| 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% | 3,200 | 0 | 0 |
4.30
4.70
4.40
|
|
2 tháng
(2025-10-06) |
-0.80 | -14.55% | 5,200 | 0 | 0 |
4.30
5.50
4.40
|
|
3 tháng
(2025-09-08) |
-1.10 | -18.97% | 15,300 | 0 | 0 |
4.30
6.10
4.40
|
|
6 tháng
(2025-06-09) |
0.10 | 2.17% | 479,300 | -32,500 | -0.2 |
4.30
7.90
4.40
|
|
12 tháng
(2024-12-10) |
-0.20 | -4.08% | 1,036,611 | -32,500 | -0.2 |
4.30
7.90
4.40
|
|
24 tháng
(2023-12-18) |
1.10 | 30.56% | 2,343,645 | -33,100 | -0.2 |
3.20
7.90
4.40
|
|
36 tháng
(2022-12-21) |
-0.80 | -14.55% | 8,858,783 | -72,398 | -0.4 |
3.20
7.90
4.40
|
|
60 tháng
(2020-12-31) |
0.10 | 2.17% | 25,311,107 | -12,398 | 0.1 |
3.20
12.30
4.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 04/12/2017 |
3.40
|
31,000 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
| 01/12/2017 |
3.40
|
9,500 | 3.40 | 3.40 | 3.20 | 2,100 | 0 | 0.0 |
| 30/11/2017 |
3.40
|
35,500 | 3.30 | 3.40 | 3.20 | 0 | 0 | 0 |
| 29/11/2017 |
3.30
|
67,600 | 3.30 | 3.40 | 3.20 | 0 | 0 | 0 |
| 28/11/2017 |
3.30
|
7,600 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
| 27/11/2017 |
3.40
|
12,800 | 3.30 | 3.40 | 3.10 | 0 | 0 | 0 |
| 24/11/2017 |
3.30
|
10,700 | 3.20 | 3.30 | 3.10 | 0 | 0 | 0 |
| 23/11/2017 |
3.20
|
28,900 | 3.20 | 3.20 | 3 | 0 | 0 | 0 |
| 22/11/2017 |
3.20
|
7,000 | 3 | 3.20 | 3.10 | 0 | 0 | 0 |
| 21/11/2017 |
3
|
12,500 | 3.20 | 3.20 | 3 | 0 | 0 | 0 |
| 20/11/2017 |
3.20
|
300 | 3.20 | 3.20 | 3 | 0 | 100 | -0.0 |
| 17/11/2017 |
3.20
|
900 | 3 | 3.20 | 3.10 | 0 | 0 | 0 |
| 16/11/2017 |
3
|
12,700 | 3.20 | 3.20 | 3 | 0 | 0 | 0 |
| 15/11/2017 |
3.20
|
6,800 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
| 14/11/2017 |
3.10
|
8,800 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 13/11/2017 |
3.10
|
2,900 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 10/11/2017 |
3.10
|
16,910 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 09/11/2017 |
3.10
|
300 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 08/11/2017 |
3.10
|
1,600 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 07/11/2017 |
3.10
|
15,200 | 3 | 3.10 | 3 | 0 | 0 | 0 |
| 06/11/2017 |
3
|
25,800 | 3 | 3.10 | 3 | 0 | 0 | 0 |
| 03/11/2017 |
3
|
4,100 | 3.10 | 3.10 | 3 | 2,500 | 0 | 0.0 |
| 02/11/2017 |
3.10
|
30,700 | 3 | 3.20 | 3 | 0 | 0 | 0 |
| 01/11/2017 |
3
|
5,000 | 3 | 3 | 3 | 0 | 0 | 0 |
| 31/10/2017 |
3
|
15,400 | 3 | 3.10 | 2.90 | 1,100 | 0 | 0.0 |
| 30/10/2017 |
3
|
14,000 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 27/10/2017 |
3.10
|
200 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
| 26/10/2017 |
3.10
|
11,100 | 3.10 | 3.10 | 3 | 1,000 | 0 | 0.0 |
| 25/10/2017 |
3.10
|
114 | 3 | 3.10 | 3.10 | 0 | 0 | 0 |
| 24/10/2017 |
3
|
8,200 | 3 | 3 | 3 | 0 | 0 | 0 |
| 23/10/2017 |
3
|
8,000 | 3 | 3.10 | 3 | 4,000 | 0 | 0.0 |
| 20/10/2017 |
3
|
20,500 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 19/10/2017 |
3.10
|
21,100 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 18/10/2017 |
3.10
|
19,700 | 3 | 3.10 | 2.90 | 0 | 0 | 0 |
| 17/10/2017 |
3
|
9,300 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 16/10/2017 |
3.10
|
500 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
| 13/10/2017 |
3.10
|
400 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
| 12/10/2017 |
3.10
|
46,000 | 3.10 | 3.10 | 2.90 | 19,500 | 0 | 0.1 |
| 11/10/2017 |
3.10
|
10,400 | 3.10 | 3.10 | 2.90 | 0 | 0 | 0 |
| 10/10/2017 |
3.10
|
1,000 | 3.30 | 3.30 | 3.10 | 0 | 0 | 0 |
| 09/10/2017 |
3.30
|
1,400 | 3.10 | 3.30 | 3.20 | 1,400 | 0 | 0.0 |
| 06/10/2017 |
3.10
|
100 | 3 | 3.10 | 3.10 | 0 | 0 | 0 |
| 05/10/2017 |
3
|
4,900 | 2.90 | 3 | 2.80 | 0 | 0 | 0 |
| 04/10/2017 |
2.90
|
4,600 | 3 | 3 | 2.90 | 0 | 0 | 0 |
| 03/10/2017 |
3
|
20,300 | 3 | 3 | 3 | 0 | 0 | 0 |
| 02/10/2017 |
3
|
0 | 3 | 3 | 3 | 0 | 0 | 0 |
| 29/09/2017 |
3
|
100 | 3.30 | 3.30 | 3 | 0 | 0 | 0 |
| 28/09/2017 |
3.30
|
30,900 | 3.20 | 3.30 | 3.20 | 27,100 | 0 | 0.1 |
| 27/09/2017 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 26/09/2017 |
3.20
|
100 | 3.20 | 3.20 | 3.20 | 100 | 0 | 0.0 |
| 25/09/2017 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 22/09/2017 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 21/09/2017 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 20/09/2017 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 19/09/2017 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 18/09/2017 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 15/09/2017 |
3.20
|
3,900 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
| 14/09/2017 |
3.20
|
1,900 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
| 13/09/2017 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 12/09/2017 |
3.20
|
300 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
| 11/09/2017 |
3.10
|
4,900 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
| 08/09/2017 |
3.20
|
3,600 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
| 07/09/2017 |
3.30
|
200 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 06/09/2017 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 05/09/2017 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 01/09/2017 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 31/08/2017 |
3.30
|
4,800 | 3.30 | 3.30 | 3.10 | 0 | 0 | 0 |
| 30/08/2017 |
3.30
|
2,800 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
| 29/08/2017 |
3.30
|
100 | 3.10 | 3.30 | 3.30 | 0 | 0 | 0 |
| 28/08/2017 |
3.10
|
9,500 | 3.20 | 3.20 | 3 | 0 | 0 | 0 |
| 25/08/2017 |
3.20
|
9,500 | 3.20 | 3.20 | 2.90 | 0 | 0 | 0 |
| 24/08/2017 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 23/08/2017 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 22/08/2017 |
3.20
|
300 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
| 21/08/2017 |
3.30
|
3,800 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
| 18/08/2017 |
3.30
|
3,800 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 17/08/2017 |
3.30
|
200 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
| 16/08/2017 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 15/08/2017 |
3.40
|
6,400 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
| 14/08/2017 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 11/08/2017 |
3.40
|
16,400 | 3.30 | 3.40 | 3.30 | 0 | 0 | 0 |
| 10/08/2017 |
3.30
|
14,800 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
| 09/08/2017 |
3.40
|
51,800 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
| 08/08/2017 |
3.50
|
5,500 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
| 07/08/2017 |
3.50
|
19,720 | 3.30 | 3.50 | 3.40 | 0 | 1,500 | -0.0 |
| 04/08/2017 |
3.30
|
4,800 | 3.40 | 3.40 | 3.30 | 0 | 1,000 | -0.0 |
| 03/08/2017 |
3.40
|
10,200 | 3.30 | 3.40 | 3.30 | 0 | 0 | 0 |
| 02/08/2017 |
3.30
|
7,200 | 3.20 | 3.30 | 3.20 | 0 | 0 | 0 |
| 01/08/2017 |
3.20
|
11,600 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
| 31/07/2017 |
3.30
|
7,800 | 3.20 | 3.30 | 3.20 | 0 | 0 | 0 |
| 28/07/2017 |
3.20
|
4,800 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
| 27/07/2017 |
3.10
|
1,400 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
| 26/07/2017 |
3.10
|
21,900 | 3 | 3.10 | 3 | 0 | 0 | 0 |
| 25/07/2017 |
3
|
22,800 | 3.30 | 3.30 | 3 | 0 | 0 | 0 |
| 24/07/2017 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 21/07/2017 |
3.30
|
6,200 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
| 20/07/2017 |
3.30
|
16,000 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
| 19/07/2017 |
3.40
|
200 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
| 18/07/2017 |
3.40
|
874 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
| 17/07/2017 |
3.50
|
3,100 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |