| 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) |
9.70 | 30.31% | 27,000 | -200 | -0.0 |
31.20
42.10
40.50
|
|
2 tháng
(2025-10-06) |
3.40 | 8.88% | 32,500 | -200 | -0.0 |
31.20
42.10
40.50
|
|
3 tháng
(2025-09-08) |
0.20 | 0.48% | 52,400 | -200 | -0.0 |
31.20
42.10
40.50
|
|
6 tháng
(2025-06-09) |
9.33 | 28.81% | 67,800 | -100 | -0.0 |
30.65
42.10
40.50
|
|
12 tháng
(2024-12-10) |
14.20 | 51.63% | 189,419 | 36,300 | 1.2 |
25.88
42.10
40.50
|
|
24 tháng
(2023-12-18) |
20.80 | 99.56% | 502,881 | 133,300 | 4.0 |
20.44
42.10
40.50
|
|
36 tháng
(2022-12-21) |
26.16 | 168.36% | 714,199 | 151,200 | 4.5 |
13.99
42.10
40.50
|
|
60 tháng
(2020-12-31) |
26.79 | 179.72% | 1,017,649 | 153,300 | 4.6 |
13.83
42.10
40.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 21/02/2017 |
14.31
|
0 | 14.31 | 14.31 | 14.31 | 0 | 0 | 0 |
| 20/02/2017 |
14.31
|
0 | 14.31 | 14.31 | 14.31 | 0 | 0 | 0 |
| 17/02/2017 |
14.31
|
3,000 | 14.44 | 14.44 | 14.31 | 3,000 | 0 | 0.1 |
| 16/02/2017 |
14.44
|
0 | 14.44 | 14.44 | 14.44 | 0 | 0 | 0 |
| 15/02/2017 |
14.44
|
0 | 14.44 | 14.44 | 14.44 | 0 | 0 | 0 |
| 14/02/2017 |
14.44
|
0 | 14.44 | 14.44 | 14.44 | 0 | 0 | 0 |
| 13/02/2017 |
14.44
|
0 | 14.44 | 14.44 | 14.44 | 0 | 0 | 0 |
| 10/02/2017 |
14.44
|
0 | 14.44 | 14.44 | 14.44 | 0 | 0 | 0 |
| 09/02/2017 |
14.44
|
0 | 14.44 | 14.44 | 14.44 | 0 | 0 | 0 |
| 08/02/2017 |
14.44
|
0 | 14.44 | 14.44 | 14.44 | 0 | 0 | 0 |
| 07/02/2017 |
14.44
|
0 | 14.44 | 14.44 | 14.44 | 0 | 0 | 0 |
| 06/02/2017 |
14.44
|
0 | 14.44 | 14.44 | 14.44 | 0 | 0 | 0 |
| 03/02/2017 |
14.44
|
0 | 14.44 | 14.44 | 14.44 | 0 | 0 | 0 |
| 02/02/2017 |
14.44
|
0 | 14.44 | 14.44 | 14.44 | 0 | 0 | 0 |
| 25/01/2017 |
14.44
|
0 | 14.44 | 14.44 | 14.44 | 0 | 0 | 0 |
| 24/01/2017 |
14.44
|
0 | 14.44 | 14.44 | 14.44 | 0 | 0 | 0 |
| 23/01/2017 |
14.44
|
0 | 14.44 | 14.44 | 14.44 | 0 | 0 | 0 |
| 20/01/2017 |
14.44
|
0 | 14.44 | 14.44 | 14.44 | 0 | 0 | 0 |
| 19/01/2017 |
14.44
|
0 | 14.44 | 14.44 | 14.44 | 0 | 0 | 0 |
| 18/01/2017 |
14.44
|
0 | 14.44 | 14.44 | 14.44 | 0 | 0 | 0 |
| 17/01/2017 |
14.44
|
0 | 14.44 | 14.44 | 14.44 | 0 | 0 | 0 |
| 16/01/2017 |
14.44
|
0 | 14.44 | 14.44 | 14.44 | 0 | 0 | 0 |
| 13/01/2017 |
14.44
|
0 | 14.44 | 14.44 | 14.44 | 0 | 0 | 0 |
| 12/01/2017 |
14.44
|
0 | 14.44 | 14.44 | 14.44 | 0 | 0 | 0 |
| 11/01/2017 |
14.44
|
0 | 14.44 | 14.44 | 14.44 | 0 | 0 | 0 |
| 10/01/2017 |
14.44
|
0 | 14.44 | 14.44 | 14.44 | 0 | 0 | 0 |
| 09/01/2017 |
14.44
|
0 | 14.44 | 14.44 | 14.44 | 0 | 0 | 0 |
| 06/01/2017 |
14.44
|
0 | 14.44 | 14.44 | 14.44 | 0 | 0 | 0 |
| 05/01/2017 |
14.44
|
0 | 14.44 | 14.44 | 14.44 | 0 | 0 | 0 |
| 04/01/2017 |
14.44
|
0 | 14.44 | 14.44 | 14.44 | 0 | 0 | 0 |
| 03/01/2017 |
14.44
|
0 | 14.44 | 14.44 | 14.44 | 0 | 0 | 0 |
| 30/12/2016 |
14.44
|
0 | 14.44 | 14.44 | 14.44 | 0 | 0 | 0 |
| 29/12/2016 |
14.44
|
0 | 14.44 | 14.44 | 14.44 | 0 | 0 | 0 |
| 28/12/2016 |
14.44
|
0 | 14.44 | 14.44 | 14.44 | 0 | 0 | 0 |
| 27/12/2016 |
14.44
|
0 | 14.44 | 14.44 | 14.44 | 0 | 0 | 0 |
| 26/12/2016 |
14.44
|
0 | 14.44 | 14.44 | 14.44 | 0 | 0 | 0 |
| 23/12/2016 |
14.44
|
3,000 | 14.44 | 14.44 | 14.44 | 3,000 | 0 | 0.1 |
| 22/12/2016 |
14.44
|
0 | 14.44 | 14.44 | 14.44 | 0 | 0 | 0 |
| 21/12/2016 |
14.44
|
0 | 14.44 | 14.44 | 14.44 | 0 | 0 | 0 |
| 20/12/2016 |
14.44
|
0 | 14.44 | 14.44 | 14.44 | 0 | 0 | 0 |
| 19/12/2016 |
14.44
|
0 | 14.44 | 14.44 | 14.44 | 0 | 0 | 0 |
| 16/12/2016 |
14.44
|
0 | 14.44 | 14.44 | 14.44 | 0 | 0 | 0 |
| 15/12/2016 |
14.44
|
0 | 14.44 | 14.44 | 14.44 | 0 | 0 | 0 |
| 14/12/2016 |
14.44
|
0 | 14.44 | 14.44 | 14.44 | 0 | 0 | 0 |
| 13/12/2016 |
14.44
|
0 | 14.44 | 14.44 | 14.44 | 0 | 0 | 0 |
| 12/12/2016 |
14.44
|
0 | 14.44 | 14.44 | 14.44 | 0 | 0 | 0 |
| 09/12/2016 |
14.44
|
0 | 14.44 | 14.44 | 14.44 | 0 | 0 | 0 |
| 08/12/2016 |
14.44
|
0 | 14.44 | 14.44 | 14.44 | 0 | 0 | 0 |
| 07/12/2016 |
14.44
|
0 | 14.44 | 14.44 | 14.44 | 0 | 0 | 0 |
| 06/12/2016 |
14.44
|
0 | 14.44 | 14.44 | 14.44 | 0 | 0 | 0 |
| 05/12/2016 |
14.44
|
0 | 14.44 | 14.44 | 14.44 | 0 | 0 | 0 |
| 02/12/2016 |
14.44
|
0 | 14.44 | 14.44 | 14.44 | 0 | 0 | 0 |
| 01/12/2016 |
14.44
|
0 | 14.44 | 14.44 | 14.44 | 0 | 0 | 0 |
| 30/11/2016 |
14.44
|
0 | 14.44 | 14.44 | 14.44 | 0 | 0 | 0 |
| 29/11/2016 |
14.44
|
1,200 | 14.44 | 14.44 | 14.44 | 1,200 | 0 | 0.0 |
| 28/11/2016 |
14.44
|
100 | 14.44 | 14.44 | 14.44 | 100 | 0 | 0.0 |
| 25/11/2016 |
14.44
|
0 | 14.44 | 14.44 | 14.44 | 0 | 0 | 0 |
| 24/11/2016 |
14.44
|
0 | 14.44 | 14.44 | 14.44 | 0 | 0 | 0 |
| 23/11/2016 |
14.44
|
0 | 14.44 | 14.44 | 14.44 | 0 | 0 | 0 |
| 22/11/2016 |
14.44
|
0 | 14.44 | 14.44 | 14.44 | 0 | 0 | 0 |
| 21/11/2016 |
14.44
|
0 | 14.44 | 14.44 | 14.44 | 0 | 0 | 0 |
| 18/11/2016 |
14.44
|
0 | 14.44 | 14.44 | 14.44 | 0 | 0 | 0 |
| 17/11/2016 |
14.44
|
600 | 14.44 | 14.44 | 14.44 | 600 | 0 | 0.0 |
| 16/11/2016 |
14.44
|
0 | 14.44 | 14.44 | 14.44 | 0 | 0 | 0 |
| 15/11/2016 |
14.44
|
0 | 14.44 | 14.44 | 14.44 | 0 | 0 | 0 |
| 14/11/2016 |
14.44
|
0 | 14.44 | 14.44 | 14.44 | 0 | 0 | 0 |
| 11/11/2016 |
14.44
|
0 | 14.44 | 14.44 | 14.44 | 0 | 0 | 0 |
| 10/11/2016 |
14.44
|
3,900 | 14.44 | 14.44 | 14.44 | 3,900 | 0 | 0.1 |
| 09/11/2016 |
14.44
|
0 | 14.44 | 14.44 | 14.44 | 0 | 0 | 0 |
| 08/11/2016 |
14.44
|
0 | 14.44 | 14.44 | 14.44 | 0 | 0 | 0 |
| 07/11/2016 |
14.44
|
0 | 14.44 | 14.44 | 14.44 | 0 | 0 | 0 |
| 04/11/2016 |
14.44
|
0 | 14.44 | 14.44 | 14.44 | 0 | 0 | 0 |
| 03/11/2016 |
14.44
|
0 | 14.44 | 14.44 | 14.44 | 0 | 0 | 0 |
| 02/11/2016 |
14.44
|
0 | 14.44 | 14.44 | 14.44 | 0 | 0 | 0 |
| 01/11/2016 |
14.44
|
0 | 14.44 | 14.44 | 14.44 | 0 | 0 | 0 |
| 31/10/2016 |
14.44
|
0 | 14.44 | 14.44 | 14.44 | 0 | 0 | 0 |
| 28/10/2016 |
14.44
|
0 | 14.44 | 14.44 | 14.44 | 0 | 0 | 0 |
| 27/10/2016 |
14.44
|
0 | 14.44 | 14.44 | 14.44 | 0 | 0 | 0 |
| 26/10/2016 |
14.44
|
0 | 14.44 | 14.44 | 14.44 | 0 | 0 | 0 |
| 25/10/2016 |
14.44
|
0 | 14.44 | 14.44 | 14.44 | 0 | 0 | 0 |
| 24/10/2016 |
14.44
|
200 | 14.44 | 14.44 | 14.44 | 200 | 0 | 0.0 |
| 21/10/2016 |
14.44
|
0 | 14.44 | 14.44 | 14.44 | 0 | 0 | 0 |
| 20/10/2016 |
14.44
|
0 | 14.44 | 14.44 | 14.44 | 0 | 0 | 0 |
| 19/10/2016 |
14.44
|
3,000 | 14.44 | 14.44 | 14.44 | 3,000 | 0 | 0.1 |
| 18/10/2016 |
14.44
|
0 | 14.44 | 14.44 | 14.44 | 0 | 0 | 0 |
| 17/10/2016 |
14.44
|
0 | 14.44 | 14.44 | 14.44 | 0 | 0 | 0 |
| 14/10/2016 |
14.44
|
0 | 14.44 | 14.44 | 14.44 | 0 | 0 | 0 |
| 13/10/2016 |
14.44
|
0 | 14.44 | 14.44 | 14.44 | 0 | 0 | 0 |
| 12/10/2016 |
14.44
|
7,000 | 14.44 | 14.44 | 14.44 | 4,700 | 0 | 0.1 |
| 11/10/2016 |
15.16
|
0 | 15.16 | 15.16 | 15.16 | 0 | 0 | 0 |
| 10/10/2016 |
15.75
|
3,100 | 14.76 | 15.75 | 14.76 | 0 | 0 | 0 |
| 07/10/2016 |
13.71
|
700 | 13.71 | 13.71 | 13.71 | 0 | 0 | 0 |
| 06/10/2016 |
11.94
|
0 | 11.94 | 11.94 | 11.94 | 0 | 0 | 0 |
| 05/10/2016 |
11.94
|
0 | 11.94 | 11.94 | 11.94 | 0 | 0 | 0 |
| 04/10/2016 |
11.94
|
0 | 11.94 | 11.94 | 11.94 | 0 | 0 | 0 |
| 03/10/2016 |
13.26
|
9,600 | 11.88 | 13.26 | 11.88 | 0 | 0 | 0 |
| 30/09/2016 |
11.55
|
0 | 11.55 | 11.55 | 11.55 | 0 | 0 | 0 |
| 29/09/2016 |
11.55
|
0 | 11.55 | 11.55 | 11.55 | 0 | 0 | 0 |
| 28/09/2016 |
11.81
|
200 | 11.29 | 11.81 | 11.29 | 100 | 100 | 0 |
| 27/09/2016 |
13.26
|
0 | 13.26 | 13.26 | 13.26 | 0 | 0 | 0 |