| 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 |
2.53
2.53
2.53
|
|
2 tháng
(2025-10-06) |
-0.08 | -3.07% | 51,141,000 | 201,700 | 0.5 |
2.53
2.61
2.53
|
|
3 tháng
(2025-09-08) |
-1.08 | -29.92% | 147,489,300 | -379,300 | -1.5 |
2.53
3.70
2.53
|
|
6 tháng
(2025-06-09) |
-0.36 | -12.46% | 805,843,500 | 1,298,600 | 5.8 |
2.53
4.09
2.53
|
|
12 tháng
(2024-12-10) |
-3.87 | -60.47% | 2,091,968,900 | -5,612,953 | -17.9 |
2.53
6.58
2.53
|
|
24 tháng
(2023-12-18) |
-5.38 | -68.01% | 3,738,274,500 | -4,240,317 | -13.5 |
2.53
9.01
2.53
|
|
36 tháng
(2022-12-21) |
-3.46 | -57.77% | 5,891,990,700 | -5,573,000 | -26.7 |
2.53
11.05
2.53
|
|
60 tháng
(2020-12-31) |
-5.08 | -66.74% | 8,026,915,760 | -22,410,512 | -280.2 |
2.53
23.80
2.53
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 29/11/2017 |
3.12
|
147,780 | 3.19 | 3.19 | 3.11 | 12,500 | 0 | 0.1 |
| 28/11/2017 |
3.19
|
146,090 | 3.17 | 3.21 | 3.12 | 1,000 | 0 | 0.0 |
| 27/11/2017 |
3.17
|
177,020 | 3.16 | 3.17 | 3.03 | 0 | 0 | 0 |
| 24/11/2017 |
3.16
|
136,370 | 2.95 | 3.16 | 2.92 | 0 | 0 | 0 |
| 23/11/2017 |
2.95
|
101,920 | 2.95 | 2.95 | 2.92 | 0 | 0 | 0 |
| 22/11/2017 |
2.95
|
463,520 | 2.95 | 2.95 | 2.93 | 0 | 0 | 0 |
| 21/11/2017 |
2.95
|
570,610 | 2.95 | 2.95 | 2.86 | 5,000 | 262,320 | -1.5 |
| 20/11/2017 |
2.95
|
302,790 | 2.95 | 2.95 | 2.87 | 0 | 74,080 | -0.4 |
| 17/11/2017 |
2.95
|
206,700 | 2.96 | 2.96 | 2.90 | 5,940 | 0 | 0.0 |
| 16/11/2017 |
2.96
|
79,490 | 2.98 | 2.98 | 2.91 | 0 | 0 | 0 |
| 15/11/2017 |
2.98
|
209,000 | 2.98 | 2.98 | 2.89 | 4,000 | 0 | 0.0 |
| 14/11/2017 |
2.98
|
74,440 | 2.98 | 3.00 | 2.91 | 0 | 0 | 0 |
| 13/11/2017 |
2.98
|
124,220 | 2.99 | 2.99 | 2.92 | 0 | 0 | 0 |
| 10/11/2017 |
2.99
|
113,120 | 2.99 | 3.04 | 2.86 | 29,040 | 0 | 0.2 |
| 09/11/2017 |
2.99
|
118,460 | 2.99 | 3.02 | 2.96 | 0 | 0 | 0 |
| 08/11/2017 |
2.99
|
121,040 | 2.99 | 2.99 | 2.96 | 24,200 | 0 | 0.1 |
| 07/11/2017 |
2.99
|
200,680 | 2.99 | 2.99 | 2.93 | 0 | 2,820 | -0.0 |
| 06/11/2017 |
2.99
|
152,530 | 2.99 | 3.02 | 2.96 | 0 | 0 | 0 |
| 03/11/2017 |
2.99
|
117,950 | 2.99 | 3.04 | 2.98 | 0 | 0 | 0 |
| 02/11/2017 |
2.99
|
92,510 | 2.99 | 3.09 | 2.91 | 0 | 0 | 0 |
| 01/11/2017 |
2.99
|
693,320 | 2.99 | 2.99 | 2.79 | 0 | 0 | 0 |
| 31/10/2017 |
2.99
|
264,530 | 3.16 | 3.17 | 2.94 | 0 | 0 | 0 |
| 30/10/2017 |
3.16
|
170,980 | 3.17 | 3.20 | 3.13 | 0 | 0 | 0 |
| 27/10/2017 |
3.17
|
63,840 | 3.22 | 3.26 | 3.12 | 0 | 0 | 0 |
| 26/10/2017 |
3.22
|
253,400 | 3.31 | 3.31 | 3.19 | 0 | 0 | 0 |
| 25/10/2017 |
3.31
|
181,780 | 3.35 | 3.35 | 3.27 | 0 | 0 | 0 |
| 24/10/2017 |
3.35
|
201,620 | 3.37 | 3.37 | 3.17 | 0 | 7,500 | -0.0 |
| 23/10/2017 |
3.37
|
122,870 | 3.37 | 3.47 | 3.33 | 0 | 0 | 0 |
| 20/10/2017 |
3.37
|
336,200 | 3.38 | 3.43 | 3.28 | 0 | 23,010 | -0.2 |
| 19/10/2017 |
3.38
|
358,400 | 3.38 | 3.52 | 3.38 | 0 | 97,310 | -0.6 |
| 18/10/2017 |
3.38
|
279,140 | 3.51 | 3.51 | 3.38 | 0 | 69,050 | -0.5 |
| 17/10/2017 |
3.51
|
223,150 | 3.55 | 3.55 | 3.50 | 0 | 0 | 0 |
| 16/10/2017 |
3.55
|
170,860 | 3.57 | 3.57 | 3.53 | 0 | 0 | 0 |
| 13/10/2017 |
3.57
|
318,630 | 3.57 | 3.57 | 3.53 | 1,000 | 0 | 0.0 |
| 12/10/2017 |
3.57
|
465,770 | 3.58 | 3.59 | 3.56 | 15,000 | 0 | 0.1 |
| 11/10/2017 |
3.58
|
522,840 | 3.58 | 3.58 | 3.55 | 70,490 | 0 | 0.5 |
| 10/10/2017 |
3.58
|
180,310 | 3.58 | 3.58 | 3.55 | 0 | 0 | 0 |
| 09/10/2017 |
3.58
|
196,840 | 3.58 | 3.58 | 3.54 | 180 | 0 | 0.0 |
| 06/10/2017 |
3.58
|
225,170 | 3.58 | 3.60 | 3.53 | 0 | 0 | 0 |
| 05/10/2017 |
3.58
|
357,730 | 3.55 | 3.61 | 3.53 | 0 | 0 | 0 |
| 04/10/2017 |
3.55
|
267,730 | 3.43 | 3.55 | 3.43 | 0 | 0 | 0 |
| 03/10/2017 |
3.43
|
293,280 | 3.35 | 3.50 | 3.37 | 4,000 | 0 | 0.0 |
| 02/10/2017 |
3.35
|
456,190 | 3.59 | 3.60 | 3.35 | 3,000 | 0 | 0.0 |
| 29/09/2017 |
3.59
|
200,610 | 3.60 | 3.61 | 3.53 | 0 | 0 | 0 |
| 28/09/2017 |
3.60
|
703,680 | 3.60 | 3.61 | 3.56 | 0 | 0 | 0 |
| 27/09/2017 |
3.60
|
285,340 | 3.60 | 3.61 | 3.57 | 3,000 | 0 | 0.0 |
| 26/09/2017 |
3.60
|
392,410 | 3.61 | 3.63 | 3.58 | 0 | 0 | 0 |
| 25/09/2017 |
3.61
|
361,890 | 3.61 | 3.65 | 3.59 | 0 | 6,000 | -0.0 |
| 22/09/2017 |
3.61
|
433,060 | 3.60 | 3.63 | 3.59 | 0 | 0 | 0 |
| 21/09/2017 |
3.60
|
438,730 | 3.60 | 3.65 | 3.59 | 3,010 | 11,800 | -0.1 |
| 20/09/2017 |
3.60
|
329,860 | 3.68 | 3.68 | 3.60 | 20,000 | 156,660 | -1.0 |
| 19/09/2017 |
3.68
|
915,620 | 3.70 | 3.71 | 3.58 | 80,000 | 384,040 | -2.2 |
| 18/09/2017 |
3.70
|
721,040 | 3.72 | 3.73 | 3.58 | 2,000 | 0 | 0.0 |
| 15/09/2017 |
3.72
|
238,700 | 3.74 | 3.75 | 3.68 | 5,000 | 0 | 0.0 |
| 14/09/2017 |
3.74
|
568,890 | 3.74 | 3.75 | 3.72 | 0 | 0 | 0 |
| 13/09/2017 |
3.74
|
394,790 | 3.73 | 3.77 | 3.71 | 0 | 500 | -0.0 |
| 12/09/2017 |
3.73
|
526,550 | 3.68 | 3.77 | 3.68 | 140,800 | 0 | 1.0 |
| 11/09/2017 |
3.68
|
468,320 | 3.73 | 3.73 | 3.63 | 0 | 0 | 0 |
| 08/09/2017 |
3.73
|
751,060 | 3.78 | 3.82 | 3.73 | 75,060 | 0 | 0.6 |
| 07/09/2017 |
3.78
|
1,123,390 | 3.66 | 3.86 | 3.63 | 570,740 | 0 | 4.1 |
| 06/09/2017 |
3.66
|
316,460 | 3.67 | 3.67 | 3.61 | 1,000 | 0 | 0.0 |
| 05/09/2017 |
3.67
|
432,080 | 3.65 | 3.68 | 3.66 | 1,000 | 0 | 0.0 |
| 01/09/2017 |
3.65
|
356,390 | 3.59 | 3.68 | 3.53 | 0 | 0 | 0 |
| 31/08/2017 |
3.59
|
544,010 | 3.58 | 3.59 | 3.53 | 2,000 | 0 | 0.0 |
| 30/08/2017 |
3.58
|
604,850 | 3.58 | 3.59 | 3.55 | 0 | 0 | 0 |
| 29/08/2017 |
3.58
|
364,600 | 3.57 | 3.59 | 3.55 | 0 | 0 | 0 |
| 28/08/2017 |
3.57
|
424,580 | 3.54 | 3.68 | 3.54 | 0 | 0 | 0 |
| 25/08/2017 |
3.54
|
405,530 | 3.68 | 3.68 | 3.48 | 0 | 25,210 | -0.2 |
| 24/08/2017 |
3.68
|
552,460 | 3.68 | 3.70 | 3.64 | 0 | 0 | 0 |
| 23/08/2017 |
3.68
|
403,180 | 3.68 | 3.70 | 3.63 | 0 | 0 | 0 |
| 22/08/2017 |
3.68
|
952,250 | 3.64 | 3.70 | 3.64 | 587,000 | 6,160 | 4.2 |
| 21/08/2017 |
3.64
|
395,580 | 3.63 | 3.70 | 3.63 | 62,130 | 20,060 | 0.3 |
| 18/08/2017 |
3.63
|
947,520 | 3.55 | 3.67 | 3.43 | 25,000 | 144,840 | -0.8 |
| 17/08/2017 |
3.55
|
291,620 | 3.58 | 3.58 | 3.53 | 31,800 | 48,350 | -0.1 |
| 16/08/2017 |
3.58
|
185,310 | 3.58 | 3.58 | 3.53 | 970 | 34,730 | -0.2 |
| 15/08/2017 |
3.58
|
154,280 | 3.60 | 3.63 | 3.58 | 15,030 | 7,880 | 0.1 |
| 14/08/2017 |
3.60
|
188,600 | 3.62 | 3.62 | 3.53 | 20 | 8,600 | -0.1 |
| 11/08/2017 |
3.62
|
307,040 | 3.63 | 3.63 | 3.55 | 0 | 5,080 | -0.0 |
| 10/08/2017 |
3.63
|
335,150 | 3.63 | 3.66 | 3.55 | 0 | 33,110 | -0.2 |
| 09/08/2017 |
3.63
|
358,000 | 3.68 | 3.72 | 3.55 | 0 | 25,880 | -0.2 |
| 08/08/2017 |
3.68
|
388,850 | 3.68 | 3.76 | 3.64 | 0 | 40,560 | -0.3 |
| 07/08/2017 |
3.68
|
1,192,530 | 3.63 | 3.71 | 3.56 | 618,750 | 353,880 | 1.9 |
| 04/08/2017 |
3.63
|
546,120 | 3.70 | 3.71 | 3.63 | 0 | 81,000 | -0.6 |
| 03/08/2017 |
3.70
|
523,820 | 3.58 | 3.83 | 3.58 | 39,150 | 17,000 | 0.2 |
| 02/08/2017 |
3.58
|
344,000 | 3.58 | 3.60 | 3.57 | 0 | 10,200 | -0.1 |
| 01/08/2017 |
3.58
|
576,500 | 3.53 | 3.62 | 3.53 | 0 | 69,090 | -0.5 |
| 31/07/2017 |
3.53
|
1,126,750 | 3.63 | 3.63 | 3.38 | 0 | 89,300 | -0.6 |
| 28/07/2017 |
3.63
|
605,600 | 3.78 | 3.83 | 3.57 | 0 | 27,420 | -0.2 |
| 27/07/2017 |
3.78
|
532,500 | 3.92 | 3.92 | 3.78 | 0 | 53,240 | -0.4 |
| 26/07/2017 |
3.92
|
436,160 | 3.92 | 3.93 | 3.88 | 0 | 0 | 0 |
| 25/07/2017 |
3.92
|
229,120 | 3.93 | 3.94 | 3.83 | 0 | 0 | 0 |
| 24/07/2017 |
3.93
|
763,300 | 3.94 | 3.96 | 3.92 | 387,500 | 0 | 3.0 |
| 21/07/2017 |
3.94
|
451,960 | 3.94 | 3.98 | 3.93 | 43,000 | 0 | 0.3 |
| 20/07/2017 |
3.94
|
372,090 | 3.90 | 3.96 | 3.91 | 60,000 | 0 | 0.5 |
| 19/07/2017 |
3.90
|
735,550 | 3.94 | 3.98 | 3.90 | 292,400 | 9,800 | 2.2 |
| 18/07/2017 |
3.94
|
249,140 | 3.94 | 3.96 | 3.83 | 490,192 | 1,370 | 3.9 |
| 17/07/2017 |
3.94
|
527,180 | 3.94 | 3.98 | 3.88 | 14,030 | 0 | 0.1 |
| 14/07/2017 |
3.94
|
493,820 | 3.99 | 3.99 | 3.94 | 44,600 | 5,000 | 0.3 |
| 13/07/2017 |
3.99
|
711,910 | 4.04 | 4.06 | 3.99 | 59,000 | 0 | 0.5 |
| 12/07/2017 |
4.04
|
878,870 | 3.98 | 4.09 | 3.96 | 390,000 | 0 | 3.1 |