| 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 | 0% | 3,200 | 0 | 0 |
4.30
4.70
4.40
|
|
2 tháng
(2025-10-06) |
-0.80 | -14.55% | 5,200 | 0 | 0 |
4.30
5.50
4.40
|
|
3 tháng
(2025-09-08) |
-1.10 | -18.97% | 15,300 | 0 | 0 |
4.30
6.10
4.40
|
|
6 tháng
(2025-06-09) |
0.10 | 2.17% | 479,300 | -32,500 | -0.2 |
4.30
7.90
4.40
|
|
12 tháng
(2024-12-10) |
-0.20 | -4.08% | 1,036,611 | -32,500 | -0.2 |
4.30
7.90
4.40
|
|
24 tháng
(2023-12-18) |
1.10 | 30.56% | 2,343,645 | -33,100 | -0.2 |
3.20
7.90
4.40
|
|
36 tháng
(2022-12-21) |
-0.80 | -14.55% | 8,858,783 | -72,398 | -0.4 |
3.20
7.90
4.40
|
|
60 tháng
(2020-12-31) |
0.10 | 2.17% | 25,311,107 | -12,398 | 0.1 |
3.20
12.30
4.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 21/02/2017 |
3.40
|
13,300 | 3.40 | 3.40 | 3.10 | 0 | 0 | 0 |
| 20/02/2017 |
3.40
|
3,800 | 3.40 | 3.40 | 3.10 | 0 | 0 | 0 |
| 17/02/2017 |
3.40
|
10,800 | 3.20 | 3.40 | 3.20 | 0 | 0 | 0 |
| 16/02/2017 |
3.20
|
9,300 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
| 15/02/2017 |
3.10
|
18,900 | 3.20 | 3.50 | 3.10 | 0 | 0 | 0 |
| 14/02/2017 |
3.20
|
5,900 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
| 13/02/2017 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 10/02/2017 |
3.30
|
100 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 09/02/2017 |
3.30
|
100 | 3.20 | 3.30 | 3.30 | 0 | 0 | 0 |
| 08/02/2017 |
3.20
|
2,010 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
| 07/02/2017 |
3.30
|
6,700 | 3.60 | 3.60 | 3.30 | 0 | 0 | 0 |
| 06/02/2017 |
3.60
|
2,000 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
| 03/02/2017 |
3.60
|
2,200 | 3.60 | 3.60 | 3.30 | 0 | 0 | 0 |
| 02/02/2017 |
3.60
|
100 | 3.50 | 3.60 | 3.60 | 0 | 0 | 0 |
| 25/01/2017 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 24/01/2017 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 23/01/2017 |
3.50
|
3,500 | 3.30 | 3.60 | 3 | 0 | 0 | 0 |
| 20/01/2017 |
3.30
|
800 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
| 19/01/2017 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 18/01/2017 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 17/01/2017 |
3.40
|
67,000 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
| 16/01/2017 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 13/01/2017 |
3.40
|
100 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 12/01/2017 |
3.40
|
5,000 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
| 11/01/2017 |
3.40
|
4,600 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
| 10/01/2017 |
3.50
|
2,500 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
| 09/01/2017 |
3.60
|
4,100 | 3.30 | 3.60 | 3.30 | 0 | 0 | 0 |
| 06/01/2017 |
3.30
|
300 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
| 05/01/2017 |
3.40
|
10 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 04/01/2017 |
3.40
|
5,600 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
| 03/01/2017 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 30/12/2016 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 29/12/2016 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 28/12/2016 |
3.40
|
4,900 | 3.20 | 3.50 | 3 | 0 | 0 | 0 |
| 27/12/2016 |
3.20
|
5,100 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
| 26/12/2016 |
3.10
|
5,800 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
| 23/12/2016 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 22/12/2016 |
3.20
|
4,000 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 21/12/2016 |
3.20
|
8,100 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
| 20/12/2016 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 19/12/2016 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 16/12/2016 |
3.20
|
7,800 | 3.20 | 3.20 | 2.90 | 0 | 0 | 0 |
| 15/12/2016 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 14/12/2016 |
3.20
|
6,000 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 13/12/2016 |
3.20
|
14,000 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
| 12/12/2016 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 09/12/2016 |
3.30
|
500 | 3.20 | 3.30 | 3.30 | 0 | 0 | 0 |
| 08/12/2016 |
3.20
|
34,000 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 07/12/2016 |
3.20
|
11,300 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
| 06/12/2016 |
3.40
|
17,200 | 3.20 | 3.50 | 3.20 | 0 | 0 | 0 |
| 05/12/2016 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 02/12/2016 |
3.20
|
7,800 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
| 01/12/2016 |
3.10
|
7,000 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
| 30/11/2016 |
3.20
|
10,100 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
| 29/11/2016 |
3.20
|
500 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
| 28/11/2016 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 25/11/2016 |
3.20
|
3,300 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
| 24/11/2016 |
3.20
|
7,200 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
| 23/11/2016 |
3.20
|
6,400 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
| 22/11/2016 |
3.10
|
14,600 | 3.10 | 3.20 | 2.90 | 0 | 0 | 0 |
| 21/11/2016 |
3.10
|
14,300 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
| 18/11/2016 |
3.10
|
4,000 | 3.10 | 3.30 | 2.90 | 0 | 0 | 0 |
| 17/11/2016 |
3.10
|
5,400 | 3.10 | 3.10 | 2.90 | 0 | 0 | 0 |
| 16/11/2016 |
3.10
|
700 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
| 15/11/2016 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 14/11/2016 |
3.20
|
1,700 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
| 11/11/2016 |
3.20
|
2,100 | 3.30 | 3.30 | 3.10 | 0 | 0 | 0 |
| 10/11/2016 |
3.30
|
3,600 | 3.20 | 3.30 | 3 | 0 | 0 | 0 |
| 09/11/2016 |
3.20
|
14,600 | 3.30 | 3.30 | 3.10 | 0 | 0 | 0 |
| 08/11/2016 |
3.30
|
113,500 | 3.20 | 3.30 | 3.20 | 0 | 0 | 0 |
| 07/11/2016 |
3.20
|
50,400 | 3.20 | 3.40 | 3.20 | 0 | 0 | 0 |
| 04/11/2016 |
3.20
|
10,100 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
| 03/11/2016 |
3.10
|
12,000 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
| 02/11/2016 |
3.20
|
12,400 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
| 01/11/2016 |
3.20
|
6,700 | 3 | 3.20 | 3.10 | 0 | 0 | 0 |
| 31/10/2016 |
3
|
100 | 3.20 | 3.20 | 3 | 0 | 0 | 0 |
| 28/10/2016 |
3.20
|
6,300 | 3.50 | 3.50 | 3.20 | 0 | 0 | 0 |
| 27/10/2016 |
3.50
|
4,300 | 3.40 | 3.70 | 3.10 | 0 | 0 | 0 |
| 26/10/2016 |
3.40
|
200 | 3.10 | 3.40 | 3.20 | 0 | 0 | 0 |
| 25/10/2016 |
3.10
|
28,700 | 2.90 | 3.10 | 3 | 0 | 0 | 0 |
| 24/10/2016 |
2.90
|
1,000 | 3.10 | 3.10 | 2.90 | 0 | 0 | 0 |
| 21/10/2016 |
3.10
|
200 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
| 20/10/2016 |
3.10
|
7,100 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 19/10/2016 |
3.10
|
6,100 | 3.40 | 3.40 | 3.10 | 0 | 0 | 0 |
| 18/10/2016 |
3.40
|
1,500 | 3.30 | 3.60 | 3.40 | 0 | 0 | 0 |
| 17/10/2016 |
3.30
|
11,600 | 3.40 | 3.40 | 3.10 | 0 | 0 | 0 |
| 14/10/2016 |
3.40
|
1,000 | 3.30 | 3.40 | 3.30 | 0 | 0 | 0 |
| 13/10/2016 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 12/10/2016 |
3.30
|
12,500 | 3.20 | 3.30 | 3 | 0 | 0 | 0 |
| 11/10/2016 |
3.20
|
6,800 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
| 10/10/2016 |
3.10
|
20,110 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
| 07/10/2016 |
3.20
|
3,000 | 3.20 | 3.20 | 3 | 0 | 0 | 0 |
| 06/10/2016 |
3.20
|
15,900 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
| 05/10/2016 |
3.10
|
18,100 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
| 04/10/2016 |
3.10
|
21,000 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 03/10/2016 |
3.10
|
17,000 | 3 | 3.20 | 3 | 0 | 0 | 0 |
| 30/09/2016 |
3
|
9,900 | 3 | 3 | 3 | 0 | 0 | 0 |
| 29/09/2016 |
3
|
10,400 | 3.10 | 3.10 | 2.90 | 0 | 0 | 0 |
| 28/09/2016 |
3.10
|
12,700 | 3 | 3.10 | 3 | 0 | 0 | 0 |
| 27/09/2016 |
3
|
31,600 | 2.90 | 3.10 | 2.90 | 0 | 0 | 0 |