| 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) |
-0.10 | -0.58% | 24,600 | 2,400 | 0.0 |
17.25
18
17.25
|
|
2 tháng
(2025-10-06) |
-1.40 | -7.51% | 66,500 | 2,600 | 0.0 |
17.20
18.65
17.25
|
|
3 tháng
(2025-09-08) |
-0.35 | -1.99% | 111,500 | 2,800 | 0.0 |
17.20
18.70
17.25
|
|
6 tháng
(2025-06-09) |
1.08 | 6.68% | 413,300 | 4,900 | 0.1 |
16.12
18.90
17.25
|
|
12 tháng
(2024-12-10) |
-0.24 | -1.37% | 612,400 | -9,370 | -0.2 |
15.16
19.02
17.25
|
|
24 tháng
(2023-12-18) |
5.68 | 49.12% | 1,249,200 | -25,030 | -0.5 |
11.27
19.02
17.25
|
|
36 tháng
(2022-12-21) |
5.27 | 43.94% | 1,737,700 | -11,730 | 0.4 |
9.74
19.02
17.25
|
|
60 tháng
(2020-12-31) |
6.70 | 63.54% | 2,777,720 | -11,100 | 0.5 |
9.71
21.30
17.25
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 12/07/2017 |
3.65
|
900 | 3.71 | 3.71 | 3.65 | 0 | 0 | 0 |
| 11/07/2017 |
3.71
|
10 | 3.47 | 3.71 | 3.71 | 0 | 0 | 0 |
| 10/07/2017 |
3.47
|
100 | 3.47 | 3.47 | 3.47 | 0 | 0 | 0 |
| 07/07/2017 |
3.47
|
240 | 3.42 | 3.47 | 3.47 | 0 | 0 | 0 |
| 06/07/2017 |
3.42
|
20 | 3.42 | 3.42 | 3.42 | 0 | 0 | 0 |
| 05/07/2017 |
3.42
|
0 | 3.42 | 3.42 | 3.42 | 0 | 0 | 0 |
| 04/07/2017 |
3.42
|
0 | 3.42 | 3.42 | 3.42 | 0 | 0 | 0 |
| 03/07/2017 |
3.42
|
610 | 3.28 | 3.42 | 3.28 | 0 | 320 | -0.0 |
| 30/06/2017 |
3.28
|
20 | 3.42 | 3.42 | 3.28 | 0 | 0 | 0 |
| 29/06/2017 |
3.42
|
600 | 3.65 | 3.65 | 3.42 | 0 | 0 | 0 |
| 28/06/2017 |
3.65
|
300 | 3.47 | 3.65 | 3.56 | 0 | 0 | 0 |
| 27/06/2017 |
3.47
|
50 | 3.56 | 3.56 | 3.47 | 0 | 0 | 0 |
| 26/06/2017 |
3.56
|
0 | 3.56 | 3.56 | 3.56 | 0 | 0 | 0 |
| 23/06/2017 |
3.56
|
40 | 3.42 | 3.56 | 3.56 | 0 | 0 | 0 |
| 22/06/2017 |
3.42
|
700 | 3.28 | 3.42 | 3.19 | 0 | 0 | 0 |
| 21/06/2017 |
3.28
|
0 | 3.28 | 3.28 | 3.28 | 0 | 0 | 0 |
| 20/06/2017 |
3.28
|
70 | 3.19 | 3.28 | 3.19 | 0 | 0 | 0 |
| 19/06/2017 |
3.19
|
20 | 3.28 | 3.28 | 3.19 | 0 | 0 | 0 |
| 16/06/2017 |
3.28
|
0 | 3.28 | 3.28 | 3.28 | 0 | 0 | 0 |
| 15/06/2017 |
3.28
|
0 | 3.28 | 3.28 | 3.28 | 0 | 0 | 0 |
| 14/06/2017 |
3.28
|
2,800 | 3.24 | 3.28 | 3.28 | 0 | 0 | 0 |
| 13/06/2017 |
3.24
|
0 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 |
| 12/06/2017 |
3.24
|
100 | 3.15 | 3.24 | 3.24 | 0 | 100 | -0.0 |
| 09/06/2017 |
3.15
|
0 | 3.15 | 3.15 | 3.15 | 0 | 0 | 0 |
| 08/06/2017 |
3.15
|
60 | 3.38 | 3.38 | 3.15 | 0 | 0 | 0 |
| 07/06/2017 |
3.38
|
10 | 3.56 | 3.56 | 3.38 | 0 | 0 | 0 |
| 06/06/2017 |
3.56
|
80 | 3.80 | 3.80 | 3.56 | 0 | 0 | 0 |
| 05/06/2017 |
3.80
|
10 | 3.56 | 3.80 | 3.80 | 0 | 0 | 0 |
| 02/06/2017 |
3.56
|
0 | 3.56 | 3.56 | 3.56 | 0 | 0 | 0 |
| 01/06/2017 |
3.56
|
500 | 3.77 | 3.77 | 3.56 | 0 | 0 | 0 |
| 31/05/2017 |
3.77
|
0 | 3.77 | 3.77 | 3.77 | 0 | 0 | 0 |
| 30/05/2017 |
3.77
|
20 | 3.78 | 3.78 | 3.77 | 0 | 0 | 0 |
| 29/05/2017 |
3.78
|
210 | 4.05 | 4.05 | 3.78 | 0 | 0 | 0 |
| 26/05/2017 |
4.05
|
10 | 3.78 | 4.05 | 4.05 | 0 | 0 | 0 |
| 25/05/2017 |
3.78
|
25,310 | 3.65 | 3.88 | 3.74 | 20,000 | 0 | 0.2 |
| 24/05/2017 |
3.65
|
100 | 3.65 | 3.65 | 3.65 | 0 | 0 | 0 |
| 23/05/2017 |
3.65
|
0 | 3.65 | 3.65 | 3.65 | 0 | 0 | 0 |
| 22/05/2017 |
3.65
|
0 | 3.65 | 3.65 | 3.65 | 0 | 0 | 0 |
| 19/05/2017 |
3.65
|
0 | 3.65 | 3.65 | 3.65 | 0 | 0 | 0 |
| 18/05/2017 |
3.65
|
4,990 | 3.65 | 3.65 | 3.65 | 0 | 0 | 0 |
| 17/05/2017 |
3.65
|
120 | 3.65 | 3.90 | 3.65 | 0 | 0 | 0 |
| 16/05/2017 |
3.65
|
7,830 | 3.65 | 3.65 | 3.65 | 0 | 740 | -0.0 |
| 15/05/2017 |
3.65
|
0 | 3.65 | 3.65 | 3.65 | 0 | 0 | 0 |
| 12/05/2017 |
3.65
|
20 | 3.65 | 3.65 | 3.65 | 0 | 20 | -0.0 |
| 11/05/2017 |
3.65
|
500 | 3.83 | 3.83 | 3.65 | 0 | 0 | 0 |
| 10/05/2017 |
3.83
|
1,130 | 3.65 | 3.88 | 3.83 | 0 | 0 | 0 |
| 09/05/2017 |
3.65
|
1,410 | 3.69 | 3.69 | 3.65 | 0 | 1,410 | -0.0 |
| 08/05/2017 |
3.69
|
320 | 3.74 | 3.74 | 3.69 | 0 | 0 | 0 |
| 05/05/2017 |
3.74
|
6,100 | 3.88 | 3.88 | 3.65 | 0 | 0 | 0 |
| 04/05/2017 |
3.88
|
7,200 | 3.88 | 3.88 | 3.88 | 0 | 0 | 0 |
| 03/05/2017 |
3.88
|
30 | 3.88 | 3.88 | 3.88 | 0 | 30 | -0.0 |
| 28/04/2017 |
3.88
|
0 | 3.88 | 3.88 | 3.88 | 0 | 0 | 0 |
| 27/04/2017 |
3.88
|
0 | 3.88 | 3.88 | 3.88 | 0 | 0 | 0 |
| 26/04/2017 |
3.88
|
0 | 3.88 | 3.88 | 3.88 | 0 | 0 | 0 |
| 25/04/2017 |
3.88
|
0 | 3.88 | 3.88 | 3.88 | 0 | 0 | 0 |
| 24/04/2017 |
3.88
|
800 | 4.10 | 4.10 | 3.88 | 0 | 0 | 0 |
| 21/04/2017 |
4.10
|
10 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
| 20/04/2017 |
4.20
|
12,180 | 3.92 | 4.20 | 4.20 | 0 | 0 | 0 |
| 19/04/2017 |
3.92
|
2,800 | 4.10 | 4.10 | 3.92 | 0 | 0 | 0 |
| 18/04/2017 |
4.10
|
3,130 | 4.29 | 4.29 | 4.01 | 0 | 0 | 0 |
| 17/04/2017 |
4.29
|
2,200 | 4.33 | 4.47 | 4.29 | 0 | 0 | 0 |
| 14/04/2017 |
4.33
|
1,640 | 4.33 | 4.33 | 4.33 | 0 | 0 | 0 |
| 13/04/2017 |
4.33
|
8,120 | 4.38 | 4.38 | 4.33 | 0 | 0 | 0 |
| 12/04/2017 |
4.38
|
3,000 | 4.51 | 4.51 | 4.38 | 0 | 0 | 0 |
| 11/04/2017 |
4.51
|
800 | 4.56 | 4.56 | 4.51 | 0 | 0 | 0 |
| 10/04/2017 |
4.56
|
5,020 | 4.38 | 4.56 | 4.42 | 0 | 0 | 0 |
| 07/04/2017 |
4.38
|
5,620 | 4.33 | 4.38 | 4.33 | 0 | 510 | -0.0 |
| 05/04/2017 |
4.33
|
10,050 | 4.49 | 4.49 | 4.20 | 0 | 0 | 0 |
| 04/04/2017 |
4.49
|
520 | 4.22 | 4.49 | 4.10 | 0 | 500 | -0.0 |
| 03/04/2017 |
4.22
|
18,170 | 3.95 | 4.22 | 4.10 | 0 | 0 | 0 |
| 31/03/2017 |
3.95
|
10,500 | 3.69 | 3.95 | 3.60 | 0 | 0 | 0 |
| 30/03/2017 |
3.69
|
1,340 | 3.65 | 3.69 | 3.65 | 0 | 0 | 0 |
| 29/03/2017 |
3.65
|
210 | 3.65 | 3.65 | 3.65 | 0 | 210 | -0.0 |
| 28/03/2017 |
3.65
|
30 | 3.65 | 3.65 | 3.65 | 0 | 30 | -0.0 |
| 27/03/2017 |
3.65
|
80 | 3.51 | 3.65 | 3.56 | 0 | 60 | -0.0 |
| 24/03/2017 |
3.51
|
150 | 3.51 | 3.74 | 3.51 | 0 | 0 | 0 |
| 23/03/2017 |
3.51
|
100 | 3.28 | 3.51 | 3.51 | 0 | 0 | 0 |
| 22/03/2017 |
3.28
|
640 | 3.19 | 3.28 | 3.19 | 0 | 0 | 0 |
| 21/03/2017 |
3.19
|
170 | 3.19 | 3.19 | 3.19 | 0 | 0 | 0 |
| 20/03/2017 |
3.19
|
0 | 3.19 | 3.19 | 3.19 | 0 | 0 | 0 |
| 17/03/2017 |
3.19
|
0 | 3.19 | 3.19 | 3.19 | 0 | 0 | 0 |
| 16/03/2017 |
3.19
|
1,000 | 3.19 | 3.19 | 3.19 | 0 | 0 | 0 |
| 15/03/2017 |
3.19
|
700 | 3.19 | 3.19 | 3.19 | 0 | 0 | 0 |
| 14/03/2017 |
3.19
|
0 | 3.19 | 3.19 | 3.19 | 0 | 0 | 0 |
| 13/03/2017 |
3.19
|
1,000 | 3.19 | 3.19 | 3.19 | 0 | 0 | 0 |
| 10/03/2017 |
3.19
|
400 | 3.19 | 3.19 | 3.19 | 0 | 0 | 0 |
| 09/03/2017 |
3.19
|
1,100 | 3.12 | 3.28 | 3.19 | 0 | 0 | 0 |
| 08/03/2017 |
3.12
|
0 | 3.12 | 3.12 | 3.12 | 0 | 0 | 0 |
| 07/03/2017 |
3.12
|
0 | 3.12 | 3.12 | 3.12 | 0 | 0 | 0 |
| 06/03/2017 |
3.12
|
400 | 2.92 | 3.12 | 3.01 | 0 | 0 | 0 |
| 03/03/2017 |
2.92
|
0 | 2.92 | 2.92 | 2.92 | 0 | 0 | 0 |
| 02/03/2017 |
2.92
|
1,640 | 2.92 | 2.92 | 2.74 | 0 | 0 | 0 |
| 01/03/2017 |
2.92
|
0 | 2.92 | 2.92 | 2.92 | 0 | 0 | 0 |
| 28/02/2017 |
2.92
|
500 | 2.92 | 2.92 | 2.92 | 0 | 0 | 0 |
| 27/02/2017 |
2.92
|
0 | 2.92 | 2.92 | 2.92 | 0 | 0 | 0 |
| 24/02/2017 |
2.92
|
60 | 3.01 | 3.01 | 2.92 | 0 | 0 | 0 |
| 23/02/2017 |
3.01
|
0 | 3.01 | 3.01 | 3.01 | 0 | 0 | 0 |
| 22/02/2017 |
3.01
|
900 | 3.01 | 3.01 | 3.01 | 0 | 0 | 0 |
| 21/02/2017 |
3.01
|
510 | 3.19 | 3.19 | 3.01 | 0 | 0 | 0 |
| 20/02/2017 |
3.19
|
0 | 3.19 | 3.19 | 3.19 | 0 | 0 | 0 |