| 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) |
-2.70 | -13.24% | 2,878,400 | 0 | 0 |
17.60
21.80
17.60
|
|
2 tháng
(2025-11-28) |
-3.80 | -17.67% | 6,632,400 | 0 | 0 |
17.60
24.20
17.60
|
|
3 tháng
(2025-10-29) |
-1.90 | -9.69% | 10,806,300 | 0 | 0 |
15.40
24.20
17.60
|
|
6 tháng
(2025-07-31) |
3.20 | 22.07% | 13,812,400 | 0 | 0 |
11.90
24.20
17.60
|
|
12 tháng
(2025-02-03) |
8.56 | 93.60% | 19,744,119 | -300 | -0.0 |
8.70
24.20
17.60
|
|
24 tháng
(2024-02-07) |
7.23 | 68.99% | 23,888,468 | -1,800 | -0.0 |
8.43
24.20
17.60
|
|
36 tháng
(2023-02-13) |
8.56 | 93.60% | 28,263,898 | -34,600 | -0.5 |
8.43
24.20
17.60
|
|
60 tháng
(2021-02-22) |
9.27 | 109.90% | 87,694,068 | -600 | -0.1 |
7.10
27.25
17.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 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 |
| 10/07/2017 |
3.99
|
10,500 | 3.99 | 4.26 | 3.99 | 0 | 0 | 0 |
| 07/07/2017 |
3.99
|
11,200 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
| 06/07/2017 |
3.99
|
1,500 | 4.08 | 4.26 | 3.99 | 0 | 0 | 0 |
| 05/07/2017 |
4.08
|
3,800 | 4.08 | 4.08 | 3.91 | 0 | 0 | 0 |
| 04/07/2017 |
4.08
|
12,500 | 4.26 | 4.26 | 3.73 | 0 | 0 | 0 |
| 03/07/2017 |
4.26
|
600 | 4.17 | 4.44 | 4.26 | 0 | 0 | 0 |
| 30/06/2017 |
4.17
|
5,800 | 4.08 | 4.17 | 3.99 | 0 | 0 | 0 |
| 29/06/2017 |
4.08
|
13,200 | 4.08 | 4.17 | 3.91 | 0 | 0 | 0 |
| 28/06/2017 |
4.08
|
2,200 | 3.99 | 4.44 | 3.91 | 0 | 0 | 0 |
| 27/06/2017 |
3.99
|
53,700 | 3.99 | 3.99 | 3.82 | 0 | 0 | 0 |
| 26/06/2017 |
3.99
|
39,300 | 3.99 | 4.08 | 3.55 | 0 | 0 | 0 |
| 23/06/2017 |
3.99
|
5,900 | 4.26 | 4.26 | 3.91 | 0 | 0 | 0 |
| 22/06/2017 |
4.26
|
200 | 4.08 | 4.26 | 4.17 | 0 | 0 | 0 |
| 21/06/2017 |
4.08
|
9,000 | 4.26 | 4.26 | 3.99 | 0 | 0 | 0 |
| 20/06/2017 |
4.26
|
5,100 | 4.26 | 4.70 | 4.08 | 0 | 0 | 0 |
| 19/06/2017 |
4.26
|
7,300 | 4.08 | 4.44 | 4.08 | 0 | 0 | 0 |
| 16/06/2017 |
4.08
|
12,000 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 |
| 15/06/2017 |
4.08
|
12,600 | 4.08 | 4.08 | 3.99 | 0 | 0 | 0 |
| 14/06/2017 |
4.08
|
27,100 | 4.08 | 4.17 | 4.08 | 0 | 0 | 0 |
| 13/06/2017 |
4.08
|
63,800 | 4.08 | 4.08 | 3.99 | 0 | 0 | 0 |
| 12/06/2017 |
4.08
|
34,800 | 4.08 | 4.26 | 3.99 | 0 | 0 | 0 |
| 09/06/2017 |
4.08
|
18,500 | 4.17 | 4.17 | 4.08 | 0 | 0 | 0 |
| 08/06/2017 |
4.17
|
69,100 | 3.91 | 4.17 | 3.82 | 0 | 0 | 0 |
| 07/06/2017 |
3.91
|
54,500 | 3.99 | 3.99 | 3.91 | 0 | 0 | 0 |
| 06/06/2017 |
3.99
|
48,000 | 4.08 | 4.26 | 3.91 | 0 | 0 | 0 |
| 05/06/2017 |
4.08
|
55,306 | 4.08 | 4.35 | 3.99 | 0 | 0 | 0 |
| 02/06/2017 |
4.08
|
17,000 | 4.53 | 4.53 | 3.99 | 0 | 0 | 0 |
| 01/06/2017 |
4.53
|
7,200 | 4.44 | 4.53 | 3.99 | 0 | 0 | 0 |
| 31/05/2017 |
4.44
|
62,400 | 4.08 | 4.44 | 3.91 | 0 | 0 | 0 |
| 30/05/2017 |
4.08
|
410,706 | 4.53 | 4.62 | 3.91 | 0 | 0 | 0 |
| 29/05/2017 |
4.53
|
2,230 | 4.70 | 4.70 | 4.44 | 0 | 0 | 0 |
| 26/05/2017 |
4.70
|
2,002 | 4.70 | 4.70 | 4.62 | 0 | 0 | 0 |
| 25/05/2017 |
4.70
|
13,106 | 4.70 | 4.70 | 4.44 | 0 | 0 | 0 |
| 24/05/2017 |
4.70
|
55,800 | 4.62 | 4.79 | 4.44 | 0 | 0 | 0 |
| 23/05/2017 |
4.62
|
140 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 |
| 22/05/2017 |
4.62
|
71,100 | 4.79 | 4.79 | 4.44 | 0 | 0 | 0 |
| 19/05/2017 |
4.79
|
42,106 | 4.70 | 4.79 | 4.44 | 0 | 0 | 0 |
| 18/05/2017 |
4.70
|
4,300 | 4.70 | 4.70 | 4.62 | 0 | 0 | 0 |
| 17/05/2017 |
4.70
|
21,800 | 4.62 | 4.79 | 4.44 | 0 | 0 | 0 |
| 16/05/2017 |
4.62
|
38,100 | 4.62 | 4.70 | 4.35 | 0 | 0 | 0 |
| 15/05/2017 |
4.62
|
45,000 | 4.62 | 4.70 | 4.35 | 0 | 0 | 0 |
| 12/05/2017 |
4.62
|
31,000 | 4.62 | 4.62 | 4.44 | 0 | 0 | 0 |
| 11/05/2017 |
4.62
|
11,500 | 4.70 | 4.79 | 4.44 | 0 | 0 | 0 |
| 10/05/2017 |
4.70
|
45,400 | 4.70 | 4.70 | 4.44 | 0 | 0 | 0 |
| 09/05/2017 |
4.70
|
100 | 4.62 | 4.70 | 4.70 | 0 | 0 | 0 |
| 08/05/2017 |
4.62
|
9,200 | 4.62 | 4.70 | 4.53 | 0 | 0 | 0 |
| 05/05/2017 |
4.62
|
19,600 | 4.62 | 4.70 | 4.44 | 0 | 0 | 0 |
| 04/05/2017 |
4.62
|
900 | 4.79 | 4.79 | 4.62 | 0 | 0 | 0 |
| 03/05/2017 |
4.79
|
15,000 | 4.53 | 4.79 | 4.44 | 0 | 0 | 0 |
| 28/04/2017 |
4.53
|
1,500 | 4.70 | 4.79 | 4.53 | 0 | 0 | 0 |
| 27/04/2017 |
4.70
|
51,900 | 4.62 | 4.79 | 4.44 | 0 | 0 | 0 |
| 26/04/2017 |
4.62
|
44,200 | 4.62 | 4.79 | 4.53 | 0 | 0 | 0 |
| 25/04/2017 |
4.62
|
3,600 | 4.62 | 4.62 | 4.44 | 0 | 0 | 0 |
| 24/04/2017 |
4.62
|
81,500 | 4.70 | 4.79 | 4.62 | 0 | 0 | 0 |
| 21/04/2017 |
4.70
|
7,800 | 4.70 | 4.79 | 4.62 | 0 | 0 | 0 |
| 20/04/2017 |
4.70
|
55,500 | 4.70 | 4.79 | 4.44 | 0 | 0 | 0 |
| 19/04/2017 |
4.70
|
100 | 4.62 | 4.70 | 4.70 | 0 | 0 | 0 |
| 18/04/2017 |
4.62
|
2,300 | 4.62 | 4.62 | 4.35 | 0 | 0 | 0 |
| 17/04/2017 |
4.62
|
1,100 | 4.53 | 4.70 | 4.53 | 0 | 0 | 0 |
| 14/04/2017 |
4.53
|
15,500 | 4.62 | 4.70 | 4.44 | 0 | 0 | 0 |
| 13/04/2017 |
4.62
|
3,700 | 4.62 | 4.62 | 4.53 | 0 | 0 | 0 |
| 12/04/2017 |
4.62
|
30,200 | 4.62 | 4.62 | 4.35 | 0 | 0 | 0 |
| 11/04/2017 |
4.62
|
21,400 | 4.70 | 4.70 | 4.53 | 0 | 0 | 0 |
| 10/04/2017 |
4.70
|
23,100 | 4.62 | 4.79 | 4.44 | 0 | 0 | 0 |