| 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) |
-0.10 | -4.35% | 40,800 | 0 | 0 |
2.20
2.40
2.20
|
|
2 tháng
(2025-12-01) |
-0.10 | -4.35% | 122,900 | 0 | 0 |
2.20
2.50
2.20
|
|
3 tháng
(2025-10-30) |
-0.20 | -8.33% | 144,100 | 0 | 0 |
2.20
2.50
2.20
|
|
6 tháng
(2025-08-01) |
-0.50 | -18.52% | 498,400 | 0 | 0 |
2.20
2.70
2.20
|
|
12 tháng
(2025-02-03) |
-1 | -31.25% | 1,915,751 | -17,270 | -0.0 |
2.20
3.90
2.20
|
|
24 tháng
(2024-02-15) |
-1.40 | -38.89% | 5,144,623 | -134,506 | -0.4 |
2.20
3.90
2.20
|
|
36 tháng
(2023-02-13) |
-0.60 | -21.43% | 17,087,282 | -468,972 | -1.6 |
2.20
4.80
2.20
|
|
60 tháng
(2021-02-23) |
-1.40 | -38.89% | 101,649,808 | -832,124 | -5.0 |
2.20
11.30
2.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 05/09/2017 |
8.58
|
9,900 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 |
| 01/09/2017 |
8.58
|
3,700 | 8.58 | 8.58 | 8.49 | 0 | 0 | 0 |
| 31/08/2017 |
8.58
|
4,400 | 8.58 | 8.58 | 8.49 | 500 | 0 | 0.0 |
| 30/08/2017 |
8.58
|
1,700 | 8.58 | 8.58 | 8.49 | 100 | 0 | 0.0 |
| 29/08/2017 |
8.58
|
19,144 | 8.49 | 8.67 | 8.49 | 200 | 0 | 0.0 |
| 28/08/2017 |
8.49
|
32,300 | 8.49 | 9.14 | 8.49 | 0 | 0 | 0 |
| 25/08/2017 |
8.49
|
26,800 | 8.39 | 8.58 | 8.49 | 0 | 0 | 0 |
| 24/08/2017 |
8.39
|
22,900 | 8.49 | 8.49 | 8.39 | 0 | 0 | 0 |
| 23/08/2017 |
8.49
|
4,300 | 8.49 | 8.49 | 8.39 | 0 | 0 | 0 |
| 22/08/2017 |
8.49
|
6,200 | 8.39 | 8.49 | 8.39 | 100 | 0 | 0.0 |
| 21/08/2017 |
8.39
|
1,300 | 8.58 | 8.67 | 8.39 | 100 | 500 | -0.0 |
| 18/08/2017 |
8.58
|
2,200 | 8.49 | 8.67 | 8.39 | 1,200 | 1,000 | 0.0 |
| 17/08/2017 |
8.49
|
11,000 | 8.49 | 8.67 | 8.39 | 700 | 2,500 | -0.0 |
| 16/08/2017 |
8.49
|
11,110 | 8.58 | 8.58 | 8.39 | 400 | 2,200 | -0.0 |
| 15/08/2017 |
8.58
|
11,612 | 8.67 | 8.67 | 8.49 | 100 | 2,500 | -0.0 |
| 14/08/2017 |
8.67
|
16,460 | 8.58 | 8.67 | 8.49 | 400 | 6,100 | -0.1 |
| 11/08/2017 |
8.58
|
32,700 | 8.49 | 8.67 | 8.39 | 100 | 8,000 | -0.1 |
| 10/08/2017 |
8.49
|
200 | 8.58 | 8.58 | 8.49 | 0 | 0 | 0 |
| 09/08/2017 |
8.58
|
46,735 | 8.58 | 8.58 | 8.39 | 6,900 | 9,400 | -0.0 |
| 08/08/2017 |
8.58
|
40,030 | 8.67 | 8.76 | 8.58 | 1,400 | 25,000 | -0.2 |
| 07/08/2017 |
8.67
|
59,600 | 8.58 | 8.76 | 8.49 | 300 | 24,900 | -0.2 |
| 04/08/2017 |
8.58
|
4,500 | 8.49 | 8.67 | 8.49 | 1,100 | 1,900 | -0.0 |
| 03/08/2017 |
8.49
|
9,100 | 8.49 | 8.67 | 8.39 | 600 | 5,200 | -0.0 |
| 02/08/2017 |
8.49
|
6,200 | 8.67 | 8.67 | 8.39 | 0 | 4,200 | -0.0 |
| 01/08/2017 |
8.67
|
13 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 |
| 31/07/2017 |
8.67
|
23,316 | 8.58 | 8.76 | 8.49 | 18,300 | 0 | 0.2 |
| 28/07/2017 |
8.58
|
3,500 | 8.49 | 8.58 | 8.39 | 2,300 | 0 | 0.0 |
| 27/07/2017 |
8.49
|
1,200 | 8.39 | 8.58 | 8.49 | 100 | 0 | 0.0 |
| 26/07/2017 |
8.39
|
12,612 | 8.58 | 8.58 | 8.39 | 200 | 0 | 0.0 |
| 25/07/2017 |
8.58
|
3,100 | 8.49 | 8.58 | 8.39 | 100 | 0 | 0.0 |
| 24/07/2017 |
8.49
|
300 | 8.49 | 8.58 | 8.49 | 100 | 0 | 0.0 |
| 21/07/2017 |
8.49
|
3,255 | 8.58 | 8.58 | 8.30 | 800 | 700 | 0.0 |
| 20/07/2017 |
8.58
|
4,351 | 8.58 | 8.58 | 8.39 | 2,400 | 0 | 0.0 |
| 19/07/2017 |
8.58
|
17,200 | 8.58 | 8.58 | 8.39 | 0 | 4,100 | -0.0 |
| 18/07/2017 |
8.58
|
10,600 | 8.58 | 8.58 | 8.49 | 600 | 0 | 0.0 |
| 17/07/2017 |
8.58
|
17,600 | 8.58 | 8.58 | 8.49 | 7,200 | 6,600 | 0.0 |
| 14/07/2017 |
8.58
|
3,700 | 8.58 | 8.58 | 8.49 | 100 | 2,000 | -0.0 |
| 13/07/2017 |
8.58
|
38,700 | 8.58 | 8.67 | 8.39 | 100 | 8,000 | -0.1 |
| 12/07/2017 |
8.58
|
7,700 | 8.58 | 8.67 | 8.49 | 1,400 | 4,000 | -0.0 |
| 11/07/2017 |
8.58
|
3,400 | 8.49 | 8.58 | 8.39 | 1,400 | 0 | 0.0 |
| 10/07/2017 |
8.49
|
47,452 | 8.58 | 8.76 | 8.39 | 200 | 9,600 | -0.1 |
| 07/07/2017 |
8.58
|
26,300 | 8.39 | 8.67 | 8.49 | 100 | 0 | 0.0 |
| 06/07/2017 |
8.39
|
18,812 | 8.49 | 8.58 | 8.39 | 0 | 0 | 0 |
| 05/07/2017 |
8.49
|
2,000 | 8.49 | 8.67 | 8.49 | 1,000 | 0 | 0.0 |
| 04/07/2017 |
8.49
|
7,620 | 8.49 | 8.49 | 8.39 | 0 | 1,600 | -0.0 |
| 03/07/2017 |
8.49
|
46,900 | 8.58 | 8.58 | 8.39 | 6,600 | 10,500 | -0.0 |
| 30/06/2017 |
8.58
|
15,300 | 8.58 | 8.76 | 8.39 | 8,800 | 5,500 | 0.0 |
| 29/06/2017 |
8.58
|
6,700 | 8.49 | 8.67 | 8.39 | 100 | 3,000 | -0.0 |
| 28/06/2017 |
8.49
|
6,000 | 8.58 | 8.58 | 8.49 | 1,100 | 1,500 | -0.0 |
| 27/06/2017 |
8.58
|
27,700 | 8.67 | 8.67 | 8.58 | 0 | 6,100 | -0.1 |
| 26/06/2017 |
8.67
|
12,800 | 8.67 | 8.76 | 8.49 | 2,600 | 1,400 | 0.0 |
| 23/06/2017 |
8.67
|
1,500 | 8.58 | 8.67 | 8.67 | 1,100 | 0 | 0.0 |
| 22/06/2017 |
8.58
|
5,700 | 8.67 | 8.67 | 8.58 | 0 | 1,500 | -0.0 |
| 21/06/2017 |
8.67
|
20,300 | 8.67 | 8.67 | 8.39 | 9,600 | 14,300 | -0.0 |
| 20/06/2017 |
8.67
|
7,300 | 8.67 | 8.67 | 8.49 | 4,400 | 2,000 | 0.0 |
| 19/06/2017 |
8.67
|
1,600 | 8.58 | 8.76 | 8.58 | 1,100 | 500 | 0.0 |
| 16/06/2017 |
8.58
|
3,600 | 8.58 | 8.76 | 8.49 | 2,100 | 1,000 | 0.0 |
| 15/06/2017 |
8.58
|
11,640 | 8.76 | 8.76 | 8.58 | 100 | 5,100 | -0.0 |
| 14/06/2017 |
8.76
|
9,800 | 8.58 | 8.76 | 8.49 | 3,800 | 8,000 | -0.0 |
| 13/06/2017 |
8.58
|
1,900 | 8.58 | 8.58 | 8.49 | 200 | 900 | -0.0 |
| 12/06/2017 |
8.58
|
3,150 | 8.58 | 8.76 | 8.39 | 1,800 | 900 | 0.0 |
| 09/06/2017 |
8.58
|
9,701 | 8.49 | 8.76 | 8.39 | 1,800 | 5,600 | -0.0 |
| 08/06/2017 |
8.49
|
10,500 | 8.76 | 8.76 | 8.49 | 100 | 0 | 0.0 |
| 07/06/2017 |
8.76
|
7,910 | 8.76 | 8.86 | 8.49 | 2,000 | 1,600 | 0.0 |
| 06/06/2017 |
8.76
|
1,152 | 8.67 | 8.76 | 8.58 | 0 | 0 | 0 |
| 05/06/2017 |
8.67
|
5,948 | 8.76 | 8.76 | 8.49 | 100 | 0 | 0.0 |
| 02/06/2017 |
8.76
|
3,300 | 8.76 | 8.76 | 8.58 | 700 | 1,000 | -0.0 |
| 01/06/2017 |
8.76
|
5,300 | 8.86 | 8.95 | 8.67 | 1,700 | 1,300 | 0.0 |
| 31/05/2017 |
8.86
|
27,106 | 8.67 | 9.42 | 8.49 | 25,100 | 7,800 | 0.2 |
| 30/05/2017 |
8.67
|
24,100 | 8.49 | 8.67 | 8.39 | 22,900 | 0 | 0.2 |
| 29/05/2017 |
8.49
|
5,606 | 8.58 | 8.58 | 8.30 | 200 | 1,300 | -0.0 |
| 26/05/2017 |
8.58
|
37,000 | 8.67 | 8.67 | 8.30 | 800 | 9,200 | -0.1 |
| 25/05/2017 |
8.67
|
556 | 8.58 | 8.67 | 8.58 | 200 | 0 | 0.0 |
| 24/05/2017 |
8.58
|
2,200 | 8.58 | 8.58 | 8.39 | 100 | 500 | -0.0 |
| 23/05/2017 |
8.58
|
4,500 | 8.67 | 8.67 | 8.39 | 300 | 3,000 | -0.0 |
| 22/05/2017 |
8.67
|
4,500 | 8.49 | 8.67 | 8.49 | 1,100 | 2,000 | -0.0 |
| 19/05/2017 |
8.49
|
3,400 | 8.49 | 8.67 | 8.49 | 200 | 1,400 | -0.0 |
| 18/05/2017 |
8.49
|
13,320 | 8.39 | 8.67 | 8.49 | 100 | 0 | 0.0 |
| 17/05/2017 |
8.39
|
34,120 | 8.76 | 8.76 | 8.39 | 3,900 | 8,000 | -0.0 |
| 16/05/2017 |
8.76
|
9,410 | 8.67 | 8.95 | 8.67 | 4,600 | 1,000 | 0.0 |
| 15/05/2017 |
8.67
|
17,810 | 8.58 | 8.67 | 8.49 | 17,800 | 0 | 0.2 |
| 12/05/2017 |
8.58
|
39,896 | 8.58 | 8.67 | 8.30 | 32,000 | 7,800 | 0.2 |
| 11/05/2017 |
8.58
|
4,700 | 8.58 | 8.76 | 8.49 | 4,700 | 0 | 0.0 |
| 10/05/2017 |
8.58
|
65,520 | 8.39 | 8.58 | 8.39 | 54,200 | 19,000 | 0.3 |
| 09/05/2017 |
8.39
|
18,460 | 8.39 | 8.39 | 8.30 | 300 | 2,900 | -0.0 |
| 08/05/2017 |
8.39
|
11,100 | 8.39 | 8.39 | 8.30 | 300 | 0 | 0.0 |
| 05/05/2017 |
8.39
|
26,100 | 8.39 | 8.39 | 8.30 | 18,100 | 6,000 | 0.1 |
| 04/05/2017 |
8.39
|
18,800 | 8.39 | 8.58 | 8.30 | 500 | 4,100 | -0.0 |
| 03/05/2017 |
8.39
|
29,000 | 8.30 | 8.67 | 8.39 | 300 | 2,300 | -0.0 |
| 28/04/2017 |
8.30
|
19,099 | 8.30 | 8.49 | 8.30 | 1,800 | 0 | 0.0 |
| 27/04/2017 |
8.30
|
800 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 26/04/2017 |
8.30
|
1,800 | 8.39 | 8.39 | 8.30 | 0 | 0 | 0 |
| 25/04/2017 |
8.39
|
3,300 | 8.39 | 8.39 | 8.30 | 300 | 0 | 0.0 |
| 24/04/2017 |
8.39
|
200 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 |
| 21/04/2017 |
8.39
|
4,650 | 8.39 | 8.58 | 8.21 | 900 | 0 | 0.0 |
| 20/04/2017 |
8.39
|
10,570 | 8.39 | 8.58 | 8.21 | 400 | 0 | 0.0 |
| 19/04/2017 |
8.39
|
13,200 | 8.39 | 8.67 | 8.30 | 400 | 0 | 0.0 |
| 18/04/2017 |
8.39
|
53,600 | 8.76 | 8.76 | 8.39 | 600 | 0 | 0.0 |
| 17/04/2017 |
8.76
|
500 | 8.58 | 8.76 | 8.67 | 500 | 0 | 0.0 |
| 14/04/2017 |
8.58
|
32,460 | 8.58 | 8.67 | 8.39 | 300 | 10 | 0.0 |