| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-11-04) |
-0.10 | -0.78% | 2,583,000 | -40,000 | -0.5 |
12.70
12.90
12.80
|
|
2 tháng
(2025-10-06) |
-0.30 | -2.29% | 6,703,300 | -35,900 | -0.5 |
12.70
13.10
12.80
|
|
3 tháng
(2025-09-05) |
-0.70 | -5.19% | 12,757,600 | -41,800 | -0.5 |
12.70
13.50
12.80
|
|
6 tháng
(2025-06-09) |
-0.30 | -2.29% | 41,423,400 | -871,800 | -8.8 |
12.70
13.60
12.80
|
|
12 tháng
(2024-12-09) |
-0.50 | -3.79% | 88,494,214 | 462,710 | 20.7 |
12.41
13.79
12.80
|
|
24 tháng
(2023-12-15) |
0.34 | 2.70% | 172,500,170 | -857,350 | 2.9 |
12.39
15.55
12.80
|
|
36 tháng
(2022-12-20) |
3.43 | 36.57% | 293,855,369 | 336,750 | 27.7 |
9.30
15.55
12.80
|
|
60 tháng
(2020-12-30) |
5.48 | 74.87% | 826,343,608 | 4,206,650 | 105.7 |
7.13
15.55
12.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 02/05/2018 |
6.08
|
20,600 | 6.08 | 6.15 | 6.08 | 0 | 400 | 0 |
| 27/04/2018 |
6.08
|
2,000 | 6.08 | 6.08 | 6.08 | 0 | 0 | 0 |
| 26/04/2018 |
6.08
|
16,900 | 6.08 | 6.15 | 6.08 | 0 | 0 | 0 |
| 24/04/2018 |
6.08
|
2,500 | 6.08 | 6.08 | 6.08 | 0 | 0 | 0 |
| 23/04/2018 |
6.08
|
7,000 | 5.78 | 6.08 | 6.08 | 0 | 0 | 0 |
| 20/04/2018 |
5.78
|
1,000 | 6.15 | 6.15 | 5.78 | 0 | 0 | 0 |
| 19/04/2018 |
6.15
|
0 | 6.15 | 6.15 | 6.15 | 0 | 0 | 0 |
| 18/04/2018 |
6.15
|
0 | 6.08 | 6.15 | 6.15 | 0 | 0 | 0 |
| 17/04/2018 |
6.08
|
5,502 | 6.15 | 6.21 | 6.08 | 0 | 0 | 0 |
| 16/04/2018 |
6.15
|
44,152 | 6.15 | 6.15 | 6.08 | 0 | 0 | 0 |
| 13/04/2018 |
6.15
|
18,048 | 6.27 | 6.27 | 6.08 | 0 | 0 | 0 |
| 12/04/2018 |
6.27
|
2,400 | 6.15 | 6.27 | 5.23 | 0 | 0 | 0 |
| 11/04/2018 |
6.15
|
25,200 | 6.15 | 6.27 | 5.35 | 0 | 0 | 0 |
| 10/04/2018 |
6.15
|
7,400 | 6.21 | 6.21 | 6.15 | 0 | 0 | 0 |
| 09/04/2018 |
6.21
|
41,500 | 6.15 | 6.21 | 6.15 | 0 | 0 | 0 |
| 06/04/2018 |
6.15
|
176,300 | 5.66 | 6.33 | 5.72 | 0 | 0 | 0 |
| 05/04/2018 |
5.66
|
0 | 5.66 | 5.66 | 5.66 | 0 | 0 | 0 |
| 04/04/2018 |
5.66
|
100 | 5.66 | 5.66 | 5.66 | 0 | 0 | 0 |
| 03/04/2018 |
5.66
|
6,187 | 5.60 | 5.66 | 5.60 | 0 | 0 | 0 |
| 02/04/2018 |
5.60
|
25,800 | 5.96 | 5.96 | 5.60 | 0 | 0 | 0 |
| 30/03/2018 |
5.96
|
107,600 | 5.23 | 5.96 | 5.23 | 0 | 0 | 0 |
| 29/03/2018 |
5.23
|
10,010 | 5.17 | 5.23 | 5.23 | 0 | 0 | 0 |
| 28/03/2018 |
5.17
|
10,200 | 5.17 | 5.48 | 4.87 | 0 | 0 | 0 |
| 27/03/2018 |
5.17
|
0 | 5.17 | 5.17 | 5.17 | 0 | 0 | 0 |
| 26/03/2018 |
5.17
|
6,577 | 5.17 | 5.17 | 5.17 | 0 | 0 | 0 |
| 23/03/2018 |
5.17
|
5,600 | 5.05 | 5.17 | 5.17 | 0 | 0 | 0 |
| 22/03/2018 |
5.05
|
8,600 | 4.93 | 5.17 | 4.26 | 0 | 0 | 0 |
| 21/03/2018 |
4.93
|
100 | 5.60 | 5.60 | 4.93 | 0 | 0 | 0 |
| 20/03/2018 |
5.60
|
14,900 | 5.48 | 5.60 | 5.23 | 0 | 0 | 0 |
| 19/03/2018 |
5.48
|
17,700 | 5.48 | 5.54 | 4.69 | 0 | 0 | 0 |
| 16/03/2018 |
5.48
|
0 | 5.48 | 5.48 | 5.48 | 0 | 0 | 0 |
| 15/03/2018 |
5.48
|
100 | 4.87 | 5.48 | 5.48 | 0 | 0 | 0 |
| 14/03/2018 |
4.87
|
15,000 | 5.48 | 5.48 | 4.87 | 0 | 0 | 0 |
| 13/03/2018 |
5.48
|
0 | 5.48 | 5.48 | 5.48 | 0 | 0 | 0 |
| 12/03/2018 |
5.48
|
0 | 5.48 | 5.48 | 5.48 | 0 | 0 | 0 |
| 09/03/2018 |
5.48
|
2,300 | 5.17 | 5.48 | 5.48 | 0 | 0 | 0 |
| 08/03/2018 |
5.17
|
0 | 5.17 | 5.17 | 5.17 | 0 | 0 | 0 |
| 07/03/2018 |
5.17
|
0 | 5.17 | 5.17 | 5.17 | 0 | 0 | 0 |
| 06/03/2018 |
5.17
|
0 | 5.17 | 5.17 | 5.17 | 0 | 0 | 0 |
| 05/03/2018 |
5.17
|
1,600 | 5.23 | 5.23 | 5.17 | 0 | 0 | 0 |
| 02/03/2018 |
5.23
|
0 | 5.23 | 5.23 | 5.23 | 0 | 0 | 0 |
| 01/03/2018 |
5.23
|
20 | 5.23 | 5.23 | 5.23 | 0 | 0 | 0 |
| 28/02/2018 |
5.23
|
300 | 4.87 | 5.23 | 5.23 | 0 | 0 | 0 |
| 27/02/2018 |
4.87
|
1,500 | 5.05 | 5.05 | 4.87 | 0 | 0 | 0 |
| 26/02/2018 |
5.05
|
2,600 | 5.29 | 5.29 | 5.05 | 0 | 0 | 0 |
| 23/02/2018 |
5.29
|
1,500 | 5.23 | 5.29 | 5.23 | 0 | 0 | 0 |
| 22/02/2018 |
5.23
|
4,800 | 5.17 | 5.23 | 5.23 | 0 | 0 | 0 |
| 21/02/2018 |
5.17
|
0 | 5.17 | 5.17 | 5.17 | 0 | 0 | 0 |
| 13/02/2018 |
5.17
|
9,700 | 5.17 | 5.90 | 5.17 | 0 | 0 | 0 |
| 12/02/2018 |
5.17
|
2,000 | 4.99 | 5.17 | 5.17 | 0 | 0 | 0 |
| 09/02/2018 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 |
| 08/02/2018 |
4.99
|
800 | 4.99 | 4.99 | 4.93 | 0 | 0 | 0 |
| 07/02/2018 |
4.99
|
100 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 |
| 06/02/2018 |
4.99
|
200 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 |
| 05/02/2018 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 |
| 02/02/2018 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 |
| 01/02/2018 |
4.99
|
2,900 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 |
| 31/01/2018 |
4.99
|
500 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 |
| 30/01/2018 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 |
| 29/01/2018 |
4.99
|
2,500 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 |
| 26/01/2018 |
4.99
|
1,000 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 |
| 25/01/2018 |
4.99
|
5,000 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 |
| 24/01/2018 |
4.99
|
5,700 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 |
| 23/01/2018 |
4.99
|
5,000 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 |
| 22/01/2018 |
4.99
|
3,400 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 |
| 19/01/2018 |
4.99
|
100 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 |
| 18/01/2018 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 |
| 17/01/2018 |
4.99
|
500 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 |
| 16/01/2018 |
4.99
|
4,000 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 |
| 15/01/2018 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 |
| 12/01/2018 |
4.99
|
2,700 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 |
| 11/01/2018 |
4.99
|
1,000 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 |
| 10/01/2018 |
4.99
|
4,000 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 |
| 09/01/2018 |
4.99
|
4,500 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 |
| 08/01/2018 |
4.99
|
5,300 | 4.93 | 4.99 | 4.87 | 100 | 0 | 0.0 |
| 05/01/2018 |
4.93
|
900 | 4.99 | 4.99 | 4.93 | 0 | 0 | 0 |
| 04/01/2018 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 |
| 03/01/2018 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 |
| 02/01/2018 |
4.99
|
1,800 | 5.11 | 5.11 | 4.99 | 0 | 0 | 0 |
| 29/12/2017 |
5.11
|
10,500 | 4.99 | 5.11 | 4.93 | 0 | 0 | 0 |
| 28/12/2017 |
4.99
|
8,900 | 4.87 | 4.99 | 4.93 | 0 | 0 | 0 |
| 27/12/2017 |
4.87
|
5,500 | 4.99 | 4.99 | 4.87 | 0 | 0 | 0 |
| 26/12/2017 |
4.99
|
12,400 | 4.99 | 4.99 | 4.87 | 0 | 0 | 0 |
| 25/12/2017 |
4.99
|
11,500 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 |
| 22/12/2017 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 |
| 21/12/2017 |
4.99
|
200 | 5.05 | 5.05 | 4.99 | 0 | 0 | 0 |
| 20/12/2017 |
5.05
|
165 | 4.93 | 5.05 | 5.05 | 0 | 0 | 0 |
| 19/12/2017 |
4.93
|
3,500 | 4.81 | 4.93 | 4.87 | 200 | 0 | 0.0 |
| 18/12/2017 |
4.81
|
0 | 4.87 | 4.81 | 4.81 | 0 | 0 | 0 |
| 15/12/2017 |
4.87
|
4,500 | 4.87 | 4.87 | 4.81 | 0 | 0 | 0 |
| 14/12/2017 |
4.87
|
0 | 4.87 | 4.87 | 4.87 | 0 | 0 | 0 |
| 13/12/2017 |
4.87
|
1,000 | 4.87 | 4.87 | 4.87 | 0 | 0 | 0 |
| 12/12/2017 |
4.87
|
10,000 | 4.87 | 4.87 | 4.87 | 0 | 0 | 0 |
| 11/12/2017 |
4.87
|
14,000 | 4.81 | 4.87 | 4.87 | 0 | 0 | 0 |
| 08/12/2017 |
4.81
|
24,000 | 4.93 | 4.93 | 4.81 | 0 | 0 | 0 |
| 07/12/2017 |
4.93
|
0 | 4.93 | 4.93 | 4.93 | 0 | 0 | 0 |
| 06/12/2017 |
4.93
|
0 | 4.93 | 4.93 | 4.93 | 0 | 0 | 0 |
| 05/12/2017 |
4.93
|
0 | 4.93 | 4.93 | 4.93 | 0 | 0 | 0 |
| 04/12/2017 |
4.93
|
4,200 | 4.93 | 4.93 | 4.93 | 0 | 0 | 0 |
| 01/12/2017 |
4.93
|
35,100 | 4.87 | 4.93 | 4.93 | 0 | 0 | 0 |