| 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) |
-0.60 | -7.23% | 2,183,900 | 0 | 0 |
7.60
8.30
7.60
|
|
2 tháng
(2025-12-01) |
-0.40 | -4.94% | 4,968,100 | 0 | 0 |
7.60
8.50
7.60
|
|
3 tháng
(2025-10-30) |
-3.80 | -33.04% | 19,294,100 | -131,100 | -1.3 |
7.60
11.50
7.60
|
|
6 tháng
(2025-08-01) |
-6.60 | -46.15% | 65,818,200 | -366,000 | -4.9 |
7.60
16.90
7.60
|
|
12 tháng
(2025-02-03) |
-2.67 | -25.75% | 147,211,083 | -136,923 | -0.9 |
7.60
16.90
7.60
|
|
24 tháng
(2024-02-15) |
-0.02 | -0.21% | 219,634,927 | -303,194 | -2.7 |
7.60
16.90
7.60
|
|
36 tháng
(2023-02-13) |
-8.49 | -52.43% | 284,427,660 | -273,475 | -2.7 |
7.03
16.90
7.60
|
|
60 tháng
(2021-02-23) |
4.44 | 135.96% | 361,912,294 | -582,272 | -6.0 |
3.20
16.90
7.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 24/01/2018 |
2.91
|
27,800 | 2.91 | 2.95 | 2.86 | 0 | 0 | 0 |
| 23/01/2018 |
2.91
|
34,300 | 2.86 | 2.91 | 2.86 | 0 | 0 | 0 |
| 22/01/2018 |
2.86
|
201,200 | 3.14 | 3.14 | 2.86 | 0 | 0 | 0 |
| 19/01/2018 |
3.14
|
13,700 | 3.10 | 3.14 | 3.00 | 0 | 0 | 0 |
| 18/01/2018 |
3.10
|
16,824 | 2.95 | 3.10 | 2.95 | 0 | 0 | 0 |
| 17/01/2018 |
2.95
|
41,963 | 3.10 | 3.19 | 2.95 | 0 | 0 | 0 |
| 16/01/2018 |
3.10
|
16,201 | 3.19 | 3.19 | 3.10 | 0 | 0 | 0 |
| 15/01/2018 |
3.19
|
16,800 | 3.19 | 3.19 | 3.10 | 0 | 0 | 0 |
| 12/01/2018 |
3.19
|
36,900 | 3.14 | 3.34 | 3.10 | 0 | 0 | 0 |
| 11/01/2018 |
3.14
|
14,400 | 3.19 | 3.19 | 3.10 | 0 | 0 | 0 |
| 10/01/2018 |
3.19
|
29,810 | 3.14 | 3.19 | 3.10 | 0 | 0 | 0 |
| 09/01/2018 |
3.14
|
37,600 | 3.14 | 3.14 | 3.05 | 0 | 0 | 0 |
| 08/01/2018 |
3.14
|
45,240 | 3.19 | 3.19 | 3.00 | 2,000 | 0 | 0.0 |
| 05/01/2018 |
3.19
|
8,200 | 3.19 | 3.19 | 3.10 | 0 | 0 | 0 |
| 04/01/2018 |
3.19
|
7,310 | 3.10 | 3.19 | 3.10 | 0 | 0 | 0 |
| 03/01/2018 |
3.10
|
7,000 | 3.19 | 3.19 | 3.10 | 0 | 0 | 0 |
| 02/01/2018 |
3.19
|
21,800 | 3.19 | 3.29 | 3.10 | 0 | 0 | 0 |
| 29/12/2017 |
3.19
|
2,800 | 3.29 | 3.29 | 3.19 | 0 | 0 | 0 |
| 28/12/2017 |
3.29
|
23,882 | 3.24 | 3.29 | 3.24 | 5,000 | 82 | 0.0 |
| 27/12/2017 |
3.24
|
3,201 | 3.24 | 3.29 | 3.24 | 0 | 0 | 0 |
| 26/12/2017 |
3.24
|
11,090 | 3.24 | 3.34 | 3.24 | 0 | 0 | 0 |
| 25/12/2017 |
3.24
|
7,600 | 3.34 | 3.34 | 3.24 | 0 | 0 | 0 |
| 22/12/2017 |
3.34
|
12,400 | 3.34 | 3.34 | 3.29 | 0 | 0 | 0 |
| 21/12/2017 |
3.34
|
18,700 | 3.29 | 3.34 | 3.29 | 0 | 0 | 0 |
| 20/12/2017 |
3.29
|
68,400 | 3.29 | 3.34 | 3.29 | 0 | 0 | 0 |
| 19/12/2017 |
3.29
|
6,020 | 3.29 | 3.38 | 3.24 | 0 | 0 | 0 |
| 18/12/2017 |
3.29
|
4,710 | 3.38 | 3.38 | 3.24 | 0 | 0 | 0 |
| 15/12/2017 |
3.38
|
4,300 | 3.38 | 3.38 | 3.29 | 0 | 100 | -0.0 |
| 14/12/2017 |
3.38
|
13,120 | 3.29 | 3.38 | 3.19 | 0 | 0 | 0 |
| 13/12/2017 |
3.29
|
4,700 | 3.14 | 3.29 | 3.19 | 0 | 0 | 0 |
| 12/12/2017 |
3.14
|
8,300 | 3.19 | 3.19 | 3.14 | 0 | 0 | 0 |
| 11/12/2017 |
3.19
|
9,038 | 3.19 | 3.19 | 3.10 | 0 | 0 | 0 |
| 08/12/2017 |
3.19
|
3,708 | 3.19 | 3.19 | 3.19 | 0 | 0 | 0 |
| 07/12/2017 |
3.19
|
24,402 | 3.19 | 3.19 | 3.10 | 0 | 0 | 0 |
| 06/12/2017 |
3.19
|
5,720 | 3.19 | 3.19 | 3.10 | 0 | 0 | 0 |
| 05/12/2017 |
3.19
|
122,300 | 3.19 | 3.19 | 3.10 | 0 | 0 | 0 |
| 04/12/2017 |
3.19
|
22,600 | 3.29 | 3.29 | 3.19 | 0 | 0 | 0 |
| 01/12/2017 |
3.29
|
117,164 | 3.29 | 3.34 | 3.14 | 0 | 0 | 0 |
| 30/11/2017 |
3.29
|
45,700 | 3.24 | 3.29 | 3.10 | 0 | 0 | 0 |
| 29/11/2017 |
3.24
|
12,300 | 3.34 | 3.34 | 3.24 | 0 | 0 | 0 |
| 28/11/2017 |
3.34
|
17,907 | 3.29 | 3.34 | 3.24 | 0 | 0 | 0 |
| 27/11/2017 |
3.29
|
25,810 | 3.19 | 3.29 | 3.14 | 0 | 0 | 0 |
| 24/11/2017 |
3.19
|
6,510 | 3.19 | 3.19 | 3.19 | 0 | 0 | 0 |
| 23/11/2017 |
3.19
|
37,553 | 3.19 | 3.19 | 3.10 | 0 | 0 | 0 |
| 22/11/2017 |
3.19
|
32,400 | 3.19 | 3.19 | 3.10 | 0 | 0 | 0 |
| 21/11/2017 |
3.19
|
26,800 | 3.14 | 3.19 | 3.10 | 0 | 0 | 0 |
| 20/11/2017 |
3.14
|
19,000 | 3.19 | 3.19 | 3.14 | 0 | 0 | 0 |
| 17/11/2017 |
3.19
|
16,010 | 3.19 | 3.24 | 3.19 | 0 | 0 | 0 |
| 16/11/2017 |
3.19
|
6,100 | 3.14 | 3.29 | 3.14 | 0 | 0 | 0 |
| 15/11/2017 |
3.14
|
27,000 | 3.10 | 3.14 | 3.00 | 0 | 2,900 | -0.0 |
| 14/11/2017 |
3.10
|
34,910 | 3.05 | 3.34 | 3.05 | 0 | 0 | 0 |
| 13/11/2017 |
3.05
|
46,098 | 3.14 | 3.14 | 2.95 | 800 | 0 | 0.0 |
| 10/11/2017 |
3.14
|
33,950 | 3.19 | 3.19 | 3.05 | 0 | 0 | 0 |
| 09/11/2017 |
3.19
|
33,900 | 3.24 | 3.24 | 3.00 | 500 | 0 | 0.0 |
| 08/11/2017 |
3.24
|
21,500 | 3.24 | 3.24 | 3.14 | 0 | 0 | 0 |
| 07/11/2017 |
3.24
|
47,800 | 3.24 | 3.24 | 3.14 | 0 | 0 | 0 |
| 06/11/2017 |
3.24
|
9,400 | 3.24 | 3.24 | 3.14 | 0 | 0 | 0 |
| 03/11/2017 |
3.24
|
86,400 | 3.34 | 3.34 | 3.10 | 0 | 0 | 0 |
| 02/11/2017 |
3.34
|
17,800 | 3.38 | 3.38 | 3.19 | 500 | 0 | 0.0 |
| 01/11/2017 |
3.38
|
29,110 | 3.43 | 3.43 | 3.34 | 0 | 1,000 | -0.0 |
| 31/10/2017 |
3.43
|
18,350 | 3.43 | 3.43 | 3.34 | 0 | 0 | 0 |
| 30/10/2017 |
3.43
|
94,100 | 3.38 | 3.43 | 3.29 | 0 | 2,000 | -0.0 |
| 27/10/2017 |
3.38
|
39,200 | 3.48 | 3.53 | 3.34 | 0 | 5,100 | -0.0 |
| 26/10/2017 |
3.48
|
46,500 | 3.76 | 3.76 | 3.48 | 0 | 0 | 0 |
| 25/10/2017 |
3.76
|
19,307 | 3.76 | 3.81 | 3.53 | 1,000 | 3,000 | -0.0 |
| 24/10/2017 |
3.76
|
346,805 | 3.76 | 3.81 | 3.43 | 0 | 31,300 | -0.2 |
| 23/10/2017 |
3.76
|
222,410 | 4.15 | 4.15 | 3.76 | 0 | 0 | 0 |
| 20/10/2017 |
4.15
|
94,500 | 4.29 | 4.29 | 4.15 | 0 | 0 | 0 |
| 19/10/2017 |
4.29
|
47,724 | 4.29 | 4.29 | 4.15 | 0 | 0 | 0 |
| 18/10/2017 |
4.29
|
22,210 | 4.34 | 4.34 | 4.24 | 0 | 0 | 0 |
| 17/10/2017 |
4.34
|
15,300 | 4.34 | 4.34 | 4.24 | 0 | 0 | 0 |
| 16/10/2017 |
4.34
|
29,618 | 4.29 | 4.34 | 4.29 | 0 | 0 | 0 |
| 13/10/2017 |
4.29
|
28,250 | 4.24 | 4.38 | 4.29 | 0 | 0 | 0 |
| 12/10/2017 |
4.24
|
22,600 | 4.34 | 4.34 | 4.24 | 0 | 0 | 0 |
| 11/10/2017 |
4.34
|
61,700 | 4.19 | 4.53 | 4.24 | 0 | 0 | 0 |
| 10/10/2017 |
4.19
|
37,410 | 4.24 | 4.29 | 4.19 | 0 | 510 | -0.0 |
| 09/10/2017 |
4.24
|
34,300 | 4.24 | 4.29 | 4.15 | 0 | 0 | 0 |
| 06/10/2017 |
4.24
|
14,300 | 4.24 | 4.24 | 4.10 | 0 | 0 | 0 |
| 05/10/2017 |
4.24
|
25,500 | 4.24 | 4.24 | 4.19 | 0 | 0 | 0 |
| 04/10/2017 |
4.24
|
12,000 | 4.19 | 4.24 | 4.15 | 0 | 0 | 0 |
| 03/10/2017 |
4.19
|
25,632 | 4.24 | 4.24 | 4.10 | 0 | 0 | 0 |
| 02/10/2017 |
4.24
|
85,800 | 4.24 | 4.24 | 4.15 | 0 | 0 | 0 |
| 29/09/2017 |
4.24
|
30,300 | 4.24 | 4.24 | 4.19 | 0 | 0 | 0 |
| 28/09/2017 |
4.24
|
113,402 | 4.19 | 4.24 | 4.15 | 0 | 0 | 0 |
| 27/09/2017 |
4.19
|
58,200 | 4.29 | 4.29 | 4.19 | 0 | 0 | 0 |
| 26/09/2017 |
4.29
|
115,501 | 4.34 | 4.38 | 4.24 | 0 | 0 | 0 |
| 25/09/2017 |
4.34
|
78,942 | 4.43 | 4.43 | 4.34 | 0 | 1,500 | -0.0 |
| 22/09/2017 |
4.43
|
60,943 | 4.43 | 4.43 | 4.34 | 0 | 0 | 0 |
| 21/09/2017 |
4.43
|
75,212 | 4.38 | 4.48 | 4.34 | 0 | 0 | 0 |
| 20/09/2017 |
4.38
|
220,000 | 4.53 | 4.53 | 4.29 | 0 | 0 | 0 |
| 19/09/2017 |
4.53
|
200,770 | 4.57 | 4.67 | 4.43 | 0 | 0 | 0 |
| 18/09/2017 |
4.57
|
395,324 | 4.34 | 4.62 | 4.34 | 0 | 0 | 0 |
| 15/09/2017 |
4.34
|
353,783 | 4.00 | 4.34 | 4.00 | 0 | 0 | 0 |
| 14/09/2017 |
4.00
|
125,200 | 3.95 | 4.05 | 3.95 | 0 | 0 | 0 |
| 13/09/2017 |
3.95
|
74,900 | 3.91 | 3.95 | 3.81 | 0 | 0 | 0 |
| 12/09/2017 |
3.91
|
63,100 | 3.95 | 3.95 | 3.81 | 0 | 100 | -0.0 |
| 11/09/2017 |
3.95
|
20,000 | 4.00 | 4.00 | 3.86 | 0 | 0 | 0 |
| 08/09/2017 |
4.00
|
24,900 | 4.05 | 4.05 | 3.95 | 8,300 | 0 | 0.1 |
| 07/09/2017 |
4.05
|
114,530 | 3.86 | 4.05 | 3.86 | 61,000 | 0 | 0.5 |
| 06/09/2017 |
3.86
|
31,610 | 3.91 | 3.91 | 3.86 | 0 | 1,000 | -0.0 |