| 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% | 7,100 | 0 | 0 |
0.80
0.80
0.80
|
|
2 tháng
(2025-10-06) |
-0.10 | -11.11% | 91,900 | 0 | 0 |
0.80
0.90
0.80
|
|
3 tháng
(2025-09-08) |
-0.10 | -11.11% | 115,000 | 0 | 0 |
0.80
0.90
0.80
|
|
6 tháng
(2025-06-09) |
-0.10 | -11.11% | 291,800 | -14,200 | -0.0 |
0.80
1
0.80
|
|
12 tháng
(2024-12-10) |
-0.10 | -11.11% | 453,501 | -14,300 | -0.0 |
0.80
1.10
0.80
|
|
24 tháng
(2023-12-22) |
-0.30 | -27.27% | 1,488,832 | -14,300 | -0.0 |
0.80
1.30
0.80
|
|
36 tháng
(2022-12-21) |
-0.80 | -50% | 2,952,634 | -16,200 | -0.0 |
0.80
1.60
0.80
|
|
60 tháng
(2020-12-31) |
-0.80 | -50% | 80,522,022 | -6,900 | -0.1 |
0.80
8.50
0.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 17/08/2017 |
4.80
|
24,228 | 4.80 | 4.90 | 4.80 | 0 | 0 | 0 |
| 16/08/2017 |
4.80
|
37,754 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
| 15/08/2017 |
4.80
|
12,200 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
| 14/08/2017 |
4.90
|
29,100 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
| 11/08/2017 |
4.90
|
40,300 | 5 | 5 | 4.80 | 0 | 0 | 0 |
| 10/08/2017 |
5
|
26,400 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| 09/08/2017 |
5
|
51,600 | 5.10 | 5.10 | 4.90 | 0 | 0 | 0 |
| 08/08/2017 |
5.10
|
20,700 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 07/08/2017 |
5.10
|
62,900 | 5 | 5.20 | 5 | 0 | 0 | 0 |
| 04/08/2017 |
5
|
52,400 | 5 | 5 | 5 | 0 | 0 | 0 |
| 03/08/2017 |
5
|
32,500 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 02/08/2017 |
5.10
|
33,805 | 4.90 | 5.10 | 5 | 0 | 0 | 0 |
| 01/08/2017 |
4.90
|
75,800 | 5.20 | 5.20 | 4.80 | 0 | 0 | 0 |
| 31/07/2017 |
5.20
|
47,300 | 5.10 | 5.50 | 5.10 | 0 | 0 | 0 |
| 28/07/2017 |
5.10
|
22,800 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 27/07/2017 |
5.10
|
51,900 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
| 26/07/2017 |
5.20
|
14,300 | 5.20 | 5.30 | 5.10 | 0 | 0 | 0 |
| 25/07/2017 |
5.20
|
37,600 | 5.20 | 5.30 | 5.10 | 0 | 0 | 0 |
| 24/07/2017 |
5.20
|
17,800 | 5.20 | 5.30 | 5.10 | 0 | 0 | 0 |
| 21/07/2017 |
5.20
|
29,900 | 5.40 | 5.40 | 5.20 | 0 | 0 | 0 |
| 20/07/2017 |
5.40
|
35,066 | 5.20 | 5.40 | 5.20 | 0 | 0 | 0 |
| 19/07/2017 |
5.20
|
33,500 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 18/07/2017 |
5.20
|
29,000 | 5.20 | 5.30 | 5.10 | 0 | 0 | 0 |
| 17/07/2017 |
5.20
|
74,200 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
| 14/07/2017 |
5.30
|
22,700 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 |
| 13/07/2017 |
5.50
|
25,485 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 |
| 12/07/2017 |
5.50
|
88,000 | 5.40 | 5.50 | 5.30 | 0 | 0 | 0 |
| 11/07/2017 |
5.40
|
42,300 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 |
| 10/07/2017 |
5.50
|
35,610 | 5.70 | 5.70 | 5.40 | 0 | 0 | 0 |
| 07/07/2017 |
5.70
|
210,300 | 5.80 | 6.10 | 5.70 | 0 | 0 | 0 |
| 06/07/2017 |
5.80
|
92,100 | 5.70 | 5.80 | 5.60 | 0 | 0 | 0 |
| 05/07/2017 |
5.70
|
50,800 | 5.60 | 5.70 | 5.40 | 0 | 0 | 0 |
| 04/07/2017 |
5.60
|
159,680 | 5.50 | 5.60 | 5.20 | 0 | 0 | 0 |
| 03/07/2017 |
5.50
|
46,400 | 5.40 | 5.50 | 5.20 | 0 | 0 | 0 |
| 30/06/2017 |
5.40
|
92,900 | 5.50 | 5.60 | 5.30 | 0 | 0 | 0 |
| 29/06/2017 |
5.50
|
132,500 | 5.80 | 5.80 | 5.50 | 0 | 0 | 0 |
| 28/06/2017 |
5.80
|
83,227 | 5.80 | 5.80 | 5.60 | 0 | 0 | 0 |
| 27/06/2017 |
5.80
|
153,005 | 6.30 | 6.80 | 5.80 | 300 | 0 | 0.0 |
| 26/06/2017 |
6.30
|
342,560 | 5.80 | 6.30 | 6.10 | 300 | 0 | 0.0 |
| 23/06/2017 |
5.80
|
267,700 | 5.30 | 5.80 | 5.20 | 0 | 0 | 0 |
| 22/06/2017 |
5.30
|
25,600 | 5.30 | 5.40 | 5.10 | 0 | 0 | 0 |
| 21/06/2017 |
5.30
|
59,600 | 5.30 | 5.30 | 5.10 | 0 | 0 | 0 |
| 20/06/2017 |
5.30
|
41,200 | 5.20 | 5.50 | 5.10 | 0 | 0 | 0 |
| 19/06/2017 |
5.20
|
60,000 | 5 | 5.20 | 5 | 0 | 0 | 0 |
| 16/06/2017 |
5
|
68,356 | 5.30 | 5.30 | 5 | 0 | 0 | 0 |
| 15/06/2017 |
5.30
|
42,900 | 5.20 | 5.30 | 5 | 0 | 0 | 0 |
| 14/06/2017 |
5.20
|
72,700 | 5.40 | 5.50 | 5.10 | 0 | 0 | 0 |
| 13/06/2017 |
5.40
|
58,000 | 5.30 | 5.40 | 5.10 | 0 | 0 | 0 |
| 12/06/2017 |
5.30
|
45,700 | 5.30 | 5.70 | 5.30 | 0 | 0 | 0 |
| 09/06/2017 |
5.30
|
194,000 | 4.90 | 5.30 | 5 | 0 | 0 | 0 |
| 08/06/2017 |
4.90
|
69,300 | 4.70 | 5.10 | 4.70 | 0 | 0 | 0 |
| 07/06/2017 |
4.70
|
8,800 | 4.90 | 4.90 | 4.70 | 0 | 0 | 0 |
| 06/06/2017 |
4.90
|
23,201 | 4.70 | 4.90 | 4.70 | 0 | 0 | 0 |
| 05/06/2017 |
4.70
|
17,100 | 4.70 | 4.90 | 4.70 | 0 | 0 | 0 |
| 02/06/2017 |
4.70
|
38,100 | 4.70 | 4.70 | 4.50 | 0 | 0 | 0 |
| 01/06/2017 |
4.70
|
20,805 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
| 31/05/2017 |
4.80
|
14,500 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
| 30/05/2017 |
4.80
|
30,300 | 4.90 | 4.90 | 4.70 | 0 | 0 | 0 |
| 29/05/2017 |
4.90
|
17,900 | 4.80 | 5 | 4.80 | 0 | 0 | 0 |
| 26/05/2017 |
4.80
|
23,100 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
| 25/05/2017 |
4.90
|
11,300 | 5 | 5 | 4.80 | 0 | 0 | 0 |
| 24/05/2017 |
5
|
2,600 | 4.80 | 5 | 5 | 0 | 0 | 0 |
| 23/05/2017 |
4.80
|
23,400 | 5 | 5 | 4.80 | 0 | 0 | 0 |
| 22/05/2017 |
5
|
51,500 | 5 | 5 | 4.80 | 0 | 0 | 0 |
| 19/05/2017 |
5
|
34,000 | 4.90 | 5 | 4.90 | 0 | 0 | 0 |
| 18/05/2017 |
4.90
|
81,500 | 5.10 | 5.10 | 4.90 | 0 | 0 | 0 |
| 17/05/2017 |
5.10
|
13,400 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 16/05/2017 |
5
|
49,000 | 5 | 5.10 | 4.80 | 0 | 0 | 0 |
| 15/05/2017 |
5
|
34,100 | 5 | 5 | 4.80 | 0 | 0 | 0 |
| 12/05/2017 |
5
|
19,640 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| 11/05/2017 |
5
|
38,200 | 5.30 | 5.40 | 5 | 0 | 0 | 0 |
| 10/05/2017 |
5.30
|
86,865 | 5.10 | 5.50 | 5 | 0 | 15,000 | -0.1 |
| 09/05/2017 |
5.10
|
70,400 | 4.70 | 5.10 | 4.70 | 0 | 0 | 0 |
| 08/05/2017 |
4.70
|
29,400 | 4.50 | 4.80 | 4.50 | 0 | 0 | 0 |
| 05/05/2017 |
4.50
|
32,310 | 4.70 | 4.70 | 4.40 | 0 | 0 | 0 |
| 04/05/2017 |
4.70
|
14,550 | 4.70 | 4.70 | 4.40 | 0 | 0 | 0 |
| 03/05/2017 |
4.70
|
65,200 | 5 | 5 | 4.50 | 0 | 0 | 0 |
| 28/04/2017 |
5
|
279,900 | 5.40 | 5.40 | 4.90 | 0 | 0 | 0 |
| 27/04/2017 |
5.40
|
9,260 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
| 26/04/2017 |
5.30
|
54,000 | 5.20 | 5.30 | 5.10 | 0 | 0 | 0 |
| 25/04/2017 |
5.20
|
57,500 | 5.60 | 5.60 | 5.20 | 0 | 0 | 0 |
| 24/04/2017 |
5.60
|
29,000 | 5.30 | 5.60 | 5.30 | 0 | 0 | 0 |
| 21/04/2017 |
5.30
|
170,900 | 5.80 | 5.80 | 5.30 | 0 | 1,000 | -0.0 |
| 20/04/2017 |
5.80
|
76,800 | 6.10 | 6.10 | 5.80 | 0 | 1,000 | -0.0 |
| 19/04/2017 |
6.10
|
99,400 | 6.40 | 6.40 | 6 | 0 | 0 | 0 |
| 18/04/2017 |
6.40
|
22,860 | 6.40 | 6.40 | 6.30 | 0 | 1,000 | -0.0 |
| 17/04/2017 |
6.40
|
127,300 | 6.40 | 6.60 | 6.20 | 0 | 400 | -0.0 |
| 14/04/2017 |
6.40
|
71,400 | 6.70 | 6.70 | 6.40 | 0 | 0 | 0 |
| 13/04/2017 |
6.70
|
52,200 | 6.80 | 6.80 | 6.50 | 0 | 0 | 0 |
| 12/04/2017 |
6.80
|
45,100 | 6.90 | 7 | 6.60 | 0 | 0 | 0 |
| 11/04/2017 |
6.90
|
9,600 | 7 | 7 | 6.70 | 0 | 0 | 0 |
| 10/04/2017 |
7
|
36,400 | 6.80 | 7 | 6.50 | 0 | 0 | 0 |
| 07/04/2017 |
6.80
|
36,039 | 6.80 | 7 | 6.50 | 0 | 0 | 0 |
| 05/04/2017 |
6.80
|
140,400 | 7.30 | 7.30 | 6.80 | 0 | 0 | 0 |
| 04/04/2017 |
7.30
|
84,100 | 7.40 | 7.40 | 7.10 | 0 | 0 | 0 |
| 03/04/2017 |
7.40
|
182,900 | 6.90 | 7.40 | 6.90 | 15,000 | 0 | 0.1 |
| 31/03/2017 |
6.90
|
66,760 | 7 | 7.20 | 6.80 | 0 | 0 | 0 |
| 30/03/2017 |
7
|
313,715 | 6.40 | 7 | 6.40 | 3,000 | 0 | 0.0 |
| 29/03/2017 |
6.40
|
121,879 | 6.30 | 6.50 | 6.10 | 0 | 0 | 0 |
| 28/03/2017 |
6.30
|
91,900 | 6.50 | 6.50 | 6.10 | 0 | 0 | 0 |