 5.30 | 0 | 0 | 0 |
| 19/05/2017 |
5.20
|
0 | 5 | 5.20 | 5.20 | 0 | 0 | 0 |
| 18/05/2017 |
5
|
200 | 5 | 5.40 | 5 | 0 | 0 | 0 |
| 17/05/2017 |
5
|
330 | 4.90 | 5.20 | 5 | 0 | 0 | 0 |
| 16/05/2017 |
4.90
|
6,502 | 4.80 | 5.10 | 4.90 | 0 | 0 | 0 |