| 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) |
-0.30 | -3.66% | 43,300 | 0 | 0 |
6.60
8.20
7.90
|
|
2 tháng
(2025-12-01) |
0.80 | 11.27% | 58,300 | 0 | 0 |
6.60
8.20
7.90
|
|
3 tháng
(2025-10-30) |
-0.10 | -1.25% | 381,300 | 0 | 0 |
6.60
8.20
7.90
|
|
6 tháng
(2025-08-01) |
1.50 | 23.44% | 1,001,500 | -3,500 | -0.0 |
6.30
8.20
7.90
|
|
12 tháng
(2025-02-03) |
2.20 | 38.60% | 2,568,104 | -8,500 | -0.0 |
5.10
8.20
7.90
|
|
24 tháng
(2024-02-15) |
2.40 | 43.64% | 4,317,379 | -8,500 | 0.0 |
4.30
8.20
7.90
|
|
36 tháng
(2023-02-13) |
4.20 | 113.51% | 5,616,563 | -11,100 | -0.0 |
3.60
8.20
7.90
|
|
60 tháng
(2021-02-23) |
4.80 | 154.84% | 36,177,036 | -63,800 | -0.3 |
3
14.30
7.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 05/09/2017 |
4.50
|
800 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 01/09/2017 |
4.50
|
200 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 31/08/2017 |
4.50
|
2,500 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 30/08/2017 |
4.50
|
7,700 | 4.40 | 4.60 | 4.40 | 0 | 0 | 0 |
| 29/08/2017 |
4.40
|
48,300 | 4.50 | 4.50 | 4.20 | 0 | 0 | 0 |
| 28/08/2017 |
4.50
|
17,700 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 25/08/2017 |
4.50
|
32,100 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 24/08/2017 |
4.50
|
11,200 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
| 23/08/2017 |
4.50
|
14,600 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 22/08/2017 |
4.50
|
10,200 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 21/08/2017 |
4.50
|
5,000 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 18/08/2017 |
4.40
|
31,300 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
| 17/08/2017 |
4.30
|
900 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
| 16/08/2017 |
4.30
|
5,300 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
| 15/08/2017 |
4.50
|
200 | 4.20 | 4.50 | 4.20 | 0 | 0 | 0 |
| 14/08/2017 |
4.20
|
68,100 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
| 11/08/2017 |
4.60
|
61,100 | 4.50 | 4.60 | 4.20 | 0 | 0 | 0 |
| 10/08/2017 |
4.70
|
12,500 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 |
| 09/08/2017 |
4.70
|
310 | 4.60 | 4.70 | 4.60 | 0 | 0 | 0 |
| 08/08/2017 |
4.60
|
12,000 | 4.80 | 4.80 | 4.60 | 0 | 0 | 0 |
| 07/08/2017 |
4.90
|
10,100 | 4.80 | 4.90 | 4.80 | 0 | 0 | 0 |
| 04/08/2017 |
4.80
|
10,600 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 03/08/2017 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 02/08/2017 |
4.80
|
5,700 | 4.70 | 4.80 | 4.70 | 0 | 0 | 0 |
| 01/08/2017 |
4.80
|
12,900 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 31/07/2017 |
4.90
|
600 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 28/07/2017 |
4.90
|
1,600 | 4.80 | 4.90 | 4.80 | 0 | 0 | 0 |
| 27/07/2017 |
4.80
|
300 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 26/07/2017 |
4.80
|
1,000 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
| 25/07/2017 |
4.80
|
900 | 4.50 | 4.80 | 4.50 | 0 | 0 | 0 |
| 24/07/2017 |
4.70
|
12,600 | 4.70 | 4.70 | 4.50 | 0 | 0 | 0 |
| 21/07/2017 |
4.80
|
9,800 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 20/07/2017 |
4.70
|
12,556 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
| 19/07/2017 |
4.80
|
11,200 | 4.80 | 4.90 | 4.80 | 0 | 0 | 0 |
| 18/07/2017 |
4.90
|
2,900 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 17/07/2017 |
4.80
|
33,600 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
| 14/07/2017 |
4.80
|
86,500 | 5 | 5 | 4.80 | 0 | 0 | 0 |
| 13/07/2017 |
5.10
|
2,600 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 12/07/2017 |
5.10
|
100 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 11/07/2017 |
5.10
|
19,500 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 10/07/2017 |
5.10
|
18,000 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 07/07/2017 |
5
|
16,800 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 06/07/2017 |
5
|
23,600 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 05/07/2017 |
5.10
|
5,400 | 5.10 | 5.20 | 5.10 | 0 | 0 | 0 |
| 04/07/2017 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 03/07/2017 |
5.20
|
1,600 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 30/06/2017 |
5.50
|
33,400 | 5 | 5.50 | 5 | 0 | 0 | 0 |
| 29/06/2017 |
4.90
|
8,200 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 28/06/2017 |
4.90
|
15,500 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 27/06/2017 |
5
|
1,000 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| 26/06/2017 |
4.90
|
4,600 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 23/06/2017 |
5
|
7,100 | 5 | 5 | 5 | 0 | 0 | 0 |
| 22/06/2017 |
5
|
3,000 | 5 | 5 | 5 | 0 | 0 | 0 |
| 21/06/2017 |
5
|
6,300 | 5 | 5 | 5 | 0 | 0 | 0 |
| 20/06/2017 |
5.10
|
8,500 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 19/06/2017 |
5.10
|
12,500 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 16/06/2017 |
5
|
14,000 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 15/06/2017 |
5
|
23,300 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 14/06/2017 |
5
|
3,500 | 5 | 5 | 5 | 0 | 0 | 0 |
| 13/06/2017 |
5
|
10,000 | 5 | 5 | 5 | 0 | 0 | 0 |
| 12/06/2017 |
5
|
18,000 | 5 | 5 | 5 | 0 | 0 | 0 |
| 09/06/2017 |
5.10
|
19,900 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 08/06/2017 |
5.10
|
13,100 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 07/06/2017 |
5.10
|
30,400 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 06/06/2017 |
5.10
|
2,000 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 05/06/2017 |
5.10
|
13,600 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 02/06/2017 |
5.10
|
8,900 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 01/06/2017 |
5.20
|
37,000 | 5.10 | 5.20 | 5.10 | 0 | 0 | 0 |
| 31/05/2017 |
5.10
|
33,000 | 5 | 5.10 | 5 | 0 | 3,000 | -0.0 |
| 30/05/2017 |
5
|
23,000 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 29/05/2017 |
5
|
2,200 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 26/05/2017 |
5.10
|
40,100 | 5.10 | 5.20 | 5.10 | 0 | 0 | 0 |
| 25/05/2017 |
5
|
14,900 | 5 | 5 | 5 | 0 | 2,000 | -0.0 |
| 24/05/2017 |
5.10
|
9,600 | 5 | 5.10 | 5 | 0 | 2,000 | -0.0 |
| 23/05/2017 |
5.10
|
11,400 | 5 | 5.20 | 5 | 0 | 2,000 | -0.0 |
| 22/05/2017 |
5.10
|
49,900 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 19/05/2017 |
5.10
|
17,900 | 5.20 | 5.20 | 5.10 | 0 | 0 | 0 |
| 18/05/2017 |
5.20
|
7,100 | 5.40 | 5.40 | 5.20 | 0 | 0 | 0 |
| 17/05/2017 |
5.30
|
15,500 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
| 16/05/2017 |
5.20
|
2,900 | 5.10 | 5.30 | 5.10 | 0 | 0 | 0 |
| 15/05/2017 |
5.20
|
3,600 | 5.10 | 5.20 | 5.10 | 0 | 0 | 0 |
| 12/05/2017 |
5.20
|
26,900 | 5.10 | 5.20 | 5.10 | 0 | 0 | 0 |
| 11/05/2017 |
5.10
|
6,100 | 5.10 | 5.20 | 5.10 | 0 | 0 | 0 |
| 10/05/2017 |
5.20
|
18,100 | 5.10 | 5.30 | 5.10 | 0 | 0 | 0 |
| 09/05/2017 |
5.10
|
5,700 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 08/05/2017 |
5.20
|
23,354 | 5.10 | 5.20 | 5 | 0 | 0 | 0 |
| 05/05/2017 |
5.10
|
30,700 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 04/05/2017 |
5.10
|
108,610 | 5.20 | 5.20 | 4.90 | 0 | 0 | 0 |
| 03/05/2017 |
5.30
|
2,300 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
| 28/04/2017 |
5.20
|
32,300 | 5.20 | 5.20 | 5.10 | 0 | 0 | 0 |
| 27/04/2017 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 26/04/2017 |
5.40
|
18,000 | 5.30 | 5.40 | 5.30 | 0 | 0 | 0 |
| 25/04/2017 |
5.10
|
5,000 | 5.20 | 5.20 | 5.10 | 0 | 0 | 0 |
| 24/04/2017 |
5.30
|
27,900 | 5.20 | 5.40 | 5.20 | 0 | 0 | 0 |
| 21/04/2017 |
5.20
|
14,800 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
| 20/04/2017 |
5.20
|
15,400 | 4.90 | 5.20 | 4.90 | 0 | 0 | 0 |
| 19/04/2017 |
5
|
50,800 | 5 | 5 | 4.80 | 0 | 0 | 0 |
| 18/04/2017 |
5
|
36,300 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| 17/04/2017 |
5.10
|
29,200 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 14/04/2017 |
5.20
|
17,600 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |