| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-11-04) |
7.60 | 49.35% | 4,906,200 | 0 | 0 |
15.40
23.40
23.40
|
|
2 tháng
(2025-10-06) |
10.30 | 81.10% | 7,696,700 | 0 | 0 |
12.70
23.40
23.40
|
|
3 tháng
(2025-09-05) |
10.60 | 85.48% | 7,910,500 | 0 | 0 |
12.40
23.40
23.40
|
|
6 tháng
(2025-06-09) |
8 | 53.32% | 10,486,400 | 0 | 0 |
11.90
23.40
23.40
|
|
12 tháng
(2024-12-09) |
13.95 | 154.03% | 15,727,705 | -300 | -0.0 |
8.43
23.40
23.40
|
|
24 tháng
(2023-12-15) |
12.53 | 119.59% | 19,509,472 | -1,800 | -0.0 |
8.43
23.40
23.40
|
|
36 tháng
(2022-12-20) |
14.48 | 169.91% | 23,376,898 | -34,600 | -0.5 |
8.43
23.40
23.40
|
|
60 tháng
(2020-12-30) |
15.72 | 215.99% | 88,822,563 | -5,800 | -0.2 |
7.10
27.25
23.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 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 |
| 07/04/2017 |
4.62
|
5,000 | 4.88 | 4.88 | 4.62 | 0 | 0 | 0 |
| 05/04/2017 |
4.88
|
21,500 | 4.79 | 4.88 | 4.62 | 7,500 | 0 | 0.0 |
| 04/04/2017 |
4.79
|
27,300 | 4.62 | 4.79 | 4.62 | 0 | 0 | 0 |
| 03/04/2017 |
4.62
|
109,400 | 4.44 | 4.88 | 4.44 | 0 | 0 | 0 |
| 31/03/2017 |
4.44
|
30,000 | 4.44 | 4.53 | 4.44 | 0 | 0 | 0 |
| 30/03/2017 |
4.44
|
14,649 | 4.17 | 4.70 | 4.17 | 0 | 0 | 0 |
| 29/03/2017 |
4.17
|
8,000 | 4.17 | 4.17 | 4.08 | 0 | 0 | 0 |
| 28/03/2017 |
4.17
|
28,100 | 4.35 | 4.35 | 4.08 | 0 | 0 | 0 |
| 27/03/2017 |
4.35
|
16,600 | 4.35 | 4.44 | 4.35 | 0 | 0 | 0 |
| 24/03/2017 |
4.35
|
12,800 | 4.44 | 4.62 | 4.35 | 0 | 0 | 0 |
| 23/03/2017 |
4.44
|
44,500 | 4.26 | 4.44 | 4.35 | 22,000 | 0 | 0.1 |
| 22/03/2017 |
4.26
|
28,049 | 4.35 | 4.44 | 4.26 | 0 | 0 | 0 |
| 21/03/2017 |
4.35
|
34,000 | 4.17 | 4.44 | 4.17 | 0 | 0 | 0 |
| 20/03/2017 |
4.17
|
11,700 | 4.26 | 4.26 | 4.17 | 0 | 0 | 0 |
| 17/03/2017 |
4.26
|
44,500 | 4.35 | 4.44 | 4.08 | 0 | 0 | 0 |
| 16/03/2017 |
4.35
|
116,400 | 4.08 | 4.53 | 3.99 | 0 | 0 | 0 |
| 15/03/2017 |
4.08
|
2,000 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 |
| 14/03/2017 |
4.08
|
13,149 | 3.99 | 4.08 | 3.91 | 0 | 0 | 0 |
| 13/03/2017 |
3.99
|
26,900 | 3.99 | 4.08 | 3.91 | 0 | 0 | 0 |
| 10/03/2017 |
3.99
|
33,600 | 3.99 | 3.99 | 3.82 | 0 | 0 | 0 |
| 09/03/2017 |
3.99
|
13,500 | 4.08 | 4.08 | 3.99 | 0 | 0 | 0 |
| 08/03/2017 |
4.08
|
48,400 | 3.99 | 4.17 | 3.99 | 0 | 0 | 0 |
| 07/03/2017 |
3.99
|
112,100 | 4.17 | 4.26 | 3.64 | 0 | 0 | 0 |
| 06/03/2017 |
4.17
|
33,400 | 4.26 | 4.26 | 3.91 | 0 | 5,000 | -0.0 |
| 03/03/2017 |
4.26
|
59,200 | 4.79 | 4.79 | 4.08 | 0 | 0 | 0 |
| 02/03/2017 |
4.79
|
20,000 | 4.97 | 5.15 | 4.53 | 0 | 0 | 0 |
| 01/03/2017 |
4.97
|
97,406 | 4.53 | 4.97 | 4.35 | 0 | 0 | 0 |
| 28/02/2017 |
4.53
|
252,400 | 4.08 | 4.53 | 4.08 | 5,000 | 0 | 0.0 |
| 27/02/2017 |
4.08
|
86,100 | 3.99 | 4.17 | 3.91 | 0 | 0 | 0 |
| 24/02/2017 |
3.99
|
33,500 | 3.82 | 3.99 | 3.73 | 0 | 0 | 0 |
| 23/02/2017 |
3.82
|
154,700 | 3.55 | 3.99 | 3.64 | 0 | 0 | 0 |
| 22/02/2017 |
3.55
|
10,300 | 3.91 | 3.91 | 3.55 | 0 | 0 | 0 |
| 21/02/2017 |
3.91
|
14,100 | 3.82 | 3.99 | 3.91 | 0 | 0 | 0 |
| 20/02/2017 |
3.82
|
29,700 | 3.91 | 3.91 | 3.73 | 0 | 0 | 0 |
| 17/02/2017 |
3.91
|
24,700 | 3.82 | 3.99 | 3.91 | 0 | 0 | 0 |
| 16/02/2017 |
3.82
|
21,700 | 3.99 | 4.26 | 3.73 | 0 | 0 | 0 |