| 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) |
7.60 | 49.35% | 4,906,200 | 0 | 0 |
15.40
23.40
23.40
|
|
2 tháng
(2025-10-06) |
10.30 | 81.10% | 7,696,700 | 0 | 0 |
12.70
23.40
23.40
|
|
3 tháng
(2025-09-05) |
10.60 | 85.48% | 7,910,500 | 0 | 0 |
12.40
23.40
23.40
|
|
6 tháng
(2025-06-09) |
8 | 53.32% | 10,486,400 | 0 | 0 |
11.90
23.40
23.40
|
|
12 tháng
(2024-12-09) |
13.95 | 154.03% | 15,727,705 | -300 | -0.0 |
8.43
23.40
23.40
|
|
24 tháng
(2023-12-15) |
12.53 | 119.59% | 19,509,472 | -1,800 | -0.0 |
8.43
23.40
23.40
|
|
36 tháng
(2022-12-20) |
14.48 | 169.91% | 23,376,898 | -34,600 | -0.5 |
8.43
23.40
23.40
|
|
60 tháng
(2020-12-30) |
15.72 | 215.99% | 88,822,563 | -5,800 | -0.2 |
7.10
27.25
23.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 28/11/2017 |
4.35
|
11,800 | 4.35 | 4.35 | 4.35 | 0 | 0 | 0 |
| 27/11/2017 |
4.35
|
238,600 | 4.26 | 4.44 | 4.26 | 0 | 0 | 0 |
| 24/11/2017 |
4.26
|
6,200 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 |
| 23/11/2017 |
4.26
|
18,900 | 4.17 | 4.26 | 4.17 | 0 | 0 | 0 |
| 22/11/2017 |
4.17
|
11,000 | 4.17 | 4.17 | 4.17 | 0 | 0 | 0 |
| 21/11/2017 |
4.17
|
50,700 | 4.26 | 4.26 | 4.17 | 0 | 0 | 0 |
| 20/11/2017 |
4.26
|
8,100 | 4.26 | 4.26 | 4.17 | 0 | 0 | 0 |
| 17/11/2017 |
4.26
|
41,500 | 4.44 | 4.44 | 4.26 | 0 | 0 | 0 |
| 16/11/2017 |
4.44
|
12,200 | 4.26 | 4.44 | 4.26 | 0 | 0 | 0 |
| 15/11/2017 |
4.26
|
78,100 | 4.17 | 4.26 | 4.17 | 0 | 0 | 0 |
| 14/11/2017 |
4.17
|
24,200 | 4.17 | 4.17 | 4.17 | 0 | 0 | 0 |
| 13/11/2017 |
4.17
|
22,600 | 4.17 | 4.17 | 4.08 | 0 | 0 | 0 |
| 10/11/2017 |
4.17
|
41,200 | 4.35 | 4.35 | 4.17 | 0 | 0 | 0 |
| 09/11/2017 |
4.35
|
1,100 | 4.17 | 4.35 | 4.35 | 0 | 0 | 0 |
| 08/11/2017 |
4.17
|
131,100 | 4.62 | 4.70 | 4.17 | 0 | 0 | 0 |
| 07/11/2017 |
4.62
|
28,000 | 4.17 | 4.62 | 4.17 | 0 | 0 | 0 |
| 06/11/2017 |
4.17
|
53,900 | 4.17 | 4.17 | 3.91 | 0 | 0 | 0 |
| 03/11/2017 |
4.17
|
59,200 | 4.17 | 4.26 | 4.08 | 0 | 0 | 0 |
| 02/11/2017 |
4.17
|
84,300 | 4.17 | 4.26 | 4.17 | 0 | 0 | 0 |
| 01/11/2017 |
4.17
|
70,100 | 4.26 | 4.26 | 4.17 | 0 | 0 | 0 |
| 31/10/2017 |
4.26
|
55,500 | 4.26 | 4.26 | 4.17 | 0 | 0 | 0 |
| 30/10/2017 |
4.26
|
75,200 | 4.35 | 4.35 | 4.26 | 0 | 0 | 0 |
| 27/10/2017 |
4.35
|
66,800 | 4.26 | 4.44 | 4.26 | 0 | 0 | 0 |
| 26/10/2017 |
4.26
|
71,400 | 4.35 | 4.35 | 4.26 | 0 | 0 | 0 |
| 25/10/2017 |
4.35
|
46,500 | 4.35 | 4.35 | 4.26 | 0 | 0 | 0 |
| 24/10/2017 |
4.35
|
57,600 | 4.53 | 4.53 | 4.35 | 0 | 0 | 0 |
| 23/10/2017 |
4.53
|
79,000 | 4.35 | 4.53 | 4.35 | 0 | 0 | 0 |
| 20/10/2017 |
4.35
|
113,000 | 4.35 | 4.44 | 4.35 | 0 | 0 | 0 |
| 19/10/2017 |
4.35
|
42,300 | 4.53 | 4.53 | 4.35 | 0 | 0 | 0 |
| 18/10/2017 |
4.53
|
174,800 | 4.62 | 4.62 | 4.44 | 0 | 0 | 0 |
| 17/10/2017 |
4.62
|
221,000 | 4.70 | 4.70 | 4.44 | 0 | 0 | 0 |
| 16/10/2017 |
4.70
|
142,900 | 4.88 | 4.97 | 4.70 | 0 | 0 | 0 |
| 13/10/2017 |
4.88
|
609,900 | 4.53 | 5.06 | 4.70 | 0 | 0 | 0 |
| 12/10/2017 |
4.53
|
292,500 | 3.99 | 4.53 | 3.99 | 0 | 0 | 0 |
| 11/10/2017 |
3.99
|
34,000 | 3.99 | 4.08 | 3.99 | 0 | 0 | 0 |
| 10/10/2017 |
3.99
|
15,900 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
| 09/10/2017 |
3.99
|
57,600 | 4.08 | 4.08 | 3.99 | 0 | 0 | 0 |
| 06/10/2017 |
4.08
|
7,200 | 4.08 | 4.08 | 3.99 | 0 | 0 | 0 |
| 05/10/2017 |
4.08
|
40,500 | 4.08 | 4.08 | 3.99 | 0 | 0 | 0 |
| 04/10/2017 |
4.08
|
22,500 | 4.08 | 4.08 | 3.99 | 0 | 0 | 0 |
| 03/10/2017 |
4.08
|
19,600 | 4.17 | 4.17 | 4.08 | 0 | 0 | 0 |
| 02/10/2017 |
4.17
|
7,300 | 4.26 | 4.26 | 4.08 | 0 | 0 | 0 |
| 29/09/2017 |
4.26
|
18,800 | 4.26 | 4.26 | 4.08 | 0 | 0 | 0 |
| 28/09/2017 |
4.26
|
31,800 | 4.26 | 4.26 | 4.17 | 0 | 0 | 0 |
| 27/09/2017 |
4.26
|
30,300 | 4.35 | 4.35 | 4.26 | 0 | 0 | 0 |
| 26/09/2017 |
4.35
|
38,900 | 4.26 | 4.35 | 4.26 | 0 | 0 | 0 |
| 25/09/2017 |
4.26
|
14,800 | 4.35 | 4.35 | 4.26 | 0 | 0 | 0 |
| 22/09/2017 |
4.35
|
46,000 | 4.17 | 4.35 | 4.26 | 0 | 0 | 0 |
| 21/09/2017 |
4.17
|
32,700 | 4.17 | 4.26 | 4.08 | 0 | 0 | 0 |
| 20/09/2017 |
4.17
|
2,510 | 4.17 | 4.17 | 4.17 | 0 | 0 | 0 |
| 19/09/2017 |
4.17
|
49,000 | 4.17 | 4.17 | 4.17 | 0 | 0 | 0 |
| 18/09/2017 |
4.17
|
34,600 | 4.17 | 4.17 | 4.08 | 0 | 0 | 0 |
| 15/09/2017 |
4.17
|
41,200 | 4.17 | 4.17 | 4.17 | 0 | 0 | 0 |
| 14/09/2017 |
4.17
|
32,500 | 4.17 | 4.26 | 4.08 | 0 | 0 | 0 |
| 13/09/2017 |
4.17
|
35,200 | 4.17 | 4.26 | 4.08 | 0 | 0 | 0 |
| 12/09/2017 |
4.17
|
14,200 | 4.17 | 4.26 | 4.17 | 0 | 0 | 0 |
| 11/09/2017 |
4.17
|
47,400 | 4.26 | 4.26 | 4.17 | 0 | 0 | 0 |
| 08/09/2017 |
4.26
|
73,230 | 4.08 | 4.53 | 4.17 | 0 | 0 | 0 |
| 07/09/2017 |
4.08
|
53,500 | 4.17 | 4.17 | 3.99 | 0 | 0 | 0 |
| 06/09/2017 |
4.17
|
40,000 | 4.26 | 4.26 | 4.08 | 0 | 0 | 0 |
| 05/09/2017 |
4.26
|
13,600 | 4.26 | 4.26 | 4.17 | 0 | 0 | 0 |
| 01/09/2017 |
4.26
|
14,800 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 |
| 31/08/2017 |
4.26
|
48,800 | 4.35 | 4.35 | 4.26 | 0 | 0 | 0 |
| 30/08/2017 |
4.35
|
51,300 | 4.35 | 4.44 | 4.35 | 0 | 0 | 0 |
| 29/08/2017 |
4.35
|
14,500 | 4.53 | 4.53 | 4.35 | 0 | 0 | 0 |
| 28/08/2017 |
4.53
|
55,100 | 4.62 | 4.62 | 4.35 | 0 | 0 | 0 |
| 25/08/2017 |
4.62
|
6,000 | 4.70 | 4.70 | 4.62 | 0 | 0 | 0 |
| 24/08/2017 |
4.70
|
46,500 | 4.79 | 4.79 | 4.70 | 0 | 0 | 0 |
| 23/08/2017 |
4.79
|
11,500 | 4.70 | 4.79 | 4.62 | 0 | 0 | 0 |
| 22/08/2017 |
4.70
|
12,200 | 4.53 | 4.70 | 4.53 | 0 | 0 | 0 |
| 21/08/2017 |
4.53
|
25,400 | 4.79 | 4.79 | 4.53 | 0 | 0 | 0 |
| 18/08/2017 |
4.79
|
38,300 | 4.70 | 4.79 | 4.62 | 0 | 0 | 0 |
| 17/08/2017 |
4.70
|
3,800 | 4.79 | 4.79 | 4.70 | 0 | 0 | 0 |
| 16/08/2017 |
4.79
|
114,200 | 4.70 | 4.79 | 4.62 | 0 | 0 | 0 |
| 15/08/2017 |
4.70
|
31,800 | 4.88 | 4.88 | 4.44 | 0 | 0 | 0 |
| 14/08/2017 |
4.88
|
23,200 | 4.70 | 4.88 | 4.70 | 0 | 0 | 0 |
| 11/08/2017 |
4.70
|
172,800 | 4.97 | 4.97 | 4.53 | 0 | 0 | 0 |
| 10/08/2017 |
4.97
|
154,100 | 4.97 | 5.24 | 4.88 | 0 | 0 | 0 |
| 09/08/2017 |
4.97
|
132,600 | 5.15 | 5.33 | 4.88 | 0 | 0 | 0 |
| 08/08/2017 |
5.15
|
101,900 | 4.88 | 5.59 | 4.79 | 0 | 0 | 0 |
| 07/08/2017 |
4.88
|
34,100 | 4.70 | 4.88 | 4.79 | 0 | 0 | 0 |
| 04/08/2017 |
4.70
|
84,800 | 4.88 | 4.97 | 4.70 | 0 | 0 | 0 |
| 03/08/2017 |
4.88
|
108,900 | 4.88 | 4.97 | 4.79 | 0 | 0 | 0 |
| 02/08/2017 |
4.88
|
199,400 | 5.06 | 5.33 | 4.79 | 0 | 0 | 0 |
| 01/08/2017 |
5.06
|
36,400 | 4.88 | 5.41 | 4.88 | 0 | 0 | 0 |
| 31/07/2017 |
4.88
|
110,800 | 4.88 | 5.06 | 4.44 | 0 | 0 | 0 |
| 28/07/2017 |
4.88
|
129,200 | 5.33 | 5.33 | 4.79 | 0 | 0 | 0 |
| 27/07/2017 |
5.33
|
141,700 | 5.77 | 5.77 | 4.70 | 0 | 0 | 0 |
| 26/07/2017 |
5.77
|
158,900 | 5.95 | 6.57 | 5.24 | 0 | 0 | 0 |
| 25/07/2017 |
5.95
|
251,400 | 5.77 | 6.57 | 5.41 | 0 | 0 | 0 |
| 24/07/2017 |
5.77
|
560,630 | 5.06 | 5.77 | 5.50 | 0 | 0 | 0 |
| 21/07/2017 |
5.06
|
198,900 | 4.53 | 5.06 | 4.62 | 0 | 0 | 0 |
| 20/07/2017 |
4.53
|
36,200 | 4.53 | 4.53 | 4.26 | 0 | 0 | 0 |
| 19/07/2017 |
4.53
|
62,400 | 4.53 | 4.53 | 4.26 | 0 | 0 | 0 |
| 18/07/2017 |
4.53
|
6,200 | 4.26 | 4.53 | 4.35 | 0 | 0 | 0 |
| 17/07/2017 |
4.26
|
25,800 | 4.62 | 4.62 | 4.26 | 0 | 0 | 0 |
| 14/07/2017 |
4.62
|
49,100 | 4.70 | 4.70 | 4.17 | 0 | 0 | 0 |
| 13/07/2017 |
4.70
|
21,000 | 4.62 | 4.70 | 4.44 | 0 | 0 | 0 |
| 12/07/2017 |
4.62
|
82,400 | 4.44 | 4.70 | 4.53 | 0 | 0 | 0 |
| 11/07/2017 |
4.44
|
107,200 | 3.99 | 4.62 | 4.17 | 0 | 0 | 0 |