| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-12-29) |
0 | 0% | 0 | 0 | 0 |
2.53
2.53
2.53
|
|
2 tháng
(2025-11-28) |
0 | 0% | 0 | 0 | 0 |
2.53
2.53
2.53
|
|
3 tháng
(2025-10-29) |
0 | 0% | 0 | 0 | 0 |
2.53
2.53
2.53
|
|
6 tháng
(2025-07-31) |
-1.18 | -31.81% | 373,199,500 | -472,400 | -2.0 |
2.53
3.90
2.53
|
|
12 tháng
(2025-02-03) |
-3.47 | -57.83% | 1,889,240,800 | -3,527,061 | -4.1 |
2.53
6.27
2.53
|
|
24 tháng
(2024-02-07) |
-4.90 | -65.94% | 3,566,924,600 | -3,340,352 | -5.7 |
2.53
9.01
2.53
|
|
36 tháng
(2023-02-13) |
-2.97 | -54% | 5,783,945,800 | -5,030,296 | -23.1 |
2.53
11.05
2.53
|
|
60 tháng
(2021-02-22) |
-6.36 | -71.53% | 7,980,340,300 | -20,305,342 | -251.5 |
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) |
| 19/01/2018 |
3.06
|
293,640 | 3.06 | 3.07 | 3.04 | 33,390 | 0 | 0.2 |
| 18/01/2018 |
3.06
|
493,430 | 3.06 | 3.07 | 3.04 | 35,760 | 0 | 0.2 |
| 17/01/2018 |
3.06
|
118,430 | 3.06 | 3.06 | 3.03 | 0 | 0 | 0 |
| 16/01/2018 |
3.06
|
152,780 | 3.07 | 3.07 | 3.03 | 15,000 | 0 | 0.1 |
| 15/01/2018 |
3.07
|
218,810 | 3.06 | 3.07 | 3.02 | 900 | 0 | 0.0 |
| 12/01/2018 |
3.06
|
136,790 | 3.07 | 3.07 | 3.03 | 8,000 | 0 | 0.0 |
| 11/01/2018 |
3.07
|
217,060 | 3.07 | 3.07 | 3.02 | 14,900 | 0 | 0.1 |
| 10/01/2018 |
3.07
|
145,660 | 3.06 | 3.11 | 3.03 | 13,300 | 0 | 0.1 |
| 09/01/2018 |
3.06
|
247,070 | 3.04 | 3.06 | 3.01 | 60,000 | 0 | 0.4 |
| 08/01/2018 |
3.04
|
294,160 | 3.08 | 3.09 | 3.04 | 60,000 | 0 | 0.4 |
| 05/01/2018 |
3.08
|
165,370 | 3.10 | 3.10 | 3.06 | 22,430 | 0 | 0.1 |
| 04/01/2018 |
3.10
|
370,200 | 3.12 | 3.12 | 3.07 | 20,000 | 0 | 0.1 |
| 03/01/2018 |
3.12
|
241,430 | 3.13 | 3.13 | 3.06 | 53,700 | 147,100 | -0.6 |
| 02/01/2018 |
3.13
|
171,700 | 3.15 | 3.17 | 3.07 | 5,000 | 0 | 0.0 |
| 29/12/2017 |
3.15
|
226,040 | 3.15 | 3.15 | 3.07 | 7,500 | 0 | 0.0 |
| 28/12/2017 |
3.15
|
146,070 | 3.16 | 3.16 | 3.10 | 41,220 | 0 | 0.3 |
| 27/12/2017 |
3.16
|
857,280 | 3.12 | 3.16 | 3.12 | 20,000 | 0 | 0.1 |
| 26/12/2017 |
3.12
|
510,580 | 3.17 | 3.17 | 3.12 | 18,190 | 0 | 0.1 |
| 25/12/2017 |
3.17
|
229,080 | 3.17 | 3.19 | 3.12 | 25,700 | 0 | 0.2 |
| 22/12/2017 |
3.17
|
162,910 | 3.20 | 3.20 | 3.14 | 0 | 0 | 0 |
| 21/12/2017 |
3.20
|
117,240 | 3.09 | 3.20 | 3.07 | 0 | 0 | 0 |
| 20/12/2017 |
3.09
|
291,140 | 3.18 | 3.22 | 3.07 | 0 | 0 | 0 |
| 19/12/2017 |
3.18
|
388,150 | 3.34 | 3.34 | 3.12 | 0 | 6,000 | -0.0 |
| 18/12/2017 |
3.34
|
308,730 | 3.35 | 3.41 | 3.22 | 0 | 0 | 0 |
| 15/12/2017 |
3.35
|
569,730 | 3.58 | 3.58 | 3.35 | 0 | 0 | 0 |
| 14/12/2017 |
3.58
|
1,059,860 | 3.41 | 3.65 | 3.58 | 0 | 75,000 | -0.5 |
| 13/12/2017 |
3.41
|
511,400 | 3.20 | 3.41 | 3.25 | 10,000 | 10,000 | 0 |
| 12/12/2017 |
3.20
|
1,719,150 | 3.02 | 3.22 | 3.02 | 0 | 1,576,070 | -9.3 |
| 11/12/2017 |
3.02
|
376,510 | 3.02 | 3.03 | 3.02 | 0 | 192,860 | -1.1 |
| 08/12/2017 |
3.02
|
151,630 | 3.02 | 3.03 | 3.00 | 0 | 22,810 | -0.1 |
| 07/12/2017 |
3.02
|
273,820 | 3.03 | 3.03 | 3.02 | 0 | 9,770 | -0.1 |
| 06/12/2017 |
3.03
|
349,920 | 3.03 | 3.03 | 2.92 | 0 | 79,630 | -0.5 |
| 05/12/2017 |
3.03
|
580,370 | 3.07 | 3.11 | 3.02 | 0 | 367,930 | -2.2 |
| 04/12/2017 |
3.07
|
340,530 | 3.12 | 3.12 | 3.04 | 0 | 177,770 | -1.1 |
| 01/12/2017 |
3.12
|
161,770 | 3.12 | 3.18 | 3.10 | 0 | 0 | 0 |
| 30/11/2017 |
3.12
|
104,110 | 3.12 | 3.16 | 3.08 | 0 | 0 | 0 |
| 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 |