| 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) |
-2.05 | -5.98% | 32,399,700 | 108,500 | 2.8 |
31.80
34.55
32.25
|
|
2 tháng
(2025-11-28) |
-0.15 | -0.46% | 57,745,000 | 425,400 | 13.4 |
31.80
34.55
32.25
|
|
3 tháng
(2025-10-29) |
-2.50 | -7.19% | 85,415,300 | -359,900 | -14.4 |
31.80
35.90
32.25
|
|
6 tháng
(2025-07-31) |
-8.75 | -21.34% | 312,138,100 | -5,201,400 | -219.0 |
31.80
42.80
32.25
|
|
12 tháng
(2025-02-03) |
-4.55 | -12.36% | 835,790,000 | -13,163,258 | -545.0 |
31.80
46.40
32.25
|
|
24 tháng
(2024-02-07) |
1.32 | 4.28% | 1,339,482,900 | -9,832,788 | -347.5 |
30.77
46.40
32.25
|
|
36 tháng
(2023-02-13) |
22.32 | 224.78% | 1,806,562,400 | -1,102,565 | 10.0 |
9.93
46.40
32.25
|
|
60 tháng
(2021-02-22) |
25.69 | 391.71% | 2,203,832,100 | 4,926,781 | 364.3 |
6.52
46.40
32.25
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 10/04/2017 |
3.17
|
66,370 | 3.17 | 3.18 | 3.17 | 0 | 0 | 0 |
| 07/04/2017 |
3.17
|
56,300 | 3.15 | 3.19 | 3.08 | 0 | 0 | 0 |
| 05/04/2017 |
3.15
|
62,740 | 3.17 | 3.18 | 3.15 | 0 | 0 | 0 |
| 04/04/2017 |
3.17
|
44,140 | 3.18 | 3.18 | 3.17 | 0 | 0 | 0 |
| 03/04/2017 |
3.18
|
44,450 | 3.18 | 3.23 | 3.18 | 11,000 | 0 | 0.2 |
| 31/03/2017 |
3.18
|
44,880 | 3.17 | 3.19 | 3.16 | 0 | 0 | 0 |
| 30/03/2017 |
3.17
|
68,850 | 3.21 | 3.22 | 3.17 | 0 | 0 | 0 |
| 29/03/2017 |
3.21
|
32,040 | 3.17 | 3.21 | 3.15 | 0 | 0 | 0 |
| 28/03/2017 |
3.17
|
91,410 | 3.21 | 3.21 | 3.16 | 0 | 0 | 0 |
| 27/03/2017 |
3.21
|
288,540 | 3.08 | 3.22 | 3.09 | 0 | 0 | 0 |
| 24/03/2017 |
3.08
|
98,620 | 3.04 | 3.11 | 3.03 | 0 | 0 | 0 |
| 23/03/2017 |
3.04
|
32,440 | 3.04 | 3.05 | 3.02 | 0 | 0 | 0 |
| 22/03/2017 |
3.04
|
18,990 | 3.05 | 3.05 | 3.04 | 0 | 0 | 0 |
| 21/03/2017 |
3.05
|
21,290 | 3.05 | 3.08 | 3.05 | 0 | 0 | 0 |
| 20/03/2017 |
3.05
|
55,080 | 3.05 | 3.11 | 3.05 | 0 | 0 | 0 |
| 17/03/2017 |
3.05
|
32,660 | 3.05 | 3.08 | 3.04 | 0 | 0 | 0 |
| 16/03/2017 |
3.05
|
20,490 | 3.08 | 3.08 | 3.03 | 0 | 0 | 0 |
| 15/03/2017 |
3.08
|
46,700 | 3.12 | 3.12 | 3.02 | 1,450 | 0 | 0.0 |
| 14/03/2017 |
3.12
|
22,750 | 3.10 | 3.12 | 3.08 | 0 | 0 | 0 |
| 13/03/2017 |
3.10
|
8,030 | 3.06 | 3.10 | 3.06 | 0 | 0 | 0 |
| 10/03/2017 |
3.06
|
10,980 | 3.15 | 3.15 | 3.06 | 0 | 0 | 0 |
| 09/03/2017 |
3.15
|
17,230 | 3.15 | 3.15 | 3.05 | 0 | 7,000 | -0.1 |
| 08/03/2017 |
3.15
|
5,510 | 3.15 | 3.15 | 3.15 | 0 | 0 | 0 |
| 07/03/2017 |
3.15
|
21,170 | 3.17 | 3.17 | 3.15 | 0 | 0 | 0 |
| 06/03/2017 |
3.17
|
45,000 | 3.15 | 3.21 | 3.16 | 7,100 | 0 | 0.1 |
| 03/03/2017 |
3.15
|
72,190 | 3.08 | 3.17 | 3.05 | 0 | 0 | 0 |
| 02/03/2017 |
3.08
|
3,550 | 3.13 | 3.15 | 3.06 | 0 | 0 | 0 |
| 01/03/2017 |
3.13
|
20,000 | 3.05 | 3.13 | 3.10 | 1,000 | 0 | 0.0 |
| 28/02/2017 |
3.05
|
23,570 | 3.17 | 3.17 | 3.05 | 0 | 0 | 0 |
| 27/02/2017 |
3.17
|
45,430 | 3.05 | 3.24 | 3.03 | 0 | 0 | 0 |
| 24/02/2017 |
3.05
|
55,620 | 3.10 | 3.10 | 3.05 | 0 | 0 | 0 |
| 23/02/2017 |
3.10
|
64,840 | 3.21 | 3.21 | 3.09 | 0 | 0 | 0 |
| 22/02/2017 |
3.21
|
34,540 | 3.19 | 3.24 | 3.21 | 0 | 0 | 0 |
| 21/02/2017 |
3.19
|
50,710 | 3.24 | 3.29 | 3.19 | 0 | 0 | 0 |
| 20/02/2017 |
3.24
|
205,700 | 3.05 | 3.26 | 3.08 | 0 | 0 | 0 |
| 17/02/2017 |
3.05
|
37,130 | 3.04 | 3.05 | 3.02 | 30,400 | 0 | 0.4 |
| 16/02/2017 |
3.04
|
76,540 | 3.04 | 3.05 | 3.03 | 55,480 | 0 | 0.7 |
| 15/02/2017 |
3.04
|
34,830 | 2.98 | 3.04 | 2.98 | 4,000 | 0 | 0.1 |
| 14/02/2017 |
2.98
|
56,450 | 3.02 | 3.03 | 2.98 | 2,000 | 0 | 0.0 |
| 13/02/2017 |
3.02
|
21,090 | 3.05 | 3.05 | 3.02 | 0 | 0 | 0 |
| 10/02/2017 |
3.05
|
69,740 | 3.04 | 3.05 | 2.99 | 52,770 | 0 | 0.7 |
| 09/02/2017 |
3.04
|
48,610 | 3.05 | 3.05 | 3.01 | 0 | 0 | 0 |
| 08/02/2017 |
3.05
|
38,560 | 3.04 | 3.05 | 3.01 | 17,920 | 0 | 0.2 |
| 07/02/2017 |
3.04
|
25,790 | 3.06 | 3.08 | 3.03 | 0 | 0 | 0 |
| 06/02/2017 |
3.06
|
32,990 | 3.04 | 3.06 | 3.01 | 13,830 | 0 | 0.2 |
| 03/02/2017 |
3.04
|
212,360 | 3.04 | 3.05 | 3.01 | 130,000 | 0 | 1.7 |
| 02/02/2017 |
3.04
|
79,300 | 3.08 | 3.10 | 3.03 | 0 | 0 | 0 |
| 25/01/2017 |
3.08
|
46,230 | 3.03 | 3.09 | 3.03 | 0 | 0 | 0 |
| 24/01/2017 |
3.03
|
86,250 | 2.97 | 3.04 | 2.97 | 1,000,000 | 0 | 13.0 |
| 23/01/2017 |
2.97
|
39,700 | 3.06 | 3.06 | 2.85 | 0 | 0 | 0 |
| 20/01/2017 |
3.06
|
123,330 | 2.94 | 3.10 | 2.94 | 18,400 | 0 | 0.2 |
| 19/01/2017 |
2.94
|
59,170 | 3.03 | 3.03 | 2.94 | 0 | 0 | 0 |
| 18/01/2017 |
3.03
|
222,960 | 2.96 | 3.05 | 2.82 | 160,100 | 0 | 2.0 |
| 17/01/2017 |
2.96
|
694,980 | 3.15 | 3.15 | 2.94 | 250,000 | 0 | 3.1 |
| 16/01/2017 |
3.15
|
10,030 | 3.38 | 3.38 | 3.15 | 0 | 0 | 0 |
| 13/01/2017 |
3.38
|
166,550 | 3.38 | 3.52 | 3.38 | 0 | 0 | 0 |
| 30/11/-0001 |
9.58
|
1,079,300 | 9.63 | 9.77 | 9.57 | 0 | 0 | 0 |