| 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) |
1.40 | 2.90% | 186,100 | 0 | -0.0 |
48.20
51.70
49
|
|
2 tháng
(2025-12-01) |
-7.70 | -13.44% | 325,500 | -600 | -0.0 |
48.20
57.30
49
|
|
3 tháng
(2025-10-30) |
-9.40 | -15.93% | 410,000 | -600 | -0.0 |
48.20
65
49
|
|
6 tháng
(2025-08-01) |
-23.45 | -32.10% | 559,700 | -15,200 | -0.9 |
48.20
73.05
49
|
|
12 tháng
(2025-02-03) |
-4.53 | -8.37% | 2,452,654 | 166,701 | 12.9 |
48.20
82.85
49
|
|
24 tháng
(2024-02-15) |
41.10 | 483.32% | 5,895,402 | 165,901 | 12.9 |
8.41
82.85
49
|
|
36 tháng
(2023-02-13) |
43.33 | 691.11% | 7,626,618 | 134,101 | 12.7 |
4.95
82.85
49
|
|
60 tháng
(2021-02-23) |
44.47 | 867.19% | 9,207,156 | 139,801 | 12.7 |
4.89
82.85
49
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 05/09/2017 |
3.94
|
0 | 3.94 | 3.94 | 3.94 | 0 | 0 | 0 |
| 01/09/2017 |
3.94
|
0 | 3.94 | 3.94 | 3.94 | 0 | 0 | 0 |
| 31/08/2017 |
3.94
|
0 | 3.94 | 3.94 | 3.94 | 0 | 0 | 0 |
| 30/08/2017 |
3.94
|
0 | 3.94 | 3.94 | 3.94 | 0 | 0 | 0 |
| 29/08/2017 |
3.94
|
200 | 3.94 | 3.94 | 3.94 | 0 | 0 | 0 |
| 28/08/2017 |
3.94
|
0 | 3.94 | 3.94 | 3.94 | 0 | 0 | 0 |
| 25/08/2017 |
3.94
|
0 | 3.94 | 3.94 | 3.94 | 0 | 0 | 0 |
| 24/08/2017 |
3.94
|
5,500 | 3.75 | 3.94 | 3.38 | 0 | 0 | 0 |
| 23/08/2017 |
3.75
|
2,100 | 3.94 | 3.94 | 3.75 | 200 | 0 | 0.0 |
| 22/08/2017 |
3.94
|
1,010 | 3.81 | 3.94 | 3.94 | 0 | 0 | 0 |
| 21/08/2017 |
3.81
|
1,920 | 3.50 | 3.81 | 3.81 | 200 | 0 | 0.0 |
| 18/08/2017 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 17/08/2017 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 16/08/2017 |
3.50
|
1,400 | 3.19 | 3.50 | 3.50 | 0 | 0 | 0 |
| 15/08/2017 |
3.19
|
9,000 | 3.50 | 3.50 | 3.19 | 100 | 0 | 0.0 |
| 14/08/2017 |
3.50
|
1,650 | 3.88 | 3.88 | 3.50 | 0 | 0 | 0 |
| 11/08/2017 |
3.88
|
1,100 | 3.69 | 3.88 | 3.63 | 0 | 0 | 0 |
| 10/08/2017 |
3.69
|
800 | 3.69 | 3.75 | 3.69 | 0 | 0 | 0 |
| 09/08/2017 |
3.69
|
2,800 | 3.75 | 3.75 | 3.38 | 0 | 0 | 0 |
| 08/08/2017 |
3.75
|
0 | 3.75 | 3.75 | 3.75 | 0 | 0 | 0 |
| 07/08/2017 |
3.75
|
3,100 | 3.75 | 3.75 | 3.38 | 0 | 0 | 0 |
| 04/08/2017 |
3.75
|
2,500 | 3.75 | 3.75 | 3.75 | 0 | 0 | 0 |
| 03/08/2017 |
3.75
|
0 | 3.75 | 3.75 | 3.75 | 0 | 0 | 0 |
| 02/08/2017 |
3.75
|
3,000 | 3.75 | 3.75 | 3.75 | 0 | 0 | 0 |
| 01/08/2017 |
3.75
|
0 | 3.75 | 3.75 | 3.75 | 0 | 0 | 0 |
| 31/07/2017 |
3.75
|
2,010 | 3.75 | 3.75 | 3.75 | 0 | 0 | 0 |
| 28/07/2017 |
3.75
|
8,800 | 3.88 | 3.88 | 3.75 | 0 | 0 | 0 |
| 27/07/2017 |
3.88
|
2,000 | 3.75 | 3.88 | 3.88 | 0 | 0 | 0 |
| 26/07/2017 |
3.75
|
0 | 3.75 | 3.75 | 3.75 | 0 | 0 | 0 |
| 25/07/2017 |
3.75
|
13,800 | 4.00 | 4.00 | 3.75 | 0 | 0 | 0 |
| 24/07/2017 |
4.00
|
0 | 4.00 | 4.00 | 4.00 | 0 | 0 | 0 |
| 21/07/2017 |
4.00
|
0 | 4.00 | 4.00 | 4.00 | 0 | 0 | 0 |
| 20/07/2017 |
4.00
|
14 | 4.00 | 4.00 | 4.00 | 0 | 0 | 0 |
| 19/07/2017 |
4.00
|
7,500 | 4.00 | 4.00 | 3.94 | 0 | 0 | 0 |
| 18/07/2017 |
4.00
|
0 | 4.00 | 4.00 | 4.00 | 0 | 0 | 0 |
| 17/07/2017 |
4.00
|
0 | 4.00 | 4.00 | 4.00 | 0 | 0 | 0 |
| 14/07/2017 |
4.00
|
2,000 | 4.00 | 4.00 | 4.00 | 0 | 0 | 0 |
| 13/07/2017 |
4.00
|
9,000 | 4.00 | 4.00 | 3.88 | 0 | 0 | 0 |
| 12/07/2017 |
4.00
|
0 | 4.00 | 4.00 | 4.00 | 0 | 0 | 0 |
| 11/07/2017 |
4.00
|
5,700 | 4.00 | 4.00 | 4.00 | 0 | 0 | 0 |
| 10/07/2017 |
4.00
|
6,600 | 3.88 | 4.00 | 4.00 | 0 | 0 | 0 |
| 07/07/2017 |
3.88
|
2,100 | 3.56 | 3.88 | 3.81 | 0 | 0 | 0 |
| 06/07/2017 |
3.56
|
1,800 | 3.56 | 3.56 | 3.56 | 0 | 0 | 0 |
| 05/07/2017 |
3.56
|
3,045 | 3.94 | 3.94 | 3.56 | 0 | 0 | 0 |
| 04/07/2017 |
3.94
|
1,750 | 3.75 | 4.00 | 3.94 | 0 | 0 | 0 |
| 03/07/2017 |
3.75
|
0 | 3.75 | 3.75 | 3.75 | 0 | 0 | 0 |
| 30/06/2017 |
3.75
|
2,700 | 3.81 | 4.06 | 3.75 | 0 | 0 | 0 |
| 29/06/2017 |
3.81
|
1,400 | 3.69 | 4.00 | 3.81 | 0 | 0 | 0 |
| 28/06/2017 |
3.69
|
450 | 4.06 | 4.06 | 3.69 | 0 | 0 | 0 |
| 27/06/2017 |
4.06
|
5,000 | 4.13 | 4.13 | 4.06 | 0 | 0 | 0 |
| 26/06/2017 |
4.13
|
5,000 | 3.81 | 4.13 | 4.13 | 0 | 0 | 0 |
| 23/06/2017 |
3.81
|
100 | 4.13 | 4.13 | 3.81 | 0 | 0 | 0 |
| 22/06/2017 |
4.13
|
100 | 3.88 | 4.13 | 4.13 | 0 | 100 | -0.0 |
| 21/06/2017 |
3.88
|
6,705 | 3.81 | 4.19 | 3.88 | 200 | 0 | 0.0 |
| 20/06/2017 |
3.81
|
0 | 3.81 | 3.81 | 3.81 | 0 | 0 | 0 |
| 19/06/2017 |
3.81
|
1,200 | 3.94 | 3.94 | 3.81 | 0 | 0 | 0 |
| 16/06/2017 |
3.94
|
3,600 | 3.88 | 4.00 | 3.88 | 100 | 0 | 0.0 |
| 15/06/2017 |
3.88
|
2,100 | 4.00 | 4.00 | 3.75 | 0 | 0 | 0 |
| 14/06/2017 |
4.00
|
0 | 4.00 | 4.00 | 4.00 | 0 | 0 | 0 |
| 13/06/2017 |
4.00
|
0 | 4.00 | 4.00 | 4.00 | 0 | 0 | 0 |
| 12/06/2017 |
4.00
|
2,100 | 3.94 | 4.00 | 3.94 | 0 | 0 | 0 |
| 09/06/2017 |
3.94
|
0 | 3.94 | 3.94 | 3.94 | 0 | 0 | 0 |
| 08/06/2017 |
3.94
|
8,700 | 3.94 | 3.94 | 3.88 | 0 | 0 | 0 |
| 07/06/2017 |
3.94
|
500 | 4.00 | 4.25 | 3.94 | 0 | 0 | 0 |
| 06/06/2017 |
4.00
|
0 | 4.00 | 4.00 | 4.00 | 0 | 0 | 0 |
| 05/06/2017 |
4.00
|
9,000 | 4.06 | 4.06 | 3.88 | 200 | 0 | 0.0 |
| 02/06/2017 |
4.06
|
5,000 | 4.25 | 4.25 | 4.06 | 0 | 0 | 0 |
| 01/06/2017 |
4.25
|
100 | 3.94 | 4.25 | 4.25 | 0 | 0 | 0 |
| 31/05/2017 |
3.94
|
3,000 | 4.31 | 4.31 | 3.94 | 0 | 0 | 0 |
| 30/05/2017 |
4.31
|
5,600 | 4.06 | 4.31 | 4.31 | 0 | 0 | 0 |
| 29/05/2017 |
4.06
|
1,000 | 4.25 | 4.25 | 4.06 | 100 | 0 | 0.0 |
| 26/05/2017 |
4.25
|
1,200 | 4.31 | 4.31 | 4.25 | 0 | 0 | 0 |
| 25/05/2017 |
4.31
|
0 | 4.31 | 4.31 | 4.31 | 0 | 0 | 0 |
| 24/05/2017 |
4.31
|
500 | 4.06 | 4.31 | 4.31 | 500 | 0 | 0.0 |
| 23/05/2017 |
4.06
|
700 | 4.19 | 4.19 | 4.06 | 0 | 0 | 0 |
| 22/05/2017 |
4.19
|
0 | 4.19 | 4.19 | 4.19 | 0 | 0 | 0 |
| 19/05/2017 |
4.19
|
0 | 4.19 | 4.19 | 4.19 | 0 | 0 | 0 |
| 18/05/2017 |
4.19
|
2,200 | 3.94 | 4.19 | 3.94 | 0 | 0 | 0 |
| 17/05/2017 |
3.94
|
7,700 | 4.25 | 4.25 | 3.94 | 100 | 0 | 0.0 |
| 16/05/2017 |
4.25
|
500 | 4.00 | 4.25 | 4.25 | 0 | 0 | 0 |
| 15/05/2017 |
4.00
|
100 | 4.00 | 4.00 | 4.00 | 0 | 0 | 0 |
| 12/05/2017 |
4.00
|
0 | 4.00 | 4.00 | 4.00 | 0 | 0 | 0 |
| 11/05/2017 |
4.00
|
600 | 4.44 | 4.44 | 4.00 | 0 | 0 | 0 |
| 10/05/2017 |
4.44
|
0 | 4.44 | 4.44 | 4.44 | 0 | 0 | 0 |
| 09/05/2017 |
4.44
|
3,000 | 4.88 | 4.88 | 4.44 | 0 | 0 | 0 |
| 08/05/2017 |
4.88
|
210 | 4.88 | 4.94 | 4.88 | 0 | 100 | -0.0 |
| 05/05/2017 |
4.88
|
700 | 5.13 | 5.13 | 4.88 | 0 | 0 | 0 |
| 04/05/2017 |
5.13
|
0 | 5.13 | 5.13 | 5.13 | 0 | 0 | 0 |
| 03/05/2017 |
5.13
|
300 | 4.88 | 5.13 | 5.00 | 0 | 100 | -0.0 |
| 28/04/2017 |
4.88
|
13,100 | 4.50 | 4.88 | 4.50 | 0 | 0 | 0 |
| 27/04/2017 |
4.50
|
10,500 | 4.19 | 4.56 | 4.38 | 0 | 0 | 0 |
| 26/04/2017 |
4.19
|
2,000 | 4.00 | 4.19 | 4.19 | 0 | 0 | 0 |
| 25/04/2017 |
4.00
|
200 | 4.13 | 4.25 | 4.00 | 200 | 0 | 0.0 |
| 24/04/2017 |
4.13
|
6,100 | 3.75 | 4.13 | 4.06 | 0 | 0 | 0 |
| 21/04/2017 |
3.75
|
100 | 3.44 | 3.75 | 3.75 | 0 | 100 | -0.0 |
| 20/04/2017 |
3.44
|
1,200 | 3.69 | 4.00 | 3.44 | 100 | 0 | 0.0 |
| 19/04/2017 |
3.69
|
100 | 4.06 | 4.06 | 3.69 | 100 | 0 | 0.0 |
| 18/04/2017 |
4.06
|
6,800 | 4.00 | 4.06 | 4.00 | 0 | 0 | 0 |
| 17/04/2017 |
4.00
|
34,750 | 4.00 | 4.00 | 3.75 | 0 | 0 | 0 |
| 14/04/2017 |
4.00
|
0 | 4.00 | 4.00 | 4.00 | 0 | 0 | 0 |