| 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) |
-1.05 | -5.92% | 30,700 | -200 | -0.0 |
16.55
17.75
16.55
|
|
2 tháng
(2025-12-01) |
-1.30 | -7.22% | 46,000 | -200 | -0.0 |
16.55
18
16.55
|
|
3 tháng
(2025-10-30) |
-0.85 | -4.84% | 76,300 | 2,200 | 0.0 |
16.55
18
16.55
|
|
6 tháng
(2025-08-01) |
-0.23 | -1.39% | 308,600 | 0 | -0.0 |
16.55
18.90
16.55
|
|
12 tháng
(2025-02-03) |
-0.51 | -2.97% | 599,700 | -7,770 | -0.1 |
15.16
19.02
16.55
|
|
24 tháng
(2024-02-15) |
4.68 | 38.88% | 1,153,200 | -33,030 | -0.6 |
12.02
19.02
16.55
|
|
36 tháng
(2023-02-13) |
2.93 | 21.30% | 1,768,900 | -16,230 | 0.1 |
9.74
19.02
16.55
|
|
60 tháng
(2021-02-23) |
5.42 | 48.09% | 2,796,600 | -9,000 | 0.5 |
9.74
21.30
16.55
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 11/04/2017 |
4.51
|
800 | 4.56 | 4.56 | 4.51 | 0 | 0 | 0 |
| 10/04/2017 |
4.56
|
5,020 | 4.38 | 4.56 | 4.42 | 0 | 0 | 0 |
| 07/04/2017 |
4.38
|
5,620 | 4.33 | 4.38 | 4.33 | 0 | 510 | -0.0 |
| 05/04/2017 |
4.33
|
10,050 | 4.49 | 4.49 | 4.20 | 0 | 0 | 0 |
| 04/04/2017 |
4.49
|
520 | 4.22 | 4.49 | 4.10 | 0 | 500 | -0.0 |
| 03/04/2017 |
4.22
|
18,170 | 3.95 | 4.22 | 4.10 | 0 | 0 | 0 |
| 31/03/2017 |
3.95
|
10,500 | 3.69 | 3.95 | 3.60 | 0 | 0 | 0 |
| 30/03/2017 |
3.69
|
1,340 | 3.65 | 3.69 | 3.65 | 0 | 0 | 0 |
| 29/03/2017 |
3.65
|
210 | 3.65 | 3.65 | 3.65 | 0 | 210 | -0.0 |
| 28/03/2017 |
3.65
|
30 | 3.65 | 3.65 | 3.65 | 0 | 30 | -0.0 |
| 27/03/2017 |
3.65
|
80 | 3.51 | 3.65 | 3.56 | 0 | 60 | -0.0 |
| 24/03/2017 |
3.51
|
150 | 3.51 | 3.74 | 3.51 | 0 | 0 | 0 |
| 23/03/2017 |
3.51
|
100 | 3.28 | 3.51 | 3.51 | 0 | 0 | 0 |
| 22/03/2017 |
3.28
|
640 | 3.19 | 3.28 | 3.19 | 0 | 0 | 0 |
| 21/03/2017 |
3.19
|
170 | 3.19 | 3.19 | 3.19 | 0 | 0 | 0 |
| 20/03/2017 |
3.19
|
0 | 3.19 | 3.19 | 3.19 | 0 | 0 | 0 |
| 17/03/2017 |
3.19
|
0 | 3.19 | 3.19 | 3.19 | 0 | 0 | 0 |
| 16/03/2017 |
3.19
|
1,000 | 3.19 | 3.19 | 3.19 | 0 | 0 | 0 |
| 15/03/2017 |
3.19
|
700 | 3.19 | 3.19 | 3.19 | 0 | 0 | 0 |
| 14/03/2017 |
3.19
|
0 | 3.19 | 3.19 | 3.19 | 0 | 0 | 0 |
| 13/03/2017 |
3.19
|
1,000 | 3.19 | 3.19 | 3.19 | 0 | 0 | 0 |
| 10/03/2017 |
3.19
|
400 | 3.19 | 3.19 | 3.19 | 0 | 0 | 0 |
| 09/03/2017 |
3.19
|
1,100 | 3.12 | 3.28 | 3.19 | 0 | 0 | 0 |
| 08/03/2017 |
3.12
|
0 | 3.12 | 3.12 | 3.12 | 0 | 0 | 0 |
| 07/03/2017 |
3.12
|
0 | 3.12 | 3.12 | 3.12 | 0 | 0 | 0 |
| 06/03/2017 |
3.12
|
400 | 2.92 | 3.12 | 3.01 | 0 | 0 | 0 |
| 03/03/2017 |
2.92
|
0 | 2.92 | 2.92 | 2.92 | 0 | 0 | 0 |
| 02/03/2017 |
2.92
|
1,640 | 2.92 | 2.92 | 2.74 | 0 | 0 | 0 |
| 01/03/2017 |
2.92
|
0 | 2.92 | 2.92 | 2.92 | 0 | 0 | 0 |
| 28/02/2017 |
2.92
|
500 | 2.92 | 2.92 | 2.92 | 0 | 0 | 0 |
| 27/02/2017 |
2.92
|
0 | 2.92 | 2.92 | 2.92 | 0 | 0 | 0 |
| 24/02/2017 |
2.92
|
60 | 3.01 | 3.01 | 2.92 | 0 | 0 | 0 |
| 23/02/2017 |
3.01
|
0 | 3.01 | 3.01 | 3.01 | 0 | 0 | 0 |
| 22/02/2017 |
3.01
|
900 | 3.01 | 3.01 | 3.01 | 0 | 0 | 0 |
| 21/02/2017 |
3.01
|
510 | 3.19 | 3.19 | 3.01 | 0 | 0 | 0 |
| 20/02/2017 |
3.19
|
0 | 3.19 | 3.19 | 3.19 | 0 | 0 | 0 |
| 17/02/2017 |
3.19
|
0 | 3.19 | 3.19 | 3.19 | 0 | 0 | 0 |
| 16/02/2017 |
3.19
|
950 | 3.01 | 3.19 | 2.88 | 0 | 500 | -0.0 |
| 15/02/2017 |
3.01
|
1,400 | 3.19 | 3.19 | 3.01 | 0 | 0 | 0 |
| 14/02/2017 |
3.19
|
0 | 3.19 | 3.19 | 3.19 | 0 | 0 | 0 |
| 13/02/2017 |
3.19
|
0 | 3.19 | 3.19 | 3.19 | 0 | 0 | 0 |
| 10/02/2017 |
3.19
|
0 | 3.19 | 3.19 | 3.19 | 0 | 0 | 0 |
| 09/02/2017 |
3.19
|
0 | 3.19 | 3.19 | 3.19 | 0 | 0 | 0 |
| 08/02/2017 |
3.19
|
110 | 3.14 | 3.19 | 2.92 | 0 | 0 | 0 |
| 07/02/2017 |
3.14
|
0 | 3.14 | 3.14 | 3.14 | 0 | 0 | 0 |
| 06/02/2017 |
3.14
|
0 | 3.14 | 3.14 | 3.14 | 0 | 0 | 0 |
| 03/02/2017 |
3.14
|
0 | 3.14 | 3.14 | 3.14 | 0 | 0 | 0 |
| 02/02/2017 |
3.14
|
30 | 3.37 | 3.37 | 3.14 | 0 | 0 | 0 |
| 25/01/2017 |
3.37
|
0 | 3.37 | 3.37 | 3.37 | 0 | 0 | 0 |
| 24/01/2017 |
3.37
|
210 | 3.19 | 3.37 | 3.10 | 0 | 0 | 0 |
| 23/01/2017 |
3.19
|
0 | 3.19 | 3.19 | 3.19 | 0 | 0 | 0 |
| 20/01/2017 |
3.19
|
0 | 3.19 | 3.19 | 3.19 | 0 | 0 | 0 |
| 19/01/2017 |
3.19
|
1,690 | 3.17 | 3.19 | 2.95 | 0 | 0 | 0 |
| 18/01/2017 |
3.17
|
0 | 3.17 | 3.17 | 3.17 | 0 | 0 | 0 |
| 17/01/2017 |
3.17
|
0 | 3.17 | 3.17 | 3.17 | 0 | 0 | 0 |
| 16/01/2017 |
3.17
|
0 | 3.17 | 3.17 | 3.17 | 0 | 0 | 0 |
| 13/01/2017 |
3.17
|
0 | 3.17 | 3.17 | 3.17 | 0 | 0 | 0 |
| 12/01/2017 |
3.17
|
0 | 3.17 | 3.17 | 3.17 | 0 | 0 | 0 |
| 11/01/2017 |
3.17
|
0 | 3.17 | 3.17 | 3.17 | 0 | 0 | 0 |
| 10/01/2017 |
3.17
|
0 | 3.17 | 3.17 | 3.17 | 0 | 0 | 0 |
| 09/01/2017 |
3.17
|
50 | 2.96 | 3.17 | 3.17 | 0 | 0 | 0 |
| 06/01/2017 |
2.96
|
480 | 2.96 | 3.06 | 2.96 | 0 | 0 | 0 |
| 05/01/2017 |
2.96
|
0 | 2.96 | 2.96 | 2.96 | 0 | 0 | 0 |
| 04/01/2017 |
2.96
|
100 | 2.83 | 2.96 | 2.96 | 0 | 0 | 0 |
| 03/01/2017 |
2.83
|
0 | 2.83 | 2.83 | 2.83 | 0 | 0 | 0 |
| 30/12/2016 |
2.83
|
0 | 2.83 | 2.83 | 2.83 | 0 | 0 | 0 |
| 29/12/2016 |
2.83
|
5,710 | 3.01 | 3.22 | 2.83 | 0 | 0 | 0 |
| 28/12/2016 |
3.01
|
0 | 3.01 | 3.01 | 3.01 | 0 | 0 | 0 |
| 27/12/2016 |
3.01
|
0 | 3.01 | 3.01 | 3.01 | 0 | 0 | 0 |
| 26/12/2016 |
3.01
|
300 | 3.10 | 3.10 | 3.01 | 0 | 0 | 0 |
| 23/12/2016 |
3.10
|
0 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
| 22/12/2016 |
3.10
|
0 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
| 21/12/2016 |
3.10
|
0 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
| 20/12/2016 |
3.10
|
0 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
| 19/12/2016 |
3.10
|
0 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
| 16/12/2016 |
3.10
|
0 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
| 15/12/2016 |
3.10
|
2,680 | 3.10 | 3.10 | 3.10 | 0 | 2,680 | -0.0 |
| 14/12/2016 |
3.10
|
0 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
| 13/12/2016 |
3.10
|
1,000 | 3.19 | 3.19 | 3.10 | 0 | 1,000 | -0.0 |
| 12/12/2016 |
3.19
|
160 | 3.18 | 3.19 | 3.19 | 0 | 0 | 0 |
| 09/12/2016 |
3.18
|
740 | 3.42 | 3.42 | 3.18 | 0 | 740 | -0.0 |
| 08/12/2016 |
3.42
|
0 | 3.42 | 3.42 | 3.42 | 0 | 0 | 0 |
| 07/12/2016 |
3.42
|
0 | 3.42 | 3.42 | 3.42 | 0 | 0 | 0 |
| 06/12/2016 |
3.42
|
0 | 3.42 | 3.42 | 3.42 | 0 | 0 | 0 |
| 05/12/2016 |
3.42
|
0 | 3.42 | 3.42 | 3.42 | 0 | 0 | 0 |
| 02/12/2016 |
3.42
|
120 | 3.37 | 3.42 | 3.42 | 120 | 0 | 0.0 |
| 01/12/2016 |
3.37
|
30 | 3.32 | 3.42 | 3.09 | 0 | 0 | 0 |
| 30/11/2016 |
3.32
|
0 | 3.32 | 3.32 | 3.32 | 0 | 0 | 0 |
| 29/11/2016 |
3.32
|
0 | 3.32 | 3.32 | 3.32 | 0 | 0 | 0 |
| 28/11/2016 |
3.32
|
0 | 3.32 | 3.32 | 3.32 | 0 | 0 | 0 |
| 25/11/2016 |
3.32
|
0 | 3.32 | 3.32 | 3.32 | 0 | 0 | 0 |
| 24/11/2016 |
3.32
|
0 | 3.32 | 3.32 | 3.32 | 0 | 0 | 0 |
| 23/11/2016 |
3.32
|
0 | 3.32 | 3.32 | 3.32 | 0 | 0 | 0 |
| 22/11/2016 |
3.32
|
0 | 3.32 | 3.32 | 3.32 | 0 | 0 | 0 |
| 21/11/2016 |
3.32
|
0 | 3.32 | 3.32 | 3.32 | 0 | 0 | 0 |
| 18/11/2016 |
3.32
|
0 | 3.32 | 3.32 | 3.32 | 0 | 0 | 0 |
| 17/11/2016 |
3.32
|
1,260 | 3.57 | 3.57 | 3.32 | 0 | 0 | 0 |
| 16/11/2016 |
3.57
|
10 | 3.83 | 3.83 | 3.57 | 0 | 0 | 0 |
| 15/11/2016 |
3.83
|
0 | 3.83 | 3.83 | 3.83 | 0 | 0 | 0 |
| 14/11/2016 |
3.83
|
0 | 3.83 | 3.83 | 3.83 | 0 | 0 | 0 |