| 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) |
-0.10 | -4.35% | 40,800 | 0 | 0 |
2.20
2.40
2.20
|
|
2 tháng
(2025-12-01) |
-0.10 | -4.35% | 122,900 | 0 | 0 |
2.20
2.50
2.20
|
|
3 tháng
(2025-10-30) |
-0.20 | -8.33% | 144,100 | 0 | 0 |
2.20
2.50
2.20
|
|
6 tháng
(2025-08-01) |
-0.50 | -18.52% | 498,400 | 0 | 0 |
2.20
2.70
2.20
|
|
12 tháng
(2025-02-03) |
-1 | -31.25% | 1,915,751 | -17,270 | -0.0 |
2.20
3.90
2.20
|
|
24 tháng
(2024-02-15) |
-1.40 | -38.89% | 5,144,623 | -134,506 | -0.4 |
2.20
3.90
2.20
|
|
36 tháng
(2023-02-13) |
-0.60 | -21.43% | 17,087,282 | -468,972 | -1.6 |
2.20
4.80
2.20
|
|
60 tháng
(2021-02-23) |
-1.40 | -38.89% | 101,649,808 | -832,124 | -5.0 |
2.20
11.30
2.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 24/01/2018 |
7.18
|
8,405 | 7.09 | 7.27 | 7.18 | 0 | 0 | 0 |
| 23/01/2018 |
7.09
|
12,500 | 7.09 | 7.09 | 6.99 | 0 | 0 | 0 |
| 22/01/2018 |
7.09
|
17,600 | 7.09 | 7.09 | 7.09 | 4,600 | 0 | 0.0 |
| 19/01/2018 |
7.09
|
21,800 | 7.27 | 7.27 | 7.09 | 4,000 | 0 | 0.0 |
| 18/01/2018 |
7.27
|
22,736 | 7.27 | 7.27 | 7.18 | 0 | 0 | 0 |
| 17/01/2018 |
7.27
|
37,950 | 7.27 | 7.27 | 7.09 | 3,100 | 0 | 0.0 |
| 16/01/2018 |
7.27
|
1,001 | 7.27 | 7.27 | 7.18 | 0 | 0 | 0 |
| 15/01/2018 |
7.27
|
7,528 | 7.09 | 7.27 | 6.99 | 0 | 1,776 | -0.0 |
| 12/01/2018 |
7.09
|
600 | 7.09 | 7.09 | 7.09 | 0 | 400 | -0.0 |
| 11/01/2018 |
7.09
|
80,176 | 7.09 | 7.09 | 6.99 | 5,000 | 60,300 | -0.4 |
| 10/01/2018 |
7.09
|
10,900 | 7.09 | 7.09 | 6.99 | 0 | 0 | 0 |
| 09/01/2018 |
7.09
|
30,400 | 7.09 | 7.09 | 6.99 | 0 | 20,000 | -0.2 |
| 08/01/2018 |
7.09
|
24,000 | 7.09 | 7.09 | 6.90 | 7,400 | 17,500 | -0.1 |
| 05/01/2018 |
7.09
|
78,420 | 7.09 | 7.09 | 6.99 | 11,600 | 64,800 | -0.4 |
| 04/01/2018 |
7.09
|
33,266 | 7.18 | 7.46 | 6.90 | 600 | 12,000 | -0.1 |
| 03/01/2018 |
7.18
|
99,692 | 7.65 | 7.65 | 6.90 | 0 | 83,300 | -0.6 |
| 02/01/2018 |
7.65
|
15,200 | 7.74 | 7.74 | 7.37 | 100 | 0 | 0.0 |
| 29/12/2017 |
7.74
|
1,000 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
| 28/12/2017 |
7.74
|
1,240 | 7.65 | 7.74 | 7.55 | 100 | 140 | -0.0 |
| 27/12/2017 |
7.65
|
24,800 | 7.65 | 7.65 | 7.46 | 200 | 0 | 0.0 |
| 26/12/2017 |
7.65
|
7,000 | 7.74 | 7.74 | 7.65 | 0 | 0 | 0 |
| 25/12/2017 |
7.74
|
3,700 | 7.74 | 7.74 | 7.65 | 700 | 0 | 0.0 |
| 22/12/2017 |
7.74
|
1,620 | 7.55 | 7.74 | 7.55 | 200 | 0 | 0.0 |
| 21/12/2017 |
7.55
|
27,350 | 7.74 | 7.74 | 7.55 | 0 | 0 | 0 |
| 20/12/2017 |
7.74
|
6,600 | 7.74 | 7.74 | 7.65 | 0 | 0 | 0 |
| 19/12/2017 |
7.74
|
3,100 | 7.74 | 7.74 | 7.65 | 0 | 3,000 | -0.0 |
| 18/12/2017 |
7.74
|
15,310 | 7.74 | 7.74 | 7.55 | 0 | 0 | 0 |
| 15/12/2017 |
7.74
|
9,100 | 7.74 | 7.74 | 7.65 | 0 | 0 | 0 |
| 14/12/2017 |
7.74
|
1,000 | 7.74 | 7.74 | 7.65 | 0 | 0 | 0 |
| 13/12/2017 |
7.74
|
5,500 | 7.74 | 7.74 | 7.65 | 0 | 0 | 0 |
| 12/12/2017 |
7.74
|
7,800 | 7.74 | 7.74 | 7.65 | 100 | 0 | 0.0 |
| 11/12/2017 |
7.74
|
500 | 7.74 | 7.93 | 7.74 | 100 | 0 | 0.0 |
| 08/12/2017 |
7.74
|
13,140 | 7.83 | 7.83 | 7.74 | 0 | 0 | 0 |
| 07/12/2017 |
7.83
|
7,500 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 |
| 06/12/2017 |
7.83
|
3,000 | 8.02 | 8.02 | 7.65 | 0 | 0 | 0 |
| 05/12/2017 |
8.02
|
3,736 | 8.02 | 8.02 | 7.83 | 0 | 0 | 0 |
| 04/12/2017 |
8.02
|
12,702 | 7.93 | 8.02 | 7.55 | 100 | 0 | 0.0 |
| 01/12/2017 |
7.93
|
4,192 | 7.93 | 7.93 | 7.83 | 500 | 0 | 0.0 |
| 30/11/2017 |
7.93
|
8,650 | 7.83 | 7.93 | 7.74 | 100 | 0 | 0.0 |
| 29/11/2017 |
7.83
|
3,800 | 7.93 | 7.93 | 7.74 | 100 | 0 | 0.0 |
| 28/11/2017 |
7.93
|
14 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 |
| 27/11/2017 |
7.93
|
20,904 | 7.74 | 7.93 | 7.46 | 100 | 7,000 | -0.1 |
| 24/11/2017 |
7.74
|
3,400 | 7.83 | 7.83 | 7.46 | 100 | 0 | 0.0 |
| 23/11/2017 |
7.83
|
11,400 | 7.65 | 7.83 | 7.46 | 100 | 0 | 0.0 |
| 22/11/2017 |
7.65
|
1,400 | 7.83 | 7.83 | 7.65 | 0 | 0 | 0 |
| 21/11/2017 |
7.83
|
1,410 | 7.74 | 7.83 | 7.55 | 1,100 | 0 | 0.0 |
| 20/11/2017 |
7.74
|
900 | 7.93 | 7.93 | 7.55 | 100 | 0 | 0.0 |
| 17/11/2017 |
7.93
|
50 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 |
| 16/11/2017 |
7.93
|
3,800 | 7.65 | 8.39 | 7.65 | 1,700 | 0 | 0.0 |
| 15/11/2017 |
7.65
|
3,511 | 7.74 | 7.74 | 7.46 | 200 | 0 | 0.0 |
| 14/11/2017 |
7.74
|
4,910 | 7.83 | 7.83 | 7.46 | 400 | 0 | 0.0 |
| 13/11/2017 |
7.83
|
1,230 | 8.02 | 8.02 | 7.55 | 200 | 0 | 0.0 |
| 10/11/2017 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 |
| 09/11/2017 |
8.02
|
7,906 | 8.02 | 8.02 | 7.46 | 600 | 0 | 0.0 |
| 08/11/2017 |
8.02
|
7,110 | 8.02 | 8.02 | 7.46 | 100 | 1,000 | -0.0 |
| 07/11/2017 |
8.02
|
2,500 | 8.11 | 8.11 | 7.93 | 1,500 | 1,000 | 0.0 |
| 06/11/2017 |
8.11
|
4,100 | 8.11 | 8.21 | 7.65 | 100 | 3,500 | -0.0 |
| 03/11/2017 |
8.11
|
4,732 | 8.21 | 8.21 | 7.74 | 600 | 1,500 | -0.0 |
| 02/11/2017 |
8.21
|
8,300 | 8.21 | 8.21 | 7.93 | 300 | 1,000 | -0.0 |
| 01/11/2017 |
8.21
|
6,800 | 8.30 | 8.30 | 8.02 | 200 | 5,300 | -0.0 |
| 31/10/2017 |
8.30
|
3,700 | 8.30 | 8.39 | 8.02 | 1,200 | 2,500 | -0.0 |
| 30/10/2017 |
8.30
|
2,530 | 8.30 | 8.30 | 8.02 | 1,400 | 0 | 0.0 |
| 27/10/2017 |
8.30
|
1,600 | 8.21 | 8.39 | 8.30 | 1,600 | 0 | 0.0 |
| 26/10/2017 |
8.21
|
32 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 |
| 25/10/2017 |
8.21
|
2,800 | 8.21 | 8.39 | 8.02 | 100 | 0 | 0.0 |
| 24/10/2017 |
8.21
|
13,130 | 8.30 | 8.30 | 8.02 | 100 | 6,600 | -0.1 |
| 23/10/2017 |
8.30
|
5,800 | 8.39 | 8.39 | 8.21 | 100 | 1,200 | -0.0 |
| 20/10/2017 |
8.39
|
4,700 | 8.30 | 8.39 | 8.21 | 2,700 | 0 | 0.0 |
| 19/10/2017 |
8.30
|
900 | 8.30 | 8.30 | 8.30 | 200 | 0 | 0.0 |
| 18/10/2017 |
8.30
|
3,806 | 8.39 | 8.39 | 8.30 | 0 | 0 | 0 |
| 17/10/2017 |
8.39
|
40 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 |
| 16/10/2017 |
8.39
|
9,612 | 8.39 | 8.39 | 8.30 | 0 | 0 | 0 |
| 13/10/2017 |
8.39
|
5,140 | 8.30 | 8.39 | 8.30 | 100 | 0 | 0.0 |
| 12/10/2017 |
8.30
|
8,200 | 8.39 | 8.39 | 8.30 | 0 | 0 | 0 |
| 11/10/2017 |
8.39
|
4,160 | 8.39 | 8.39 | 8.30 | 0 | 0 | 0 |
| 10/10/2017 |
8.39
|
6,450 | 8.39 | 8.39 | 8.30 | 0 | 0 | 0 |
| 09/10/2017 |
8.39
|
4,400 | 8.49 | 8.49 | 8.39 | 0 | 0 | 0 |
| 06/10/2017 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 |
| 05/10/2017 |
8.49
|
600 | 8.49 | 8.49 | 8.39 | 200 | 0 | 0.0 |
| 04/10/2017 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 |
| 03/10/2017 |
8.49
|
12,200 | 8.39 | 8.49 | 8.30 | 400 | 0 | 0.0 |
| 02/10/2017 |
8.39
|
7,300 | 8.30 | 8.39 | 8.39 | 2,300 | 0 | 0.0 |
| 29/09/2017 |
8.30
|
26,060 | 8.39 | 8.58 | 8.30 | 2,100 | 0 | 0.0 |
| 28/09/2017 |
8.39
|
3,034 | 8.49 | 8.49 | 8.39 | 700 | 800 | -0.0 |
| 27/09/2017 |
8.49
|
5,000 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 |
| 26/09/2017 |
8.49
|
7,200 | 8.39 | 8.49 | 8.39 | 100 | 0 | 0.0 |
| 25/09/2017 |
8.39
|
13,150 | 8.58 | 8.58 | 8.39 | 0 | 0 | 0 |
| 22/09/2017 |
8.58
|
6,060 | 8.49 | 8.58 | 8.39 | 100 | 0 | 0.0 |
| 21/09/2017 |
8.49
|
3,516 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 |
| 20/09/2017 |
8.49
|
3,682 | 8.49 | 8.49 | 8.39 | 0 | 0 | 0 |
| 19/09/2017 |
8.49
|
18,800 | 8.49 | 8.49 | 8.39 | 0 | 4,400 | -0.0 |
| 18/09/2017 |
8.49
|
5,150 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 |
| 15/09/2017 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 |
| 14/09/2017 |
8.49
|
13,100 | 8.58 | 8.58 | 8.49 | 0 | 2,500 | -0.0 |
| 13/09/2017 |
8.58
|
2,756 | 8.58 | 8.58 | 8.49 | 0 | 0 | 0 |
| 12/09/2017 |
8.58
|
2,100 | 8.58 | 8.58 | 8.49 | 0 | 0 | 0 |
| 11/09/2017 |
8.58
|
6,580 | 8.58 | 8.58 | 8.49 | 0 | 100 | -0.0 |
| 08/09/2017 |
8.58
|
13,730 | 8.58 | 8.67 | 8.49 | 200 | 430 | -0.0 |
| 07/09/2017 |
8.58
|
9,100 | 8.67 | 8.67 | 8.49 | 0 | 0 | 0 |
| 06/09/2017 |
8.67
|
5,200 | 8.58 | 8.67 | 8.58 | 0 | 0 | 0 |