| 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) |
5.65 | 14.58% | 16,905,900 | 3,644,600 | 155.5 |
36
44.95
44.20
|
|
2 tháng
(2025-11-28) |
0.80 | 1.83% | 27,871,400 | 3,583,000 | 152.7 |
36
44.95
44.20
|
|
3 tháng
(2025-10-29) |
0.35 | 0.79% | 41,289,500 | 3,945,200 | 168.9 |
36
45.65
44.20
|
|
6 tháng
(2025-07-31) |
0.85 | 1.95% | 196,413,500 | 5,038,400 | 242.8 |
36
51.50
44.20
|
|
12 tháng
(2025-02-03) |
16.82 | 60.97% | 348,111,000 | 2,174,244 | 133.3 |
25.98
51.50
44.20
|
|
24 tháng
(2024-02-07) |
19.17 | 75.95% | 574,939,000 | 4,680,039 | 249.5 |
23.72
51.50
44.20
|
|
36 tháng
(2023-02-13) |
27.95 | 169.84% | 804,156,500 | 5,034,649 | 264.3 |
15.46
51.50
44.20
|
|
60 tháng
(2021-02-22) |
32.99 | 289.04% | 1,229,907,800 | 5,808,077 | 271.7 |
10.87
55.35
44.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 12/04/2017 |
6.37
|
29,100 | 6.89 | 6.95 | 6.01 | 0 | 0 | 0 |
| 11/04/2017 |
6.89
|
16,850 | 7.00 | 7.09 | 6.79 | 0 | 0 | 0 |
| 10/04/2017 |
7.00
|
80,168 | 6.91 | 7.27 | 6.85 | 0 | 0 | 0 |
| 07/04/2017 |
6.91
|
19,932 | 6.85 | 7.03 | 6.76 | 0 | 0 | 0 |
| 05/04/2017 |
6.85
|
82,926 | 7.27 | 7.45 | 6.61 | 0 | 0 | 0 |
| 04/04/2017 |
7.27
|
22,400 | 7.18 | 7.37 | 7.18 | 0 | 0 | 0 |
| 03/04/2017 |
7.18
|
46,910 | 7.39 | 7.51 | 7.09 | 0 | 0 | 0 |
| 31/03/2017 |
7.39
|
154,254 | 8.41 | 8.41 | 7.21 | 0 | 0 | 0 |
| 30/03/2017 |
8.41
|
38,227 | 8.23 | 8.46 | 8.34 | 0 | 0 | 0 |
| 29/03/2017 |
8.23
|
36,461 | 8.04 | 8.29 | 8.11 | 0 | 0 | 0 |
| 28/03/2017 |
8.04
|
42,481 | 7.55 | 8.15 | 7.51 | 0 | 0 | 0 |
| 27/03/2017 |
7.55
|
68,097 | 7.32 | 7.57 | 6.97 | 0 | 0 | 0 |
| 24/03/2017 |
7.32
|
42,910 | 7.15 | 7.39 | 7.21 | 0 | 0 | 0 |
| 23/03/2017 |
7.15
|
55,000 | 6.91 | 7.33 | 6.85 | 0 | 0 | 0 |
| 22/03/2017 |
6.91
|
61,822 | 7.23 | 7.24 | 6.79 | 0 | 0 | 0 |
| 21/03/2017 |
7.23
|
64,914 | 7.09 | 7.39 | 7.09 | 0 | 0 | 0 |
| 20/03/2017 |
7.09
|
31,374 | 7.30 | 7.30 | 6.98 | 0 | 0 | 0 |
| 17/03/2017 |
7.30
|
7,082 | 7.36 | 7.51 | 7.15 | 0 | 0 | 0 |
| 16/03/2017 |
7.36
|
31,129 | 7.20 | 7.44 | 6.98 | 0 | 0 | 0 |
| 15/03/2017 |
7.20
|
36,498 | 7.24 | 7.45 | 7.09 | 0 | 0 | 0 |
| 14/03/2017 |
7.24
|
30,700 | 7.01 | 7.50 | 7.04 | 0 | 0 | 0 |
| 13/03/2017 |
7.01
|
88,634 | 6.13 | 7.01 | 6.25 | 0 | 0 | 0 |
| 10/03/2017 |
6.13
|
74,848 | 5.86 | 6.30 | 5.89 | 0 | 0 | 0 |
| 09/03/2017 |
5.86
|
21,210 | 5.83 | 5.87 | 5.83 | 0 | 0 | 0 |
| 08/03/2017 |
5.83
|
11,913 | 5.83 | 5.89 | 5.78 | 0 | 0 | 0 |
| 07/03/2017 |
5.83
|
48,395 | 5.77 | 5.93 | 5.79 | 0 | 0 | 0 |
| 06/03/2017 |
5.77
|
41,493 | 5.65 | 5.80 | 5.71 | 0 | 0 | 0 |
| 03/03/2017 |
5.65
|
30,196 | 5.53 | 5.80 | 5.49 | 0 | 0 | 0 |
| 02/03/2017 |
5.53
|
17,600 | 5.62 | 5.62 | 5.41 | 0 | 0 | 0 |
| 01/03/2017 |
5.62
|
11,436 | 5.71 | 5.74 | 5.62 | 0 | 0 | 0 |
| 28/02/2017 |
5.71
|
13,267 | 5.77 | 5.77 | 5.71 | 0 | 0 | 0 |
| 27/02/2017 |
5.77
|
30,400 | 5.74 | 6.00 | 5.65 | 0 | 0 | 0 |
| 24/02/2017 |
5.74
|
16,000 | 5.74 | 5.74 | 5.68 | 0 | 0 | 0 |
| 23/02/2017 |
5.74
|
10,466 | 5.83 | 5.89 | 5.47 | 0 | 0 | 0 |
| 22/02/2017 |
5.83
|
44,695 | 5.50 | 5.95 | 5.51 | 0 | 0 | 0 |
| 21/02/2017 |
5.50
|
46,820 | 5.29 | 5.53 | 5.34 | 0 | 0 | 0 |
| 20/02/2017 |
5.29
|
25,800 | 5.26 | 5.35 | 5.26 | 0 | 0 | 0 |
| 17/02/2017 |
5.26
|
46,000 | 5.15 | 5.35 | 5.17 | 0 | 0 | 0 |
| 16/02/2017 |
5.15
|
44,802 | 5.20 | 5.22 | 5.14 | 0 | 0 | 0 |
| 15/02/2017 |
5.20
|
30,020 | 4.86 | 5.41 | 4.97 | 0 | 0 | 0 |
| 14/02/2017 |
4.86
|
56,350 | 4.74 | 4.95 | 4.45 | 0 | 0 | 0 |
| 13/02/2017 |
4.74
|
61,000 | 5.05 | 5.05 | 4.41 | 0 | 0 | 0 |
| 10/02/2017 |
5.05
|
11,000 | 5.17 | 5.17 | 5.05 | 0 | 0 | 0 |
| 09/02/2017 |
5.17
|
29,200 | 5.32 | 5.32 | 4.58 | 0 | 0 | 0 |
| 08/02/2017 |
5.32
|
28,100 | 5.41 | 5.53 | 4.99 | 0 | 0 | 0 |
| 07/02/2017 |
5.41
|
11,600 | 6.00 | 6.00 | 5.35 | 0 | 0 | 0 |
| 06/02/2017 |
6.00
|
2,600 | 6.01 | 6.01 | 6.00 | 0 | 0 | 0 |
| 03/02/2017 |
6.01
|
4,700 | 6.01 | 6.31 | 5.41 | 0 | 0 | 0 |
| 02/02/2017 |
6.01
|
2,200 | 6.16 | 6.19 | 6.01 | 0 | 0 | 0 |
| 25/01/2017 |
6.16
|
16,900 | 5.66 | 6.16 | 6.13 | 0 | 0 | 0 |
| 24/01/2017 |
5.66
|
38,500 | 5.74 | 5.74 | 4.29 | 0 | 0 | 0 |
| 23/01/2017 |
5.74
|
11,100 | 5.09 | 5.74 | 4.81 | 0 | 0 | 0 |
| 20/01/2017 |
5.09
|
1,350 | 4.54 | 5.09 | 4.68 | 0 | 0 | 0 |
| 19/01/2017 |
4.54
|
21,800 | 3.95 | 4.54 | 3.99 | 0 | 0 | 0 |
| 18/01/2017 |
3.95
|
1,300 | 3.44 | 3.95 | 3.95 | 0 | 0 | 0 |
| 17/01/2017 |
3.44
|
900 | 3.00 | 3.44 | 3.44 | 0 | 0 | 0 |
| 16/01/2017 |
3.00
|
100 | 2.61 | 3.00 | 3.00 | 0 | 0 | 0 |
| 13/01/2017 |
2.61
|
0 | 2.61 | 2.61 | 2.61 | 0 | 0 | 0 |
| 12/01/2017 |
2.61
|
100 | 2.61 | 2.61 | 2.61 | 0 | 0 | 0 |
| 30/11/-0001 |
2.71
|
186,900 | 2.69 | 2.73 | 2.69 | 0 | 0 | 0 |