| 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) |
-0.20 | -1.60% | 43,000 | -1,500 | -0.0 |
12
12.95
12.10
|
|
2 tháng
(2025-12-01) |
-0.50 | -3.91% | 57,300 | -1,300 | -0.0 |
11.70
12.95
12.10
|
|
3 tháng
(2025-10-30) |
-0.60 | -4.65% | 89,300 | 1,400 | 0.0 |
11.70
13.20
12.10
|
|
6 tháng
(2025-08-01) |
-1.15 | -8.58% | 572,500 | 21,200 | 0.3 |
11.70
13.50
12.10
|
|
12 tháng
(2025-02-03) |
-0.88 | -6.67% | 2,983,000 | 52,206 | 0.7 |
11.20
13.50
12.10
|
|
24 tháng
(2024-02-15) |
1.13 | 10.12% | 6,614,400 | 143,437 | 1.9 |
10.79
13.64
12.10
|
|
36 tháng
(2023-02-13) |
4.24 | 52.52% | 7,494,200 | 144,437 | 2.1 |
7.61
13.64
12.10
|
|
60 tháng
(2021-02-23) |
4.33 | 54.38% | 10,285,300 | 164,837 | -0.9 |
7.59
13.74
12.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 10/04/2017 |
5.08
|
300 | 5.08 | 5.08 | 5.08 | 0 | 0 | 0 |
| 07/04/2017 |
5.08
|
10 | 5.08 | 5.08 | 5.08 | 0 | 0 | 0 |
| 05/04/2017 |
5.08
|
40 | 5.13 | 5.13 | 5.08 | 0 | 0 | 0 |
| 04/04/2017 |
5.13
|
0 | 5.13 | 5.13 | 5.13 | 0 | 0 | 0 |
| 03/04/2017 |
5.13
|
390 | 5.13 | 5.13 | 5.13 | 0 | 390 | -0.0 |
| 31/03/2017 |
5.13
|
0 | 5.13 | 5.13 | 5.13 | 0 | 0 | 0 |
| 30/03/2017 |
5.13
|
540 | 4.94 | 5.13 | 5.08 | 0 | 10 | -0.0 |
| 29/03/2017 |
4.94
|
900 | 4.94 | 4.94 | 4.94 | 0 | 900 | -0.0 |
| 28/03/2017 |
4.94
|
4,060 | 4.94 | 5.03 | 4.94 | 2,800 | 3,950 | -0.0 |
| 27/03/2017 |
4.94
|
1,740 | 4.99 | 5.03 | 4.94 | 0 | 0 | 0 |
| 24/03/2017 |
4.99
|
30 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 |
| 23/03/2017 |
4.99
|
370 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 |
| 22/03/2017 |
4.99
|
20 | 5.08 | 5.08 | 4.99 | 0 | 0 | 0 |
| 21/03/2017 |
5.08
|
0 | 5.08 | 5.08 | 5.08 | 0 | 0 | 0 |
| 20/03/2017 |
5.08
|
50 | 5.08 | 5.08 | 5.08 | 0 | 0 | 0 |
| 17/03/2017 |
5.08
|
60 | 5.36 | 5.36 | 5.08 | 0 | 0 | 0 |
| 16/03/2017 |
5.36
|
400 | 5.08 | 5.43 | 5.08 | 0 | 0 | 0 |
| 15/03/2017 |
5.08
|
0 | 5.08 | 5.08 | 5.08 | 0 | 0 | 0 |
| 14/03/2017 |
5.08
|
260 | 5.06 | 5.08 | 5.03 | 0 | 190 | -0.0 |
| 13/03/2017 |
5.06
|
0 | 5.06 | 5.06 | 5.06 | 0 | 0 | 0 |
| 10/03/2017 |
5.06
|
510 | 4.85 | 5.06 | 4.76 | 0 | 0 | 0 |
| 09/03/2017 |
4.85
|
360 | 5.08 | 5.08 | 4.85 | 0 | 180 | -0.0 |
| 08/03/2017 |
5.08
|
1,770 | 5.36 | 5.36 | 4.99 | 0 | 80 | -0.0 |
| 07/03/2017 |
5.36
|
10 | 5.08 | 5.36 | 5.36 | 0 | 0 | 0 |
| 06/03/2017 |
5.08
|
10 | 4.94 | 5.08 | 5.08 | 0 | 0 | 0 |
| 03/03/2017 |
4.94
|
610 | 5.13 | 5.13 | 4.94 | 0 | 0 | 0 |
| 02/03/2017 |
5.13
|
1,170 | 4.89 | 5.15 | 5.13 | 0 | 0 | 0 |
| 01/03/2017 |
4.89
|
5,030 | 5.15 | 5.15 | 4.89 | 0 | 0 | 0 |
| 28/02/2017 |
5.15
|
670 | 5.03 | 5.22 | 4.85 | 0 | 0 | 0 |
| 27/02/2017 |
5.03
|
5,870 | 4.76 | 5.08 | 4.85 | 2,950 | 0 | 0.0 |
| 24/02/2017 |
4.76
|
10 | 5.08 | 5.08 | 4.76 | 0 | 0 | 0 |
| 23/02/2017 |
5.08
|
20 | 5.08 | 5.08 | 5.08 | 0 | 0 | 0 |
| 22/02/2017 |
5.08
|
60 | 5.08 | 5.08 | 4.73 | 0 | 0 | 0 |
| 21/02/2017 |
5.08
|
2,050 | 5.08 | 5.08 | 4.78 | 0 | 0 | 0 |
| 20/02/2017 |
5.08
|
0 | 5.08 | 5.08 | 5.08 | 0 | 0 | 0 |
| 17/02/2017 |
5.08
|
240 | 5.31 | 5.31 | 5.08 | 0 | 0 | 0 |
| 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 |