| 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) |
-1.50 | -7.14% | 1,084,700 | 0 | 0 |
19.30
21
19.40
|
|
2 tháng
(2025-10-06) |
-5.20 | -21.05% | 2,826,700 | -1,000 | -0.0 |
19.30
24.90
19.40
|
|
3 tháng
(2025-09-08) |
-2.90 | -12.95% | 5,870,200 | 100 | 0.0 |
19.30
29.60
19.40
|
|
6 tháng
(2025-06-09) |
6 | 44.44% | 12,846,300 | 700 | 0.0 |
12.20
29.60
19.40
|
|
12 tháng
(2024-12-10) |
13.30 | 214.52% | 32,157,760 | 800 | 0.3 |
5.70
29.60
19.40
|
|
24 tháng
(2023-12-18) |
15.70 | 413.16% | 53,232,417 | 3,315,900 | 16.2 |
3.60
29.60
19.40
|
|
36 tháng
(2022-12-21) |
12.70 | 186.76% | 58,022,278 | 3,315,900 | 16.2 |
2.80
29.60
19.40
|
|
60 tháng
(2020-12-31) |
15.50 | 387.50% | 70,587,241 | 3,314,400 | 16.2 |
2.80
29.60
19.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 30/10/2017 |
3.20
|
88,600 | 3.20 | 3.30 | 3.20 | 0 | 0 | 0 |
| 27/10/2017 |
3.20
|
49,000 | 3.30 | 3.40 | 3.20 | 0 | 0 | 0 |
| 26/10/2017 |
3.30
|
233,900 | 3.20 | 3.30 | 3.10 | 0 | 0 | 0 |
| 25/10/2017 |
3.20
|
40,000 | 3.20 | 3.30 | 3.10 | 0 | 0 | 0 |
| 24/10/2017 |
3.20
|
32,100 | 3.30 | 3.30 | 3 | 0 | 0 | 0 |
| 23/10/2017 |
3.30
|
82,800 | 3.30 | 3.40 | 3 | 0 | 0 | 0 |
| 20/10/2017 |
3.30
|
210,220 | 3.60 | 3.60 | 3.30 | 0 | 0 | 0 |
| 19/10/2017 |
3.60
|
29,400 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
| 18/10/2017 |
3.70
|
130,300 | 3.60 | 3.90 | 3.70 | 0 | 0 | 0 |
| 17/10/2017 |
3.60
|
210,324 | 3.30 | 3.60 | 3.20 | 0 | 0 | 0 |
| 16/10/2017 |
3.30
|
72,920 | 3.20 | 3.30 | 3.10 | 0 | 0 | 0 |
| 13/10/2017 |
3.20
|
29,370 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 12/10/2017 |
3.20
|
29,100 | 3.30 | 3.40 | 3.10 | 0 | 0 | 0 |
| 11/10/2017 |
3.30
|
42,200 | 3.20 | 3.30 | 3 | 0 | 0 | 0 |
| 10/10/2017 |
3.20
|
5,000 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 09/10/2017 |
3.20
|
23,100 | 3.20 | 3.20 | 2.90 | 0 | 0 | 0 |
| 06/10/2017 |
3.20
|
54,200 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 05/10/2017 |
3.20
|
28,900 | 3.20 | 3.30 | 3.20 | 0 | 0 | 0 |
| 04/10/2017 |
3.20
|
10,300 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 03/10/2017 |
3.20
|
27,700 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
| 02/10/2017 |
3.20
|
25,000 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
| 29/09/2017 |
3.40
|
48,600 | 3.10 | 3.40 | 3.20 | 0 | 0 | 0 |
| 28/09/2017 |
3.10
|
78,200 | 3.10 | 3.40 | 3.10 | 0 | 0 | 0 |
| 27/09/2017 |
3.10
|
44,400 | 2.90 | 3.10 | 3 | 0 | 0 | 0 |
| 26/09/2017 |
2.90
|
30,516 | 3.20 | 3.20 | 2.90 | 0 | 0 | 0 |
| 25/09/2017 |
3.20
|
18,500 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
| 22/09/2017 |
3.10
|
4,500 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
| 21/09/2017 |
3.10
|
12,200 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
| 20/09/2017 |
3.20
|
29,600 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
| 19/09/2017 |
3.10
|
77,950 | 3.20 | 3.20 | 3 | 0 | 0 | 0 |
| 18/09/2017 |
3.20
|
6,300 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
| 15/09/2017 |
3.10
|
29,900 | 3.30 | 3.30 | 3.10 | 0 | 0 | 0 |
| 14/09/2017 |
3.30
|
12,500 | 3.30 | 3.30 | 3.10 | 0 | 0 | 0 |
| 13/09/2017 |
3.30
|
26,612 | 3.10 | 3.40 | 3.20 | 0 | 0 | 0 |
| 12/09/2017 |
3.10
|
4,600 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
| 11/09/2017 |
3.10
|
1,200 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
| 08/09/2017 |
3.10
|
700 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 07/09/2017 |
3.10
|
43,900 | 3.40 | 3.40 | 3.10 | 0 | 0 | 0 |
| 06/09/2017 |
3.40
|
24,782 | 3.10 | 3.40 | 3 | 0 | 0 | 0 |
| 05/09/2017 |
3.10
|
20,000 | 3.20 | 3.20 | 3 | 0 | 0 | 0 |
| 01/09/2017 |
3.20
|
1,220 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 31/08/2017 |
3.20
|
11,500 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
| 30/08/2017 |
3.30
|
38,330 | 3.20 | 3.30 | 3.20 | 0 | 0 | 0 |
| 29/08/2017 |
3.20
|
3,332 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
| 28/08/2017 |
3.30
|
35,832 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
| 25/08/2017 |
3.30
|
57,300 | 3.30 | 3.40 | 3.20 | 0 | 0 | 0 |
| 24/08/2017 |
3.30
|
21,932 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
| 23/08/2017 |
3.40
|
15,150 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
| 22/08/2017 |
3.40
|
34,110 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
| 21/08/2017 |
3.40
|
47,500 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
| 18/08/2017 |
3.50
|
78,800 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
| 17/08/2017 |
3.50
|
29,800 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
| 16/08/2017 |
3.40
|
9,700 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
| 15/08/2017 |
3.50
|
21,400 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
| 14/08/2017 |
3.50
|
36,900 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
| 11/08/2017 |
3.50
|
5,300 | 3.60 | 3.60 | 3.30 | 0 | 0 | 0 |
| 10/08/2017 |
3.60
|
42,728 | 3.60 | 3.60 | 3.30 | 0 | 0 | 0 |
| 09/08/2017 |
3.60
|
169,180 | 3.70 | 3.70 | 3.40 | 0 | 0 | 0 |
| 08/08/2017 |
3.70
|
67,920 | 3.70 | 3.80 | 3.50 | 0 | 0 | 0 |
| 07/08/2017 |
3.70
|
54,960 | 3.60 | 3.80 | 3.50 | 0 | 0 | 0 |
| 04/08/2017 |
3.60
|
85,200 | 3.90 | 3.90 | 3.60 | 0 | 0 | 0 |
| 03/08/2017 |
3.90
|
34,810 | 3.70 | 3.90 | 3.50 | 0 | 0 | 0 |
| 02/08/2017 |
3.70
|
128,652 | 3.60 | 3.90 | 3.40 | 0 | 0 | 0 |
| 01/08/2017 |
3.60
|
49,110 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
| 31/07/2017 |
3.60
|
265,810 | 3.60 | 3.80 | 3.50 | 0 | 0 | 0 |
| 28/07/2017 |
3.60
|
312,100 | 3.30 | 3.60 | 3 | 0 | 0 | 0 |
| 27/07/2017 |
3.30
|
89,600 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
| 26/07/2017 |
3.50
|
171,500 | 3.20 | 3.50 | 3.20 | 0 | 0 | 0 |
| 25/07/2017 |
3.20
|
105,800 | 3 | 3.30 | 3 | 0 | 0 | 0 |
| 24/07/2017 |
3
|
105,580 | 3.30 | 3.40 | 3 | 0 | 0 | 0 |
| 21/07/2017 |
3.30
|
117,428 | 3.10 | 3.40 | 3.20 | 0 | 0 | 0 |
| 20/07/2017 |
3.10
|
109,240 | 3.20 | 3.20 | 3 | 0 | 0 | 0 |
| 19/07/2017 |
3.20
|
326,060 | 3.30 | 3.30 | 3 | 0 | 0 | 0 |
| 18/07/2017 |
3.30
|
56,518 | 3.60 | 3.60 | 3.30 | 0 | 0 | 0 |
| 17/07/2017 |
3.60
|
37,000 | 4 | 4 | 3.60 | 0 | 0 | 0 |
| 14/07/2017 |
4
|
160,800 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
| 13/07/2017 |
4.10
|
275,766 | 3.90 | 4.20 | 3.80 | 0 | 0 | 0 |
| 12/07/2017 |
3.90
|
263,700 | 3.80 | 4 | 3.70 | 0 | 0 | 0 |
| 11/07/2017 |
3.80
|
168,900 | 3.50 | 3.80 | 3.40 | 0 | 0 | 0 |
| 10/07/2017 |
3.50
|
237,810 | 3.50 | 3.70 | 3.20 | 0 | 0 | 0 |
| 07/07/2017 |
3.50
|
546,084 | 3.40 | 3.70 | 3.30 | 0 | 0 | 0 |
| 06/07/2017 |
3.40
|
220,000 | 3.10 | 3.40 | 3.20 | 0 | 0 | 0 |
| 05/07/2017 |
3.10
|
297,200 | 2.90 | 3.10 | 3.10 | 0 | 0 | 0 |
| 04/07/2017 |
2.90
|
179,700 | 2.70 | 2.90 | 2.80 | 0 | 0 | 0 |
| 03/07/2017 |
2.70
|
171,900 | 2.50 | 2.70 | 2.60 | 0 | 0 | 0 |
| 30/06/2017 |
2.50
|
39,900 | 2.40 | 2.60 | 2.40 | 0 | 0 | 0 |
| 29/06/2017 |
2.40
|
32,170 | 2.50 | 2.50 | 2.40 | 0 | 0 | 0 |
| 28/06/2017 |
2.50
|
30,800 | 2.60 | 2.60 | 2.40 | 0 | 0 | 0 |
| 27/06/2017 |
2.60
|
10,000 | 2.60 | 2.60 | 2.40 | 0 | 0 | 0 |
| 26/06/2017 |
2.60
|
66,570 | 2.60 | 2.60 | 2.40 | 0 | 0 | 0 |
| 23/06/2017 |
2.60
|
14,916 | 2.40 | 2.60 | 2.50 | 0 | 0 | 0 |
| 22/06/2017 |
2.40
|
77,800 | 2.60 | 2.60 | 2.40 | 0 | 0 | 0 |
| 21/06/2017 |
2.60
|
60,900 | 2.70 | 2.70 | 2.50 | 0 | 0 | 0 |
| 20/06/2017 |
2.70
|
44,416 | 2.70 | 2.70 | 2.50 | 0 | 0 | 0 |
| 19/06/2017 |
2.70
|
25,800 | 2.80 | 2.80 | 2.60 | 0 | 0 | 0 |
| 16/06/2017 |
2.80
|
4,400 | 2.70 | 2.80 | 2.70 | 0 | 0 | 0 |
| 15/06/2017 |
2.70
|
11,300 | 2.70 | 2.80 | 2.70 | 0 | 0 | 0 |
| 14/06/2017 |
2.70
|
10,100 | 2.60 | 2.70 | 2.70 | 0 | 0 | 0 |
| 13/06/2017 |
2.60
|
34,000 | 2.70 | 2.70 | 2.60 | 0 | 0 | 0 |
| 12/06/2017 |
2.70
|
64,500 | 2.80 | 2.80 | 2.70 | 0 | 600 | -0.0 |