| 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) |
0.20 | 1.27% | 37,200 | 1,400 | 0.0 |
15.60
16.50
16
|
|
2 tháng
(2025-11-28) |
0.60 | 3.90% | 64,700 | 3,900 | 0.1 |
15.40
16.50
16
|
|
3 tháng
(2025-10-29) |
-0.20 | -1.23% | 101,700 | 3,900 | 0.1 |
15.40
16.50
16
|
|
6 tháng
(2025-07-31) |
-1.21 | -7.02% | 802,300 | -2,600 | -0.1 |
15.40
19.20
16
|
|
12 tháng
(2025-02-03) |
0.24 | 1.53% | 1,268,025 | -57,800 | -1.0 |
14.49
19.20
16
|
|
24 tháng
(2024-02-07) |
1.99 | 14.22% | 1,733,399 | -36,230 | -0.6 |
13.93
19.20
16
|
|
36 tháng
(2023-02-13) |
7.39 | 85.87% | 2,607,121 | 29,836 | 0.4 |
7.83
19.20
16
|
|
60 tháng
(2021-02-22) |
12.41 | 346.10% | 5,300,301 | 96,940 | 0.8 |
3.59
19.20
16
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 21/12/2017 |
3.17
|
110 | 2.76 | 3.17 | 3.17 | 0 | 0 | 0 |
| 20/12/2017 |
2.76
|
100 | 2.41 | 2.76 | 2.76 | 0 | 0 | 0 |
| 19/12/2017 |
2.41
|
100 | 2.70 | 2.70 | 2.41 | 0 | 0 | 0 |
| 18/12/2017 |
2.70
|
100 | 3.17 | 3.17 | 2.70 | 0 | 0 | 0 |
| 15/12/2017 |
3.17
|
100 | 3.70 | 3.70 | 3.17 | 0 | 0 | 0 |
| 14/12/2017 |
3.70
|
10 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 13/12/2017 |
3.70
|
100 | 4.34 | 4.34 | 3.70 | 0 | 0 | 0 |
| 12/12/2017 |
4.34
|
100 | 5.11 | 5.11 | 4.34 | 0 | 0 | 0 |
| 11/12/2017 |
5.11
|
0 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 |
| 08/12/2017 |
5.11
|
2,300 | 5.11 | 5.11 | 5.11 | 2,300 | 0 | 0.0 |
| 07/12/2017 |
5.11
|
3,500 | 5.11 | 5.11 | 4.99 | 3,500 | 0 | 0.0 |
| 06/12/2017 |
5.11
|
1,300 | 5.11 | 5.11 | 5.11 | 1,300 | 0 | 0.0 |
| 05/12/2017 |
5.11
|
0 | 5.16 | 5.11 | 5.11 | 0 | 0 | 0 |
| 04/12/2017 |
5.16
|
5,100 | 4.52 | 5.16 | 5.11 | 5,000 | 0 | 0.0 |
| 01/12/2017 |
4.52
|
100 | 5.28 | 5.28 | 4.52 | 0 | 0 | 0 |
| 30/11/2017 |
5.28
|
200 | 5.75 | 5.75 | 5.28 | 0 | 0 | 0 |
| 29/11/2017 |
5.75
|
600 | 5.05 | 5.75 | 5.05 | 500 | 0 | 0.0 |
| 28/11/2017 |
5.05
|
100 | 4.40 | 5.05 | 5.05 | 0 | 0 | 0 |
| 27/11/2017 |
4.40
|
100 | 3.87 | 4.40 | 4.40 | 0 | 0 | 0 |
| 24/11/2017 |
3.87
|
100 | 3.40 | 3.87 | 3.87 | 0 | 0 | 0 |
| 23/11/2017 |
3.40
|
100 | 2.99 | 3.40 | 3.40 | 0 | 0 | 0 |
| 22/11/2017 |
2.99
|
100 | 2.35 | 2.99 | 2.99 | 0 | 0 | 0 |
| 21/11/2017 |
2.35
|
300 | 2.76 | 3.17 | 2.35 | 0 | 0 | 0 |
| 20/11/2017 |
2.76
|
0 | 2.52 | 2.76 | 2.76 | 0 | 0 | 0 |
| 17/11/2017 |
2.52
|
400 | 2.82 | 3.34 | 2.52 | 0 | 0 | 0 |
| 16/11/2017 |
2.82
|
700 | 3.23 | 3.70 | 2.82 | 0 | 0 | 0 |
| 15/11/2017 |
3.23
|
100 | 3.76 | 3.76 | 3.23 | 0 | 0 | 0 |
| 14/11/2017 |
3.76
|
100 | 4.40 | 4.40 | 3.76 | 0 | 0 | 0 |
| 13/11/2017 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 10/11/2017 |
4.40
|
100 | 3.87 | 4.40 | 4.40 | 0 | 0 | 0 |
| 09/11/2017 |
3.87
|
0 | 3.87 | 3.87 | 3.87 | 0 | 0 | 0 |
| 08/11/2017 |
3.87
|
0 | 3.87 | 3.87 | 3.87 | 0 | 0 | 0 |
| 07/11/2017 |
3.87
|
100 | 4.52 | 4.52 | 3.87 | 0 | 0 | 0 |
| 06/11/2017 |
4.52
|
100 | 5.28 | 5.28 | 4.52 | 0 | 0 | 0 |
| 03/11/2017 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 |
| 02/11/2017 |
5.28
|
0 | 5.34 | 5.28 | 5.28 | 0 | 0 | 0 |
| 01/11/2017 |
5.34
|
2,800 | 4.99 | 5.34 | 5.28 | 0 | 0 | 0 |
| 31/10/2017 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 |
| 30/10/2017 |
4.99
|
1,100 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 |
| 27/10/2017 |
4.99
|
500 | 4.99 | 4.99 | 4.99 | 500 | 0 | 0.0 |
| 26/10/2017 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 |
| 25/10/2017 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 |
| 24/10/2017 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 |
| 23/10/2017 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 |
| 20/10/2017 |
4.99
|
1,300 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 |
| 19/10/2017 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 |
| 18/10/2017 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 |
| 17/10/2017 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 |
| 16/10/2017 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 |
| 13/10/2017 |
4.99
|
1,800 | 4.87 | 4.99 | 4.99 | 0 | 0 | 0 |
| 12/10/2017 |
4.87
|
0 | 4.87 | 4.87 | 4.87 | 0 | 0 | 0 |
| 11/10/2017 |
4.87
|
0 | 4.87 | 4.87 | 4.87 | 0 | 0 | 0 |
| 10/10/2017 |
4.87
|
0 | 4.87 | 4.87 | 4.87 | 0 | 0 | 0 |
| 09/10/2017 |
4.87
|
0 | 4.87 | 4.87 | 4.87 | 0 | 0 | 0 |
| 06/10/2017 |
4.87
|
0 | 4.87 | 4.87 | 4.87 | 0 | 0 | 0 |
| 05/10/2017 |
4.87
|
0 | 4.87 | 4.87 | 4.87 | 0 | 0 | 0 |
| 04/10/2017 |
4.87
|
3,600 | 5.28 | 5.28 | 4.81 | 0 | 0 | 0 |
| 03/10/2017 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 |
| 02/10/2017 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 |
| 29/09/2017 |
5.28
|
1,300 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 |
| 28/09/2017 |
5.28
|
3,900 | 5.52 | 5.52 | 5.28 | 0 | 0 | 0 |
| 27/09/2017 |
5.52
|
0 | 5.52 | 5.52 | 5.52 | 0 | 0 | 0 |
| 26/09/2017 |
5.52
|
500 | 4.81 | 5.52 | 5.52 | 0 | 0 | 0 |
| 25/09/2017 |
4.81
|
100 | 4.99 | 4.99 | 4.81 | 0 | 0 | 0 |
| 22/09/2017 |
4.99
|
100 | 5.46 | 5.46 | 4.99 | 0 | 0 | 0 |
| 21/09/2017 |
5.46
|
100 | 6.16 | 6.16 | 5.46 | 0 | 0 | 0 |
| 20/09/2017 |
6.16
|
4,600 | 6.16 | 6.16 | 6.04 | 0 | 0 | 0 |
| 19/09/2017 |
6.16
|
0 | 6.16 | 6.16 | 6.16 | 0 | 0 | 0 |
| 18/09/2017 |
6.16
|
1,000 | 6.40 | 6.40 | 6.16 | 0 | 0 | 0 |
| 15/09/2017 |
6.40
|
100 | 5.16 | 6.40 | 6.40 | 0 | 0 | 0 |
| 14/09/2017 |
5.16
|
7,400 | 5.05 | 5.87 | 5.05 | 3,800 | 400 | 0 |
| 13/09/2017 |
5.05
|
3,300 | 4.87 | 5.28 | 5.05 | 3,000 | 0 | 0.0 |
| 12/09/2017 |
4.87
|
3,100 | 4.81 | 5.99 | 4.87 | 100 | 0 | 0.0 |
| 11/09/2017 |
4.81
|
1,500 | 4.75 | 5.28 | 4.81 | 100 | 0 | 0 |
| 08/09/2017 |
4.75
|
2,900 | 4.69 | 5.46 | 4.75 | 100 | 0 | 0.0 |
| 07/09/2017 |
4.69
|
3,300 | 4.69 | 4.75 | 4.69 | 300 | 0 | 0.0 |
| 06/09/2017 |
4.69
|
3,100 | 4.69 | 4.69 | 4.69 | 2,100 | 0 | 0.0 |
| 05/09/2017 |
4.69
|
2,900 | 4.69 | 4.75 | 4.69 | 1,900 | 0 | 0.0 |
| 01/09/2017 |
4.69
|
5,000 | 4.69 | 4.69 | 4.69 | 5,000 | 0 | 0.0 |
| 31/08/2017 |
4.69
|
3,400 | 4.69 | 4.69 | 4.69 | 2,000 | 0 | 0.0 |
| 30/08/2017 |
4.69
|
1,000 | 5.34 | 5.34 | 4.69 | 0 | 0 | 0 |
| 29/08/2017 |
5.34
|
100 | 4.69 | 5.34 | 5.34 | 0 | 0 | 0 |
| 28/08/2017 |
4.69
|
7,000 | 4.81 | 4.81 | 4.69 | 5,000 | 0 | 0.0 |
| 25/08/2017 |
4.81
|
13,200 | 4.23 | 4.81 | 4.69 | 11,200 | 0 | 0.1 |
| 24/08/2017 |
4.23
|
200 | 4.93 | 4.93 | 4.23 | 0 | 0 | 0 |
| 23/08/2017 |
4.93
|
2,000 | 5.34 | 5.34 | 4.93 | 2,000 | 0 | 0.0 |
| 22/08/2017 |
5.34
|
800 | 5.34 | 5.34 | 4.93 | 200 | 0 | 0.0 |
| 21/08/2017 |
5.34
|
4,000 | 4.69 | 5.40 | 4.40 | 2,300 | 0 | 0.0 |
| 18/08/2017 |
4.69
|
2,800 | 4.17 | 4.75 | 4.69 | 0 | 0 | 0 |
| 17/08/2017 |
4.17
|
200 | 3.64 | 4.17 | 4.17 | 0 | 0 | 0 |
| 16/08/2017 |
3.64
|
100 | 3.17 | 3.64 | 3.64 | 0 | 0 | 0 |
| 15/08/2017 |
3.17
|
100 | 2.76 | 3.17 | 3.17 | 0 | 0 | 0 |
| 14/08/2017 |
2.76
|
0 | 2.76 | 2.76 | 2.76 | 0 | 0 | 0 |
| 11/08/2017 |
2.76
|
800 | 2.41 | 2.76 | 2.76 | 0 | 0 | 0 |
| 10/08/2017 |
2.41
|
300 | 2.70 | 2.70 | 2.41 | 0 | 0 | 0 |
| 09/08/2017 |
2.70
|
100 | 2.93 | 2.93 | 2.70 | 0 | 0 | 0 |
| 08/08/2017 |
2.93
|
200 | 3.17 | 3.17 | 2.93 | 0 | 0 | 0 |
| 07/08/2017 |
3.17
|
0 | 3.17 | 3.17 | 3.17 | 0 | 0 | 0 |
| 04/08/2017 |
3.17
|
300 | 3.64 | 3.64 | 3.17 | 0 | 0 | 0 |
| 03/08/2017 |
3.64
|
0 | 4.05 | 3.64 | 3.64 | 0 | 0 | 0 |