| 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) |
-1 | -5.88% | 14,600 | 0 | 0 |
14.80
17
16
|
|
2 tháng
(2025-10-06) |
-1.90 | -10.61% | 68,600 | -100 | -0.0 |
14.80
18.50
16
|
|
3 tháng
(2025-09-08) |
1.60 | 11.11% | 135,500 | -100 | -0.0 |
14.40
18.50
16
|
|
6 tháng
(2025-06-09) |
1.70 | 11.89% | 332,600 | -1,300 | -0.0 |
14.10
18.50
16
|
|
12 tháng
(2024-12-10) |
3.32 | 26.17% | 1,076,197 | -8,700 | -0.1 |
12.21
18.50
16
|
|
24 tháng
(2023-12-18) |
4.45 | 38.47% | 1,867,914 | -228,101 | -3.1 |
11.55
18.50
16
|
|
36 tháng
(2022-12-21) |
4.07 | 34.11% | 3,833,091 | -363,891 | -4.6 |
8.92
18.50
16
|
|
60 tháng
(2020-12-31) |
7.41 | 86.28% | 11,957,481 | -278,984 | -5.4 |
7.96
20.95
16
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 04/12/2017 |
5.80
|
300 | 5.80 | 5.80 | 5.65 | 100 | 0 | 0.0 |
| 01/12/2017 |
5.80
|
15,100 | 5.75 | 5.80 | 5.65 | 6,200 | 0 | 0.1 |
| 30/11/2017 |
5.75
|
21,100 | 5.70 | 5.75 | 5.65 | 10,600 | 0 | 0.1 |
| 29/11/2017 |
5.70
|
15,600 | 5.75 | 6.00 | 5.70 | 10,600 | 0 | 0.1 |
| 28/11/2017 |
5.75
|
400 | 5.75 | 5.75 | 5.75 | 0 | 0 | 0 |
| 27/11/2017 |
5.75
|
3,100 | 5.70 | 5.75 | 5.70 | 100 | 0 | 0.0 |
| 24/11/2017 |
5.70
|
5,900 | 5.75 | 5.75 | 5.70 | 2,100 | 0 | 0.0 |
| 23/11/2017 |
5.75
|
7,434 | 5.75 | 5.75 | 5.75 | 7,400 | 0 | 0.1 |
| 22/11/2017 |
5.75
|
14,800 | 5.80 | 5.80 | 5.75 | 0 | 0 | 0 |
| 21/11/2017 |
5.80
|
7,100 | 5.80 | 5.80 | 5.70 | 4,100 | 0 | 0.0 |
| 20/11/2017 |
5.80
|
9,100 | 5.75 | 5.80 | 5.70 | 4,900 | 0 | 0.1 |
| 17/11/2017 |
5.75
|
1,000 | 5.90 | 5.90 | 5.70 | 200 | 0 | 0.0 |
| 16/11/2017 |
5.90
|
100 | 5.80 | 5.90 | 5.90 | 100 | 0 | 0.0 |
| 15/11/2017 |
5.80
|
100 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 14/11/2017 |
5.80
|
406 | 5.75 | 5.80 | 5.80 | 400 | 0 | 0.0 |
| 13/11/2017 |
5.75
|
19,200 | 6.00 | 6.00 | 5.75 | 3,500 | 0 | 0.0 |
| 10/11/2017 |
6.00
|
0 | 6.00 | 6.00 | 6.00 | 0 | 0 | 0 |
| 09/11/2017 |
6.00
|
100 | 5.85 | 6.00 | 6.00 | 100 | 0 | 0.0 |
| 08/11/2017 |
5.85
|
100 | 5.85 | 5.85 | 5.85 | 0 | 0 | 0 |
| 07/11/2017 |
5.85
|
600 | 5.75 | 5.85 | 5.75 | 0 | 500 | -0.0 |
| 06/11/2017 |
5.75
|
9,500 | 5.80 | 5.80 | 5.75 | 9,000 | 0 | 0.1 |
| 03/11/2017 |
5.80
|
21,000 | 5.80 | 6.11 | 5.75 | 2,400 | 7,700 | -0.1 |
| 02/11/2017 |
5.80
|
4,800 | 5.85 | 5.85 | 5.80 | 4,800 | 0 | 0.1 |
| 01/11/2017 |
5.85
|
12,432 | 5.90 | 5.95 | 5.80 | 2,800 | 0 | 0.0 |
| 31/10/2017 |
5.90
|
6,300 | 6.11 | 6.16 | 5.80 | 3,300 | 0 | 0.0 |
| 30/10/2017 |
6.11
|
5,055 | 5.85 | 6.11 | 5.95 | 5,000 | 0 | 0.1 |
| 27/10/2017 |
5.85
|
1,237 | 5.85 | 5.95 | 5.85 | 0 | 0 | 0 |
| 26/10/2017 |
5.85
|
3,030 | 5.85 | 6.16 | 5.85 | 2,400 | 0 | 0.0 |
| 25/10/2017 |
5.85
|
4,729 | 5.80 | 5.90 | 5.80 | 100 | 0 | 0.0 |
| 24/10/2017 |
5.80
|
16,109 | 5.80 | 5.80 | 5.80 | 8,000 | 0 | 0.1 |
| 23/10/2017 |
5.80
|
19,400 | 5.80 | 5.80 | 5.80 | 3,500 | 0 | 0.0 |
| 20/10/2017 |
5.80
|
11,300 | 5.80 | 5.85 | 5.80 | 4,300 | 0 | 0.0 |
| 19/10/2017 |
5.80
|
8,600 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 18/10/2017 |
5.80
|
23,200 | 5.80 | 5.80 | 5.75 | 11,500 | 0 | 0.1 |
| 17/10/2017 |
5.80
|
19,000 | 5.85 | 5.85 | 5.80 | 8,200 | 0 | 0.1 |
| 16/10/2017 |
5.85
|
7,600 | 5.85 | 5.85 | 5.85 | 1,700 | 0 | 0.0 |
| 13/10/2017 |
5.85
|
5,000 | 5.90 | 5.90 | 5.85 | 1,500 | 0 | 0.0 |
| 12/10/2017 |
5.90
|
1,000 | 5.90 | 5.90 | 5.90 | 1,000 | 0 | 0.0 |
| 11/10/2017 |
5.90
|
1,900 | 5.90 | 5.90 | 5.90 | 1,900 | 0 | 0.0 |
| 10/10/2017 |
5.90
|
8,100 | 5.90 | 5.90 | 5.85 | 1,000 | 0 | 0.0 |
| 09/10/2017 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 06/10/2017 |
5.90
|
5,100 | 5.90 | 5.90 | 5.85 | 5,000 | 0 | 0.1 |
| 05/10/2017 |
5.90
|
4,189 | 5.90 | 5.90 | 5.90 | 3,300 | 0 | 0.0 |
| 04/10/2017 |
5.90
|
6,600 | 5.95 | 5.95 | 5.90 | 0 | 0 | 0 |
| 03/10/2017 |
5.95
|
6,700 | 5.90 | 5.95 | 5.85 | 2,000 | 0 | 0.0 |
| 02/10/2017 |
5.90
|
13,910 | 5.90 | 5.90 | 5.85 | 2,400 | 3,900 | -0.0 |
| 29/09/2017 |
5.90
|
1,900 | 6.00 | 6.00 | 5.90 | 0 | 0 | 0 |
| 28/09/2017 |
6.00
|
800 | 5.95 | 6.00 | 6.00 | 800 | 0 | 0.0 |
| 27/09/2017 |
5.95
|
1,700 | 5.85 | 5.95 | 5.95 | 0 | 0 | 0 |
| 26/09/2017 |
5.85
|
4,600 | 5.90 | 5.90 | 5.85 | 0 | 0 | 0 |
| 25/09/2017 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 22/09/2017 |
5.90
|
8,600 | 5.90 | 5.90 | 5.85 | 5,000 | 0 | 0.1 |
| 21/09/2017 |
5.90
|
703 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 20/09/2017 |
5.90
|
160 | 5.85 | 5.90 | 5.90 | 0 | 0 | 0 |
| 19/09/2017 |
5.85
|
5,200 | 5.90 | 5.90 | 5.85 | 1,000 | 0 | 0.0 |
| 18/09/2017 |
5.90
|
7 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 15/09/2017 |
5.90
|
3,200 | 5.90 | 5.90 | 5.90 | 2,200 | 0 | 0.0 |
| 14/09/2017 |
5.90
|
6,651 | 5.90 | 6.26 | 5.90 | 2,600 | 0 | 0.0 |
| 13/09/2017 |
5.90
|
7,000 | 5.90 | 5.95 | 5.90 | 2,000 | 0 | 0.0 |
| 12/09/2017 |
5.90
|
5,710 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 11/09/2017 |
5.90
|
9,900 | 5.90 | 5.90 | 5.90 | 3,000 | 0 | 0.0 |
| 08/09/2017 |
5.90
|
7,000 | 5.90 | 5.90 | 5.90 | 3,000 | 0 | 0.0 |
| 07/09/2017 |
5.90
|
10,020 | 5.90 | 5.90 | 5.90 | 4,000 | 0 | 0.0 |
| 06/09/2017 |
5.90
|
8,000 | 6.00 | 6.00 | 5.90 | 1,000 | 0 | 0.0 |
| 05/09/2017 |
6.00
|
1,000 | 5.85 | 6.00 | 6.00 | 0 | 0 | 0 |
| 01/09/2017 |
5.85
|
2,000 | 6.00 | 6.00 | 5.85 | 0 | 0 | 0 |
| 31/08/2017 |
6.00
|
21,100 | 5.95 | 6.00 | 5.80 | 5,300 | 0 | 0.1 |
| 30/08/2017 |
5.95
|
100 | 5.85 | 5.95 | 5.95 | 100 | 0 | 0.0 |
| 29/08/2017 |
5.85
|
700 | 5.85 | 5.85 | 5.85 | 0 | 0 | 0 |
| 28/08/2017 |
5.85
|
2,207 | 5.95 | 5.95 | 5.85 | 0 | 0 | 0 |
| 25/08/2017 |
5.95
|
8,000 | 6.00 | 6.00 | 5.95 | 8,000 | 0 | 0.1 |
| 24/08/2017 |
6.00
|
22,709 | 6.00 | 6.00 | 5.90 | 100 | 0 | 0.0 |
| 23/08/2017 |
6.00
|
5,200 | 5.95 | 6.11 | 5.90 | 5,000 | 0 | 0.1 |
| 22/08/2017 |
5.95
|
1,800 | 5.80 | 5.95 | 5.80 | 100 | 0 | 0.0 |
| 21/08/2017 |
5.80
|
15,500 | 5.90 | 5.90 | 5.80 | 4,500 | 0 | 0.1 |
| 18/08/2017 |
5.90
|
5,000 | 5.95 | 5.95 | 5.90 | 4,300 | 0 | 0.0 |
| 17/08/2017 |
5.95
|
9,500 | 5.95 | 5.95 | 5.95 | 9,000 | 0 | 0.1 |
| 16/08/2017 |
5.95
|
26,000 | 6.06 | 6.06 | 5.95 | 0 | 0 | 0 |
| 15/08/2017 |
6.06
|
7,100 | 6.00 | 6.06 | 5.90 | 2,400 | 0 | 0.0 |
| 14/08/2017 |
6.00
|
5,500 | 5.95 | 6.16 | 5.90 | 4,600 | 0 | 0.1 |
| 11/08/2017 |
5.95
|
8,500 | 5.90 | 5.95 | 5.90 | 3,100 | 0 | 0.0 |
| 10/08/2017 |
5.90
|
2,100 | 5.95 | 5.95 | 5.90 | 1,000 | 0 | 0.0 |
| 09/08/2017 |
5.95
|
21,348 | 5.90 | 5.95 | 5.90 | 5,800 | 0 | 0.1 |
| 08/08/2017 |
5.90
|
8,600 | 5.95 | 5.95 | 5.90 | 5,200 | 0 | 0.1 |
| 07/08/2017 |
5.95
|
10,399 | 6.00 | 6.00 | 5.90 | 2,500 | 0 | 0.0 |
| 04/08/2017 |
6.00
|
7,610 | 6.00 | 6.11 | 5.95 | 200 | 0 | 0.0 |
| 03/08/2017 |
6.00
|
27,125 | 5.95 | 6.00 | 5.90 | 13,100 | 0 | 0.2 |
| 02/08/2017 |
5.95
|
26,428 | 5.95 | 6.00 | 5.95 | 10,500 | 0 | 0.1 |
| 01/08/2017 |
5.95
|
21,307 | 6.00 | 6.00 | 5.95 | 4,500 | 0 | 0.1 |
| 31/07/2017 |
6.00
|
4,100 | 6.00 | 6.16 | 6.00 | 3,100 | 0 | 0.0 |
| 28/07/2017 |
6.00
|
5,900 | 5.95 | 6.16 | 6.00 | 100 | 0 | 0.0 |
| 27/07/2017 |
5.95
|
2,400 | 5.95 | 5.95 | 5.95 | 100 | 0 | 0.0 |
| 26/07/2017 |
5.95
|
25 | 5.95 | 5.95 | 5.95 | 0 | 0 | 0 |
| 25/07/2017 |
5.95
|
13,000 | 6.06 | 6.06 | 5.90 | 4,000 | 0 | 0.0 |
| 24/07/2017 |
6.06
|
12,099 | 6.36 | 6.36 | 5.90 | 5,800 | 0 | 0.1 |
| 21/07/2017 |
6.36
|
100 | 6.00 | 6.36 | 6.36 | 100 | 0 | 0.0 |
| 20/07/2017 |
6.00
|
7,800 | 6.00 | 6.57 | 5.95 | 3,600 | 0 | 0.0 |
| 19/07/2017 |
6.00
|
10,500 | 6.00 | 6.00 | 6.00 | 3,500 | 0 | 0.0 |
| 18/07/2017 |
6.00
|
10,444 | 6.06 | 6.26 | 6.00 | 5,900 | 0 | 0.1 |
| 17/07/2017 |
6.06
|
16,100 | 6.06 | 6.06 | 6.06 | 7,000 | 0 | 0.1 |