| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-11-05) |
-0.50 | -3.85% | 17,200 | 2,300 | 0.0 |
12.25
13.20
12.40
|
|
2 tháng
(2025-10-06) |
-0.15 | -1.19% | 73,700 | 2,000 | 0.0 |
12.25
13.20
12.40
|
|
3 tháng
(2025-09-08) |
-0.25 | -1.96% | 127,100 | 5,700 | 0.1 |
12.25
13.20
12.40
|
|
6 tháng
(2025-06-09) |
-0.59 | -4.48% | 1,511,000 | 43,300 | 0.6 |
12.25
13.50
12.40
|
|
12 tháng
(2024-12-10) |
-0.36 | -2.78% | 3,691,600 | 48,406 | 0.6 |
11.20
13.64
12.40
|
|
24 tháng
(2023-12-18) |
2.35 | 23.10% | 6,775,100 | 119,637 | 1.7 |
9.73
13.64
12.40
|
|
36 tháng
(2022-12-21) |
4.32 | 52.79% | 7,553,800 | 147,937 | 2.3 |
7.59
13.64
12.40
|
|
60 tháng
(2020-12-31) |
4.67 | 59.55% | 10,312,670 | 166,237 | -0.9 |
7.50
13.74
12.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 16/02/2017 |
5.31
|
150 | 5.40 | 5.40 | 5.03 | 0 | 0 | 0 |
| 15/02/2017 |
5.40
|
140 | 5.45 | 5.45 | 5.08 | 0 | 0 | 0 |
| 14/02/2017 |
5.45
|
1,990 | 5.45 | 5.45 | 5.31 | 0 | 0 | 0 |
| 13/02/2017 |
5.45
|
6,550 | 5.15 | 5.45 | 5.08 | 0 | 0 | 0 |
| 10/02/2017 |
5.15
|
0 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 |
| 09/02/2017 |
5.15
|
0 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 |
| 08/02/2017 |
5.15
|
0 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 |
| 07/02/2017 |
5.15
|
0 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 |
| 06/02/2017 |
5.15
|
0 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 |
| 03/02/2017 |
5.15
|
0 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 |
| 02/02/2017 |
5.15
|
20 | 4.99 | 5.15 | 5.13 | 0 | 0 | 0 |
| 25/01/2017 |
4.99
|
4,860 | 4.80 | 4.99 | 4.80 | 4,850 | 0 | 0.1 |
| 24/01/2017 |
4.80
|
4,090 | 4.62 | 4.80 | 4.62 | 0 | 0 | 0 |
| 23/01/2017 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 |
| 20/01/2017 |
4.62
|
520 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 |
| 19/01/2017 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 |
| 18/01/2017 |
4.62
|
500 | 4.53 | 4.62 | 4.62 | 0 | 0 | 0 |
| 17/01/2017 |
4.53
|
300 | 4.48 | 4.57 | 4.53 | 0 | 0 | 0 |
| 16/01/2017 |
4.48
|
9,570 | 4.76 | 4.76 | 4.43 | 0 | 0 | 0 |
| 13/01/2017 |
4.76
|
3,580 | 4.76 | 4.76 | 4.43 | 0 | 0 | 0 |
| 12/01/2017 |
4.76
|
200 | 4.76 | 4.76 | 4.76 | 0 | 0 | 0 |
| 11/01/2017 |
4.76
|
0 | 4.76 | 4.76 | 4.76 | 0 | 0 | 0 |
| 10/01/2017 |
4.76
|
0 | 4.76 | 4.76 | 4.76 | 0 | 0 | 0 |
| 09/01/2017 |
4.76
|
0 | 4.76 | 4.76 | 4.76 | 0 | 0 | 0 |
| 06/01/2017 |
4.76
|
0 | 4.76 | 4.76 | 4.76 | 0 | 0 | 0 |
| 05/01/2017 |
4.76
|
0 | 4.76 | 4.76 | 4.76 | 0 | 0 | 0 |
| 04/01/2017 |
4.76
|
910 | 4.80 | 4.80 | 4.62 | 0 | 0 | 0 |
| 03/01/2017 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 30/12/2016 |
4.80
|
1,260 | 4.80 | 4.80 | 4.69 | 0 | 580 | -0.0 |
| 29/12/2016 |
4.80
|
10 | 4.53 | 4.80 | 4.80 | 0 | 10 | -0.0 |
| 28/12/2016 |
4.53
|
480 | 4.76 | 4.76 | 4.53 | 0 | 0 | 0 |
| 27/12/2016 |
4.76
|
0 | 4.76 | 4.76 | 4.76 | 0 | 0 | 0 |
| 26/12/2016 |
4.76
|
1,250 | 4.73 | 4.76 | 4.62 | 0 | 0 | 0 |
| 23/12/2016 |
4.73
|
0 | 4.73 | 4.73 | 4.73 | 0 | 0 | 0 |
| 22/12/2016 |
4.73
|
0 | 4.73 | 4.73 | 4.73 | 0 | 0 | 0 |
| 21/12/2016 |
4.73
|
3,000 | 4.51 | 4.73 | 4.71 | 2,500 | 0 | 0.0 |
| 20/12/2016 |
4.51
|
3,670 | 4.85 | 4.85 | 4.51 | 0 | 110 | -0.0 |
| 19/12/2016 |
4.85
|
0 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 |
| 16/12/2016 |
4.85
|
540 | 4.85 | 4.85 | 4.80 | 0 | 540 | -0.0 |
| 15/12/2016 |
4.85
|
0 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 |
| 14/12/2016 |
4.85
|
2,400 | 4.89 | 4.89 | 4.62 | 0 | 2,380 | -0.0 |
| 13/12/2016 |
4.89
|
1,720 | 4.89 | 4.89 | 4.62 | 0 | 0 | 0 |
| 12/12/2016 |
4.89
|
1,300 | 5.17 | 5.17 | 4.85 | 0 | 0 | 0 |
| 09/12/2016 |
5.17
|
0 | 5.17 | 5.17 | 5.17 | 0 | 0 | 0 |
| 08/12/2016 |
5.17
|
0 | 5.17 | 5.17 | 5.17 | 0 | 0 | 0 |
| 07/12/2016 |
5.17
|
10 | 5.03 | 5.17 | 5.17 | 10 | 0 | 0.0 |
| 06/12/2016 |
5.03
|
10 | 4.73 | 5.03 | 5.03 | 0 | 0 | 0 |
| 05/12/2016 |
4.73
|
7,920 | 5.08 | 5.08 | 4.73 | 0 | 0 | 0 |
| 02/12/2016 |
5.08
|
0 | 5.08 | 5.08 | 5.08 | 0 | 0 | 0 |
| 01/12/2016 |
5.08
|
0 | 5.08 | 5.08 | 5.08 | 0 | 0 | 0 |
| 30/11/2016 |
5.08
|
3,570 | 5.08 | 5.08 | 4.78 | 0 | 10 | -0.0 |
| 29/11/2016 |
5.08
|
0 | 5.08 | 5.08 | 5.08 | 0 | 0 | 0 |
| 28/11/2016 |
5.08
|
0 | 5.08 | 5.08 | 5.08 | 0 | 0 | 0 |
| 25/11/2016 |
5.08
|
50 | 5.08 | 5.08 | 5.08 | 0 | 0 | 0 |
| 24/11/2016 |
5.08
|
7,110 | 5.08 | 5.17 | 5.08 | 7,000 | 1,000 | 0.1 |
| 23/11/2016 |
5.08
|
11,000 | 4.78 | 5.08 | 4.78 | 8,000 | 1,000 | 0.1 |
| 22/11/2016 |
4.78
|
1,930 | 4.94 | 4.94 | 4.78 | 0 | 0 | 0 |
| 21/11/2016 |
4.94
|
0 | 4.94 | 4.94 | 4.94 | 0 | 0 | 0 |
| 18/11/2016 |
4.94
|
20 | 4.71 | 4.94 | 4.94 | 0 | 0 | 0 |
| 17/11/2016 |
4.71
|
5,040 | 4.76 | 4.76 | 4.71 | 0 | 0 | 0 |
| 16/11/2016 |
4.76
|
4,230 | 4.80 | 4.80 | 4.66 | 0 | 0 | 0 |
| 15/11/2016 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 14/11/2016 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 11/11/2016 |
4.80
|
450 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 10/11/2016 |
4.80
|
10 | 5.08 | 5.08 | 4.80 | 0 | 0 | 0 |
| 09/11/2016 |
5.08
|
3,180 | 5.03 | 5.08 | 4.71 | 0 | 10 | -0.0 |
| 08/11/2016 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 |
| 07/11/2016 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 |
| 04/11/2016 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 |
| 03/11/2016 |
5.03
|
3,050 | 4.71 | 5.03 | 4.38 | 0 | 0 | 0 |
| 02/11/2016 |
4.71
|
270 | 5.03 | 5.03 | 4.71 | 0 | 0 | 0 |
| 01/11/2016 |
5.03
|
30 | 5.08 | 5.08 | 5.03 | 0 | 0 | 0 |
| 31/10/2016 |
5.08
|
0 | 5.08 | 5.08 | 5.08 | 0 | 0 | 0 |
| 28/10/2016 |
5.08
|
0 | 5.08 | 5.08 | 5.08 | 0 | 0 | 0 |
| 27/10/2016 |
5.08
|
190 | 5.03 | 5.08 | 5.08 | 0 | 0 | 0 |
| 26/10/2016 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 |
| 25/10/2016 |
5.03
|
1,200 | 5.36 | 5.36 | 4.99 | 0 | 830 | -0.0 |
| 24/10/2016 |
5.36
|
0 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 |
| 21/10/2016 |
5.36
|
1,010 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 |
| 20/10/2016 |
5.36
|
0 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 |
| 19/10/2016 |
5.36
|
0 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 |
| 18/10/2016 |
5.36
|
0 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 |
| 17/10/2016 |
5.36
|
0 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 |
| 14/10/2016 |
5.36
|
0 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 |
| 13/10/2016 |
5.36
|
0 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 |
| 12/10/2016 |
5.36
|
1,400 | 5.40 | 5.40 | 5.03 | 0 | 0 | 0 |
| 11/10/2016 |
5.40
|
9,970 | 5.36 | 5.40 | 5.03 | 0 | 0 | 0 |
| 10/10/2016 |
5.36
|
0 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 |
| 07/10/2016 |
5.36
|
0 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 |
| 06/10/2016 |
5.36
|
3,210 | 5.36 | 5.54 | 5.36 | 0 | 0 | 0 |
| 05/10/2016 |
5.36
|
0 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 |
| 04/10/2016 |
5.36
|
4,300 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 |
| 03/10/2016 |
5.36
|
970 | 5.49 | 5.49 | 5.36 | 0 | 0 | 0 |
| 30/09/2016 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 |
| 29/09/2016 |
5.49
|
2,000 | 5.31 | 5.49 | 5.31 | 0 | 0 | 0 |
| 28/09/2016 |
5.31
|
2,300 | 5.31 | 5.31 | 5.31 | 0 | 0 | 0 |
| 27/09/2016 |
5.31
|
3,060 | 5.36 | 5.36 | 5.31 | 0 | 0 | 0 |
| 26/09/2016 |
5.36
|
0 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 |
| 23/09/2016 |
5.36
|
0 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 |
| 22/09/2016 |
5.36
|
10,390 | 5.31 | 5.45 | 5.31 | 0 | 0 | 0 |