| 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) |
-0.74 | -8.23% | 2,370,600 | -1,459,600 | -12.4 |
8.13
8.99
8.13
|
|
2 tháng
(2025-12-01) |
-1.26 | -13.25% | 2,939,200 | -1,457,700 | -12.4 |
8.13
9.53
8.13
|
|
3 tháng
(2025-10-30) |
-1.52 | -15.53% | 4,358,200 | -2,341,500 | -21.2 |
8.13
9.77
8.13
|
|
6 tháng
(2025-08-01) |
-2.97 | -26.45% | 6,937,100 | -3,594,500 | -34.0 |
8.13
11.22
8.13
|
|
12 tháng
(2025-02-03) |
-3.16 | -27.70% | 9,309,100 | -3,716,040 | -35.6 |
8.13
11.99
8.13
|
|
24 tháng
(2024-02-15) |
-6.03 | -42.21% | 22,004,500 | -3,683,207 | -34.8 |
8.13
16.93
8.13
|
|
36 tháng
(2023-02-13) |
-1.60 | -16.23% | 31,026,400 | -4,391,307 | -45.5 |
8.13
16.93
8.13
|
|
60 tháng
(2021-02-23) |
-0.75 | -8.30% | 44,833,000 | -4,389,177 | -33.1 |
8.13
16.93
8.13
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 10/04/2017 |
5.69
|
10,190 | 5.69 | 5.69 | 5.65 | 100 | 500 | -0.0 |
| 07/04/2017 |
5.69
|
5,370 | 5.71 | 5.71 | 5.60 | 0 | 4,170 | -0.1 |
| 05/04/2017 |
5.71
|
3,290 | 5.71 | 5.71 | 5.65 | 0 | 10 | -0.0 |
| 04/04/2017 |
5.71
|
1,010 | 5.71 | 5.71 | 5.60 | 0 | 0 | 0 |
| 03/04/2017 |
5.71
|
8,710 | 5.71 | 5.71 | 5.65 | 0 | 0 | 0 |
| 31/03/2017 |
5.71
|
3,100 | 5.71 | 5.71 | 5.65 | 0 | 0 | 0 |
| 30/03/2017 |
5.71
|
4,620 | 5.73 | 5.73 | 5.65 | 0 | 0 | 0 |
| 29/03/2017 |
5.73
|
2,610 | 5.71 | 5.73 | 5.65 | 0 | 1,900 | -0.0 |
| 28/03/2017 |
5.71
|
4,510 | 5.79 | 5.79 | 5.67 | 0 | 800 | -0.0 |
| 27/03/2017 |
5.79
|
3,070 | 5.62 | 5.79 | 5.62 | 0 | 800 | -0.0 |
| 24/03/2017 |
5.62
|
23,430 | 5.79 | 5.79 | 5.62 | 2,400 | 11,690 | -0.1 |
| 23/03/2017 |
5.79
|
0 | 5.79 | 5.79 | 5.79 | 0 | 0 | 0 |
| 22/03/2017 |
5.79
|
10,790 | 5.79 | 5.79 | 5.75 | 0 | 0 | 0 |
| 21/03/2017 |
5.79
|
6,210 | 5.81 | 5.81 | 5.79 | 0 | 0 | 0 |
| 20/03/2017 |
5.81
|
9,170 | 5.77 | 5.88 | 5.81 | 120 | 0 | 0.0 |
| 17/03/2017 |
5.77
|
7,500 | 5.86 | 5.86 | 5.77 | 0 | 0 | 0 |
| 16/03/2017 |
5.86
|
13,250 | 5.81 | 5.86 | 5.77 | 11,410 | 0 | 0.2 |
| 15/03/2017 |
5.81
|
23,460 | 5.81 | 5.81 | 5.75 | 7,500 | 0 | 0.1 |
| 14/03/2017 |
5.81
|
20,160 | 5.73 | 5.84 | 5.69 | 0 | 0 | 0 |
| 13/03/2017 |
5.73
|
39,940 | 5.65 | 5.81 | 5.62 | 0 | 0 | 0 |
| 10/03/2017 |
5.65
|
19,440 | 5.65 | 5.65 | 5.60 | 8,170 | 0 | 0.1 |
| 09/03/2017 |
5.65
|
10,560 | 5.67 | 5.67 | 5.65 | 7,700 | 0 | 0.1 |
| 08/03/2017 |
5.67
|
6,470 | 5.65 | 5.71 | 5.58 | 5,400 | 0 | 0.1 |
| 07/03/2017 |
5.65
|
82,900 | 5.65 | 5.65 | 5.48 | 12,000 | 0 | 0.2 |
| 06/03/2017 |
5.65
|
37,840 | 5.67 | 5.67 | 5.65 | 11,700 | 0 | 0.2 |
| 03/03/2017 |
5.67
|
14,720 | 5.67 | 5.67 | 5.65 | 7,700 | 0 | 0.1 |
| 02/03/2017 |
5.67
|
6,010 | 5.60 | 5.67 | 5.65 | 4,000 | 0 | 0.1 |
| 01/03/2017 |
5.60
|
10,950 | 5.60 | 5.60 | 5.56 | 1,910 | 0 | 0.0 |
| 28/02/2017 |
5.60
|
21,250 | 5.65 | 5.65 | 5.56 | 10,000 | 0 | 0.1 |
| 27/02/2017 |
5.65
|
7,850 | 5.65 | 5.65 | 5.56 | 3,180 | 1,050 | 0.0 |
| 24/02/2017 |
5.65
|
16,340 | 5.65 | 5.71 | 5.56 | 2,200 | 200 | 0.0 |
| 23/02/2017 |
5.65
|
20,010 | 5.60 | 5.65 | 5.56 | 4,500 | 0 | 0.1 |
| 22/02/2017 |
5.60
|
29,940 | 5.62 | 5.69 | 5.60 | 5,000 | 0 | 0.1 |
| 21/02/2017 |
5.62
|
12,210 | 5.65 | 5.73 | 5.62 | 0 | 0 | 0 |
| 20/02/2017 |
5.65
|
4,750 | 5.69 | 5.69 | 5.65 | 0 | 0 | 0 |
| 17/02/2017 |
5.69
|
20,230 | 5.73 | 5.73 | 5.56 | 5,000 | 0 | 0.1 |
| 16/02/2017 |
5.73
|
4,940 | 5.60 | 5.75 | 5.65 | 0 | 0 | 0 |
| 15/02/2017 |
5.60
|
39,750 | 5.60 | 5.77 | 5.60 | 5,000 | 0 | 0.1 |
| 14/02/2017 |
5.60
|
17,690 | 5.69 | 5.86 | 5.60 | 2,400 | 0 | 0.0 |
| 13/02/2017 |
5.69
|
6,320 | 5.79 | 5.79 | 5.69 | 0 | 0 | 0 |
| 10/02/2017 |
5.79
|
14,530 | 5.77 | 5.81 | 5.65 | 0 | 0 | 0 |
| 09/02/2017 |
5.77
|
6,410 | 5.65 | 5.79 | 5.65 | 0 | 0 | 0 |
| 08/02/2017 |
5.65
|
10,560 | 5.62 | 5.65 | 5.58 | 5,000 | 0 | 0.1 |
| 07/02/2017 |
5.62
|
8,810 | 5.65 | 5.81 | 5.62 | 0 | 0 | 0 |
| 06/02/2017 |
5.65
|
9,260 | 5.86 | 5.86 | 5.65 | 2,990 | 0 | 0.0 |
| 03/02/2017 |
5.86
|
5,000 | 5.86 | 5.86 | 5.86 | 5,000 | 0 | 0.1 |
| 02/02/2017 |
5.86
|
5,000 | 5.86 | 5.86 | 5.86 | 5,000 | 0 | 0.1 |
| 25/01/2017 |
5.86
|
2,620 | 5.86 | 5.98 | 5.86 | 2,590 | 0 | 0.0 |
| 24/01/2017 |
5.86
|
4,510 | 5.86 | 5.86 | 5.86 | 4,500 | 0 | 0.1 |
| 23/01/2017 |
5.86
|
5,020 | 5.86 | 5.86 | 5.86 | 5,000 | 0 | 0.1 |
| 20/01/2017 |
5.86
|
27,560 | 5.90 | 5.90 | 5.81 | 5,000 | 0 | 0.1 |
| 19/01/2017 |
5.90
|
9,700 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 18/01/2017 |
5.90
|
41,780 | 6.03 | 6.03 | 5.69 | 0 | 0 | 0 |
| 17/01/2017 |
6.03
|
8,020 | 6.05 | 6.05 | 5.98 | 3,000 | 0 | 0.0 |
| 16/01/2017 |
6.05
|
20,540 | 5.96 | 6.11 | 5.98 | 3,000 | 0 | 0.0 |
| 13/01/2017 |
5.96
|
15,840 | 5.98 | 6.03 | 5.96 | 3,000 | 0 | 0.0 |
| 12/01/2017 |
5.98
|
15,110 | 5.98 | 5.98 | 5.92 | 3,000 | 0 | 0.0 |
| 11/01/2017 |
5.98
|
12,870 | 5.98 | 5.98 | 5.94 | 3,000 | 0 | 0.0 |
| 10/01/2017 |
5.98
|
42,380 | 6.05 | 6.05 | 5.90 | 0 | 0 | 0 |
| 09/01/2017 |
6.05
|
109,430 | 5.88 | 6.05 | 5.69 | 0 | 0 | 0 |
| 06/01/2017 |
5.88
|
61,470 | 5.84 | 5.90 | 5.81 | 0 | 0 | 0 |
| 05/01/2017 |
5.84
|
42,120 | 5.69 | 5.84 | 5.60 | 2,500 | 0 | 0.0 |
| 04/01/2017 |
5.69
|
8,900 | 5.69 | 5.69 | 5.58 | 0 | 0 | 0 |
| 03/01/2017 |
5.69
|
14,310 | 5.69 | 5.71 | 5.69 | 0 | 0 | 0 |
| 30/12/2016 |
5.69
|
34,350 | 5.48 | 5.77 | 5.54 | 0 | 0 | 0 |
| 29/12/2016 |
5.48
|
18,620 | 5.41 | 5.48 | 5.41 | 0 | 0 | 0 |
| 28/12/2016 |
5.41
|
5,000 | 5.39 | 5.41 | 5.41 | 0 | 0 | 0 |
| 27/12/2016 |
5.39
|
7,020 | 5.41 | 5.44 | 5.39 | 2,000 | 0 | 0.0 |
| 26/12/2016 |
5.41
|
12,100 | 5.48 | 5.48 | 5.41 | 5,000 | 0 | 0.1 |
| 23/12/2016 |
5.48
|
7,580 | 5.52 | 5.52 | 5.44 | 6,000 | 0 | 0.1 |
| 22/12/2016 |
5.52
|
28,010 | 5.54 | 5.54 | 5.48 | 5,000 | 0 | 0.1 |
| 21/12/2016 |
5.54
|
1,010 | 5.54 | 5.54 | 5.54 | 0 | 0 | 0 |
| 20/12/2016 |
5.54
|
6,960 | 5.52 | 5.54 | 5.48 | 6,930 | 0 | 0.1 |
| 19/12/2016 |
5.52
|
4,720 | 5.48 | 5.54 | 5.48 | 3,000 | 0 | 0.0 |
| 16/12/2016 |
5.48
|
26,530 | 5.48 | 5.50 | 5.35 | 9,700 | 0 | 0.1 |
| 15/12/2016 |
5.48
|
6,710 | 5.44 | 5.48 | 5.44 | 6,000 | 0 | 0.1 |
| 14/12/2016 |
5.44
|
8,920 | 5.48 | 5.48 | 5.35 | 6,000 | 670 | 0.1 |
| 13/12/2016 |
5.48
|
3,000 | 5.48 | 5.48 | 5.48 | 3,000 | 3,000 | 0 |
| 12/12/2016 |
5.48
|
20 | 5.52 | 5.52 | 5.37 | 0 | 0 | 0 |
| 09/12/2016 |
5.52
|
1,240 | 5.52 | 5.52 | 5.39 | 0 | 0 | 0 |
| 08/12/2016 |
5.52
|
30 | 5.48 | 5.52 | 5.39 | 0 | 0 | 0 |
| 07/12/2016 |
5.48
|
15,020 | 5.48 | 5.52 | 5.35 | 4,000 | 0 | 0.1 |
| 06/12/2016 |
5.48
|
10,010 | 5.48 | 5.48 | 5.35 | 0 | 0 | 0 |
| 05/12/2016 |
5.48
|
50 | 5.48 | 5.48 | 5.39 | 0 | 0 | 0 |
| 02/12/2016 |
5.48
|
2,100 | 5.48 | 5.48 | 5.39 | 0 | 0 | 0 |
| 01/12/2016 |
5.48
|
37,010 | 5.44 | 5.48 | 5.35 | 4,000 | 0 | 0.1 |
| 30/11/2016 |
5.44
|
11,010 | 5.48 | 5.52 | 5.44 | 4,000 | 0 | 0.1 |
| 29/11/2016 |
5.48
|
19,420 | 5.39 | 5.52 | 5.44 | 4,000 | 0 | 0.1 |
| 28/11/2016 |
5.39
|
26,170 | 5.65 | 5.65 | 5.39 | 0 | 0 | 0 |
| 25/11/2016 |
5.65
|
4,680 | 5.60 | 5.65 | 5.54 | 4,000 | 0 | 0.1 |
| 24/11/2016 |
5.60
|
7,750 | 5.65 | 5.65 | 5.54 | 4,000 | 0 | 0.1 |
| 23/11/2016 |
5.65
|
20,210 | 5.65 | 5.65 | 5.52 | 5,000 | 0 | 0.1 |
| 22/11/2016 |
5.65
|
7,580 | 5.67 | 5.67 | 5.52 | 0 | 0 | 0 |
| 21/11/2016 |
5.67
|
15,130 | 5.69 | 5.69 | 5.48 | 0 | 0 | 0 |
| 18/11/2016 |
5.69
|
9,390 | 5.77 | 5.77 | 5.65 | 0 | 0 | 0 |
| 17/11/2016 |
5.77
|
23,640 | 5.52 | 5.77 | 5.52 | 10,000 | 0 | 0.1 |
| 16/11/2016 |
5.52
|
19,090 | 5.48 | 5.56 | 5.48 | 0 | 0 | 0 |
| 15/11/2016 |
5.48
|
23,380 | 5.56 | 5.56 | 5.48 | 4,180 | 0 | 0.1 |
| 14/11/2016 |
5.56
|
16,900 | 5.56 | 5.56 | 5.48 | 10,800 | 100 | 0.1 |
| 11/11/2016 |
5.56
|
13,160 | 5.52 | 5.56 | 5.48 | 0 | 0 | 0 |