| 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) |
0.10 | 1.05% | 1,310,200 | 0 | 0 |
9.10
9.60
9.50
|
|
2 tháng
(2025-10-06) |
0 | 0% | 4,615,300 | 0 | 0 |
9
9.70
9.50
|
|
3 tháng
(2025-09-08) |
0.50 | 5.49% | 17,781,800 | 0 | 0 |
9
12
9.50
|
|
6 tháng
(2025-06-09) |
2.55 | 36.22% | 34,317,900 | -1,100 | -0.0 |
6.67
12
9.50
|
|
12 tháng
(2024-12-10) |
1.70 | 21.45% | 50,993,641 | -7,300 | -0.1 |
5.62
12
9.50
|
|
24 tháng
(2023-12-18) |
1.44 | 17.60% | 122,603,899 | -10,819 | -0.1 |
5.62
12.34
9.50
|
|
36 tháng
(2022-12-21) |
3.25 | 51.20% | 193,181,484 | -19,222 | -0.2 |
5.62
12.34
9.50
|
|
60 tháng
(2020-12-31) |
-5.03 | -34.38% | 612,337,355 | -75,173 | -1.1 |
4.86
27.58
9.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 04/12/2017 |
3.77
|
154,300 | 3.77 | 3.84 | 3.70 | 0 | 102,600 | -0.5 |
| 01/12/2017 |
3.77
|
15,320 | 3.70 | 3.84 | 3.77 | 0 | 0 | 0 |
| 30/11/2017 |
3.70
|
26,185 | 3.77 | 3.84 | 3.70 | 0 | 12,400 | -0.1 |
| 29/11/2017 |
3.77
|
2,500 | 3.77 | 3.77 | 3.70 | 0 | 0 | 0 |
| 28/11/2017 |
3.77
|
44,350 | 3.84 | 3.84 | 3.70 | 0 | 0 | 0 |
| 27/11/2017 |
3.84
|
16,210 | 3.77 | 3.84 | 3.77 | 0 | 0 | 0 |
| 24/11/2017 |
3.77
|
56,378 | 3.84 | 3.84 | 3.70 | 0 | 30,000 | -0.2 |
| 23/11/2017 |
3.84
|
6,613 | 3.84 | 3.92 | 3.84 | 0 | 0 | 0 |
| 22/11/2017 |
3.84
|
26,258 | 3.77 | 3.84 | 3.70 | 0 | 20,000 | -0.1 |
| 21/11/2017 |
3.77
|
14,278 | 3.84 | 3.92 | 3.77 | 0 | 6,600 | -0.0 |
| 20/11/2017 |
3.84
|
17,747 | 3.84 | 3.84 | 3.77 | 0 | 0 | 0 |
| 17/11/2017 |
3.84
|
8,500 | 3.84 | 3.92 | 3.84 | 0 | 0 | 0 |
| 16/11/2017 |
3.84
|
43,717 | 3.84 | 3.84 | 3.77 | 0 | 0 | 0 |
| 15/11/2017 |
3.84
|
16,010 | 3.92 | 3.92 | 3.77 | 0 | 0 | 0 |
| 14/11/2017 |
3.92
|
10,530 | 3.99 | 3.99 | 3.84 | 0 | 0 | 0 |
| 13/11/2017 |
3.99
|
27,128 | 3.77 | 4.06 | 3.77 | 0 | 0 | 0 |
| 10/11/2017 |
3.77
|
42,552 | 4.06 | 4.06 | 3.77 | 0 | 0 | 0 |
| 09/11/2017 |
4.06
|
70,860 | 3.77 | 4.06 | 3.70 | 0 | 5,000 | -0.0 |
| 08/11/2017 |
3.77
|
21,857 | 3.99 | 3.99 | 3.77 | 0 | 2,000 | -0.0 |
| 07/11/2017 |
3.99
|
21,000 | 4.06 | 4.06 | 3.99 | 0 | 2,000 | -0.0 |
| 06/11/2017 |
4.06
|
29,165 | 4.13 | 4.13 | 3.99 | 0 | 2,000 | -0.0 |
| 03/11/2017 |
4.13
|
17,075 | 4.06 | 4.13 | 3.92 | 0 | 11,000 | -0.1 |
| 02/11/2017 |
4.06
|
59,715 | 4.06 | 4.13 | 3.84 | 0 | 13,203 | -0.1 |
| 01/11/2017 |
4.06
|
133,819 | 4.50 | 4.50 | 4.06 | 0 | 15,200 | -0.1 |
| 31/10/2017 |
4.50
|
163,397 | 4.71 | 4.71 | 4.28 | 0 | 247 | -0.0 |
| 30/10/2017 |
4.71
|
43,817 | 4.93 | 4.93 | 4.71 | 0 | 1,897 | -0.0 |
| 27/10/2017 |
4.93
|
23,800 | 4.93 | 5.00 | 4.79 | 0 | 0 | 0 |
| 26/10/2017 |
4.93
|
237,840 | 5.00 | 5.44 | 4.93 | 0 | 0 | 0 |
| 25/10/2017 |
5.00
|
380,971 | 5.08 | 5.29 | 4.93 | 0 | 0 | 0 |
| 24/10/2017 |
5.08
|
139,780 | 4.93 | 5.15 | 4.93 | 0 | 0 | 0 |
| 23/10/2017 |
4.93
|
144,150 | 4.93 | 5.08 | 4.86 | 0 | 0 | 0 |
| 20/10/2017 |
4.93
|
36,900 | 5.00 | 5.00 | 4.86 | 0 | 0 | 0 |
| 19/10/2017 |
5.00
|
7,930 | 5.00 | 5.00 | 4.93 | 0 | 0 | 0 |
| 18/10/2017 |
5.00
|
219,800 | 5.00 | 5.08 | 4.93 | 0 | 0 | 0 |
| 17/10/2017 |
5.00
|
257,438 | 5.00 | 5.08 | 5.00 | 0 | 0 | 0 |
| 16/10/2017 |
5.00
|
90,005 | 5.08 | 5.08 | 5.00 | 0 | 0 | 0 |
| 13/10/2017 |
5.08
|
13,700 | 5.08 | 5.08 | 5.00 | 0 | 0 | 0 |
| 12/10/2017 |
5.08
|
55,400 | 5.08 | 5.08 | 5.00 | 0 | 0 | 0 |
| 11/10/2017 |
5.08
|
86,010 | 5.08 | 5.15 | 5.00 | 0 | 0 | 0 |
| 10/10/2017 |
5.08
|
252,823 | 5.08 | 5.22 | 5.00 | 0 | 0 | 0 |
| 09/10/2017 |
5.08
|
48,728 | 4.93 | 5.08 | 4.93 | 0 | 0 | 0 |
| 06/10/2017 |
4.93
|
19,000 | 5.08 | 5.08 | 4.93 | 0 | 0 | 0 |
| 05/10/2017 |
5.08
|
144,918 | 5.00 | 5.15 | 5.00 | 0 | 0 | 0 |
| 04/10/2017 |
5.00
|
91,726 | 5.00 | 5.15 | 5.00 | 0 | 0 | 0 |
| 03/10/2017 |
5.00
|
195,174 | 5.08 | 5.08 | 4.93 | 0 | 0 | 0 |
| 02/10/2017 |
5.08
|
86,600 | 5.08 | 5.08 | 4.93 | 0 | 0 | 0 |
| 29/09/2017 |
5.08
|
57,525 | 5.00 | 5.08 | 4.86 | 0 | 0 | 0 |
| 28/09/2017 |
5.00
|
39,800 | 4.93 | 5.08 | 4.86 | 0 | 0 | 0 |
| 27/09/2017 |
4.93
|
40,500 | 5.08 | 5.08 | 4.93 | 0 | 0 | 0 |
| 26/09/2017 |
5.08
|
52,180 | 5.00 | 5.08 | 4.93 | 0 | 0 | 0 |
| 25/09/2017 |
5.00
|
58,159 | 5.29 | 5.29 | 5.00 | 1,700 | 0 | 0.0 |
| 22/09/2017 |
5.29
|
14,925 | 5.22 | 5.37 | 5.15 | 0 | 0 | 0 |
| 21/09/2017 |
5.22
|
38,100 | 5.22 | 5.22 | 5.08 | 0 | 0 | 0 |
| 20/09/2017 |
5.22
|
143,683 | 4.93 | 5.37 | 5.00 | 0 | 0 | 0 |
| 19/09/2017 |
4.93
|
75,260 | 5.08 | 5.08 | 4.93 | 0 | 0 | 0 |
| 18/09/2017 |
5.08
|
45,088 | 5.08 | 5.08 | 5.00 | 0 | 0 | 0 |
| 15/09/2017 |
5.08
|
38,756 | 5.00 | 5.08 | 4.86 | 0 | 0 | 0 |
| 14/09/2017 |
5.00
|
76,400 | 5.00 | 5.00 | 4.86 | 0 | 0 | 0 |
| 13/09/2017 |
5.00
|
112,120 | 5.08 | 5.08 | 4.79 | 0 | 0 | 0 |
| 12/09/2017 |
5.08
|
22,808 | 5.00 | 5.08 | 4.79 | 0 | 9,708 | -0.1 |
| 11/09/2017 |
5.00
|
22,200 | 5.00 | 5.00 | 4.71 | 0 | 0 | 0 |
| 08/09/2017 |
5.00
|
29,800 | 5.08 | 5.08 | 4.93 | 0 | 0 | 0 |
| 07/09/2017 |
5.08
|
63,700 | 5.08 | 5.08 | 5.00 | 0 | 0 | 0 |
| 06/09/2017 |
5.08
|
77,270 | 5.08 | 5.08 | 4.71 | 0 | 0 | 0 |
| 05/09/2017 |
5.08
|
27,812 | 5.22 | 5.22 | 4.93 | 0 | 14,900 | -0.1 |
| 01/09/2017 |
5.22
|
1,299 | 5.37 | 5.37 | 5.22 | 0 | 0 | 0 |
| 31/08/2017 |
5.37
|
101,552 | 4.93 | 5.37 | 4.71 | 0 | 0 | 0 |
| 30/08/2017 |
4.93
|
3,900 | 5.15 | 5.15 | 4.93 | 0 | 0 | 0 |
| 29/08/2017 |
5.15
|
17,700 | 5.15 | 5.15 | 5.08 | 0 | 0 | 0 |
| 28/08/2017 |
5.15
|
22,358 | 5.22 | 5.22 | 5.08 | 0 | 858 | -0.0 |
| 25/08/2017 |
5.22
|
79,469 | 5.58 | 5.58 | 5.08 | 0 | 0 | 0 |
| 24/08/2017 |
5.58
|
21,800 | 5.08 | 5.58 | 4.93 | 0 | 0 | 0 |
| 23/08/2017 |
5.08
|
101,700 | 5.00 | 5.08 | 4.93 | 0 | 0 | 0 |
| 22/08/2017 |
5.00
|
80,335 | 5.00 | 5.08 | 4.86 | 0 | 0 | 0 |
| 21/08/2017 |
5.00
|
60,358 | 5.08 | 5.08 | 4.93 | 0 | 14,000 | -0.1 |
| 18/08/2017 |
5.08
|
397,030 | 5.37 | 5.37 | 5.00 | 0 | 0 | 0 |
| 17/08/2017 |
5.37
|
52,876 | 5.37 | 5.37 | 5.29 | 0 | 0 | 0 |
| 16/08/2017 |
5.37
|
111,010 | 5.22 | 5.44 | 5.29 | 0 | 0 | 0 |
| 15/08/2017 |
5.22
|
34,100 | 5.37 | 5.37 | 5.22 | 0 | 0 | 0 |
| 14/08/2017 |
5.37
|
94,300 | 5.29 | 5.37 | 5.15 | 0 | 0 | 0 |
| 11/08/2017 |
5.29
|
7,114 | 5.29 | 5.37 | 5.08 | 0 | 0 | 0 |
| 10/08/2017 |
5.29
|
62,110 | 5.29 | 5.51 | 5.08 | 14,000 | 0 | 0.1 |
| 09/08/2017 |
5.29
|
212,402 | 5.37 | 5.37 | 5.00 | 0 | 0 | 0 |
| 08/08/2017 |
5.37
|
152,972 | 5.44 | 5.51 | 5.22 | 0 | 0 | 0 |
| 07/08/2017 |
5.44
|
134,380 | 5.73 | 5.73 | 5.22 | 0 | 0 | 0 |
| 04/08/2017 |
5.73
|
78,431 | 5.73 | 6.24 | 5.51 | 0 | 0 | 0 |
| 03/08/2017 |
5.73
|
518,923 | 5.22 | 5.73 | 5.37 | 0 | 0 | 0 |
| 02/08/2017 |
5.22
|
593,094 | 4.79 | 5.22 | 4.79 | 0 | 0 | 0 |
| 01/08/2017 |
4.79
|
111,636 | 4.71 | 4.79 | 4.64 | 0 | 0 | 0 |
| 31/07/2017 |
4.71
|
65,700 | 4.71 | 4.71 | 4.57 | 0 | 0 | 0 |
| 28/07/2017 |
4.71
|
44,500 | 4.71 | 4.71 | 4.57 | 0 | 0 | 0 |
| 27/07/2017 |
4.71
|
57,800 | 4.64 | 4.71 | 4.57 | 0 | 0 | 0 |
| 26/07/2017 |
4.64
|
74,615 | 4.64 | 4.71 | 4.64 | 0 | 100 | -0.0 |
| 25/07/2017 |
4.64
|
59,787 | 4.64 | 4.71 | 4.57 | 0 | 0 | 0 |
| 24/07/2017 |
4.64
|
120,500 | 4.64 | 4.71 | 4.57 | 77,000 | 0 | 0.5 |
| 21/07/2017 |
4.64
|
29,500 | 4.42 | 4.64 | 4.42 | 0 | 0 | 0 |
| 20/07/2017 |
4.42
|
32,743 | 4.64 | 4.64 | 4.42 | 0 | 0 | 0 |
| 19/07/2017 |
4.64
|
31,910 | 4.57 | 4.64 | 4.57 | 25,600 | 0 | 0.2 |
| 18/07/2017 |
4.57
|
87,000 | 4.57 | 4.64 | 4.50 | 0 | 0 | 0 |
| 17/07/2017 |
4.57
|
186,550 | 4.57 | 4.79 | 4.50 | 0 | 0 | 0 |