| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-11-04) |
-0.10 | -0.62% | 38,900 | 0 | 0 |
15.40
16
15.90
|
|
2 tháng
(2025-10-06) |
0 | 0% | 86,200 | 0 | 0 |
15.40
16.20
15.90
|
|
3 tháng
(2025-09-05) |
-0.30 | -1.85% | 114,700 | 0 | 0 |
15.40
16.40
15.90
|
|
6 tháng
(2025-06-09) |
-0.13 | -0.81% | 981,300 | -46,000 | -0.8 |
15.40
19.20
15.90
|
|
12 tháng
(2024-12-09) |
0.41 | 2.67% | 1,258,284 | -60,000 | -1.1 |
14.49
19.20
15.90
|
|
24 tháng
(2023-12-15) |
1.97 | 14.14% | 1,793,712 | -1,680 | -0.0 |
13.23
19.20
15.90
|
|
36 tháng
(2022-12-20) |
7.15 | 81.70% | 2,602,123 | 58,336 | 0.7 |
7.83
19.20
15.90
|
|
60 tháng
(2020-12-30) |
12.25 | 335.79% | 5,272,394 | 93,040 | 0.7 |
3.40
19.20
15.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 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 |
| 02/08/2017 |
4.05
|
1,700 | 3.46 | 4.05 | 3.11 | 0 | 0 | 0 |
| 01/08/2017 |
3.46
|
3,700 | 3.99 | 4.11 | 3.40 | 0 | 0 | 0 |
| 31/07/2017 |
3.99
|
100 | 4.64 | 4.64 | 3.99 | 0 | 0 | 0 |
| 28/07/2017 |
4.64
|
100 | 4.64 | 4.64 | 4.64 | 0 | 0 | 0 |
| 27/07/2017 |
4.64
|
100 | 3.70 | 4.64 | 4.64 | 0 | 0 | 0 |
| 26/07/2017 |
3.70
|
3,900 | 4.28 | 4.28 | 3.70 | 0 | 0 | 0 |
| 25/07/2017 |
4.28
|
800 | 3.76 | 4.28 | 4.28 | 0 | 0 | 0 |
| 24/07/2017 |
3.76
|
2,900 | 4.40 | 4.40 | 3.76 | 0 | 0 | 0 |
| 21/07/2017 |
4.40
|
200 | 5.05 | 5.05 | 4.40 | 0 | 0 | 0 |
| 20/07/2017 |
5.05
|
200 | 5.87 | 5.87 | 5.05 | 0 | 0 | 0 |
| 19/07/2017 |
5.87
|
10 | 5.87 | 5.87 | 5.87 | 0 | 0 | 0 |
| 18/07/2017 |
5.87
|
300 | 5.99 | 5.99 | 5.87 | 0 | 0 | 0 |
| 17/07/2017 |
5.99
|
2,000 | 5.99 | 6.81 | 5.99 | 0 | 0 | 0 |
| 30/11/-0001 |
10.09
|
310 | 10.09 | 10.09 | 10.09 | 0 | 0 | 0 |