| 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) |
0.07 | 0.93% | 343,800 | -93,900 | -0.8 |
7.93
8.40
8.20
|
|
2 tháng
(2025-12-01) |
-0.20 | -2.44% | 518,100 | -201,500 | -1.8 |
7.93
8.40
8.20
|
|
3 tháng
(2025-10-30) |
-0.84 | -9.48% | 875,300 | -399,200 | -3.5 |
7.93
8.93
8.20
|
|
6 tháng
(2025-08-01) |
-0.75 | -8.54% | 1,444,700 | -398,200 | -3.5 |
7.93
9.29
8.20
|
|
12 tháng
(2025-02-03) |
1.50 | 23.10% | 5,514,370 | -306,800 | -2.9 |
6.47
9.29
8.20
|
|
24 tháng
(2024-02-15) |
1.82 | 29.46% | 11,926,673 | -384,937 | -3.5 |
6.16
9.29
8.20
|
|
36 tháng
(2023-02-13) |
2.37 | 42.05% | 26,268,124 | -1,763,740 | -16.0 |
5.08
9.29
8.20
|
|
60 tháng
(2021-02-23) |
2.26 | 39.44% | 91,784,838 | -1,241,980 | -13.4 |
4.84
11.99
8.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 13/04/2017 |
5.62
|
61,133 | 5.73 | 5.73 | 5.62 | 0 | 0 | 0 |
| 12/04/2017 |
5.73
|
53,400 | 5.73 | 5.84 | 5.73 | 100 | 0 | 0.0 |
| 11/04/2017 |
5.73
|
129,040 | 5.78 | 5.95 | 5.68 | 100 | 0 | 0.0 |
| 10/04/2017 |
5.78
|
190,500 | 5.84 | 6.11 | 5.73 | 300 | 0 | 0.0 |
| 07/04/2017 |
5.84
|
190,410 | 5.57 | 6.05 | 5.62 | 100 | 16,200 | -0.2 |
| 05/04/2017 |
5.57
|
131,400 | 5.51 | 5.62 | 5.40 | 200 | 0 | 0.0 |
| 04/04/2017 |
5.51
|
146,500 | 5.57 | 5.68 | 5.40 | 100 | 0 | 0.0 |
| 03/04/2017 |
5.57
|
188,113 | 5.57 | 5.73 | 5.57 | 10,000 | 0 | 0.1 |
| 31/03/2017 |
5.57
|
135,810 | 5.46 | 5.57 | 5.46 | 100 | 0 | 0.0 |
| 30/03/2017 |
5.46
|
138,820 | 5.46 | 5.57 | 5.35 | 0 | 0 | 0 |
| 29/03/2017 |
5.46
|
41,409 | 5.46 | 5.51 | 5.35 | 0 | 0 | 0 |
| 28/03/2017 |
5.46
|
121,800 | 5.35 | 5.46 | 5.24 | 0 | 0 | 0 |
| 27/03/2017 |
5.35
|
47,960 | 5.35 | 5.40 | 5.30 | 200 | 0 | 0.0 |
| 24/03/2017 |
5.35
|
90,900 | 5.46 | 5.57 | 5.35 | 100 | 0 | 0.0 |
| 23/03/2017 |
5.46
|
98,501 | 5.51 | 5.57 | 5.46 | 0 | 0 | 0 |
| 22/03/2017 |
5.51
|
86,400 | 5.51 | 5.62 | 5.46 | 100 | 0 | 0.0 |
| 21/03/2017 |
5.51
|
85,577 | 5.57 | 5.68 | 5.51 | 100 | 0 | 0.0 |
| 20/03/2017 |
5.57
|
109,420 | 5.68 | 5.68 | 5.46 | 0 | 0 | 0 |
| 17/03/2017 |
5.68
|
77,200 | 5.68 | 5.78 | 5.62 | 200 | 0 | 0.0 |
| 16/03/2017 |
5.68
|
26,528 | 5.62 | 5.78 | 5.62 | 300 | 0 | 0.0 |
| 15/03/2017 |
5.62
|
88,800 | 5.73 | 5.84 | 5.57 | 200 | 0 | 0.0 |
| 14/03/2017 |
5.73
|
199,230 | 5.62 | 5.73 | 5.46 | 100 | 0 | 0.0 |
| 13/03/2017 |
5.62
|
59,440 | 5.73 | 5.84 | 5.62 | 300 | 0 | 0.0 |
| 10/03/2017 |
5.73
|
290,635 | 5.68 | 6.16 | 5.73 | 0 | 20 | -0.0 |
| 09/03/2017 |
5.68
|
815,329 | 5.19 | 5.68 | 5.24 | 100 | 30,000 | -0.3 |
| 08/03/2017 |
5.19
|
26,350 | 5.30 | 5.30 | 5.19 | 100 | 0 | 0.0 |
| 07/03/2017 |
5.30
|
55,315 | 5.19 | 5.30 | 5.19 | 900 | 0 | 0.0 |
| 06/03/2017 |
5.19
|
37,700 | 5.19 | 5.35 | 5.13 | 100 | 0 | 0.0 |
| 03/03/2017 |
5.19
|
23,450 | 5.24 | 5.24 | 5.08 | 100 | 0 | 0.0 |
| 02/03/2017 |
5.24
|
50,700 | 5.13 | 5.40 | 5.13 | 700 | 0 | 0.0 |
| 01/03/2017 |
5.13
|
47,610 | 5.19 | 5.19 | 5.08 | 5,100 | 0 | 0.0 |
| 28/02/2017 |
5.19
|
77,000 | 5.19 | 5.40 | 5.03 | 900 | 0 | 0.0 |
| 27/02/2017 |
5.19
|
72,201 | 5.30 | 5.30 | 5.13 | 1,300 | 0 | 0.0 |
| 24/02/2017 |
5.30
|
46,900 | 5.30 | 5.40 | 5.30 | 100 | 0 | 0.0 |
| 23/02/2017 |
5.30
|
264,695 | 5.08 | 5.57 | 5.13 | 300 | 0 | 0.0 |
| 22/02/2017 |
5.08
|
188,210 | 4.97 | 5.19 | 4.97 | 100 | 10,000 | -0.1 |
| 21/02/2017 |
4.97
|
68,700 | 4.97 | 4.97 | 4.92 | 0 | 0 | 0 |
| 20/02/2017 |
4.97
|
17,450 | 4.97 | 5.03 | 4.92 | 5,000 | 0 | 0.0 |
| 17/02/2017 |
4.97
|
17,418 | 4.97 | 5.03 | 4.92 | 300 | 0 | 0.0 |
| 16/02/2017 |
4.97
|
19,240 | 4.86 | 5.03 | 4.86 | 5,300 | 0 | 0.0 |
| 15/02/2017 |
4.86
|
55,511 | 4.97 | 4.97 | 4.86 | 0 | 0 | 0 |
| 14/02/2017 |
4.97
|
40,300 | 4.97 | 5.03 | 4.86 | 1,700 | 0 | 0.0 |
| 13/02/2017 |
4.97
|
59,921 | 4.86 | 4.97 | 4.81 | 100 | 0 | 0.0 |
| 10/02/2017 |
4.86
|
8,619 | 4.86 | 4.86 | 4.81 | 0 | 0 | 0 |
| 09/02/2017 |
4.86
|
11,310 | 4.86 | 4.97 | 4.86 | 2,100 | 0 | 0.0 |
| 08/02/2017 |
4.86
|
83,900 | 4.86 | 4.86 | 4.86 | 0 | 0 | 0 |
| 07/02/2017 |
4.86
|
36,659 | 4.81 | 5.03 | 4.81 | 100 | 0 | 0.0 |
| 06/02/2017 |
4.81
|
68,920 | 5.03 | 5.03 | 4.81 | 2,600 | 6,200 | -0.0 |
| 03/02/2017 |
5.03
|
2,600 | 5.13 | 5.13 | 4.97 | 0 | 0 | 0 |
| 02/02/2017 |
5.13
|
100 | 5.13 | 5.13 | 5.13 | 0 | 0 | 0 |
| 25/01/2017 |
5.13
|
500 | 5.08 | 5.13 | 5.03 | 200 | 0 | 0.0 |
| 24/01/2017 |
5.08
|
19,390 | 5.03 | 5.13 | 4.97 | 100 | 0 | 0.0 |
| 23/01/2017 |
5.03
|
5,210 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 |
| 20/01/2017 |
5.03
|
24,650 | 5.08 | 5.08 | 4.59 | 300 | 0 | 0.0 |
| 19/01/2017 |
5.08
|
13,816 | 5.08 | 5.24 | 5.08 | 7,400 | 0 | 0.1 |
| 18/01/2017 |
5.08
|
60,400 | 5.03 | 5.19 | 5.03 | 100 | 0 | 0.0 |
| 17/01/2017 |
5.03
|
62,000 | 4.97 | 5.19 | 4.97 | 8,300 | 0 | 0.1 |
| 16/01/2017 |
4.97
|
21,400 | 4.97 | 5.08 | 4.97 | 8,200 | 0 | 0.1 |
| 13/01/2017 |
4.97
|
25,300 | 5.03 | 5.03 | 4.92 | 100 | 0 | 0.0 |
| 12/01/2017 |
5.03
|
176,400 | 5.03 | 5.08 | 4.86 | 100 | 0 | 0.0 |
| 11/01/2017 |
5.03
|
17,200 | 4.92 | 5.03 | 4.92 | 200 | 0 | 0.0 |
| 10/01/2017 |
4.92
|
12,300 | 4.86 | 4.92 | 4.86 | 100 | 0 | 0.0 |
| 09/01/2017 |
4.86
|
8,700 | 4.86 | 4.97 | 4.86 | 200 | 0 | 0.0 |
| 06/01/2017 |
4.86
|
18,200 | 4.86 | 4.97 | 4.86 | 100 | 0 | 0.0 |
| 05/01/2017 |
4.86
|
13,720 | 4.86 | 4.97 | 4.86 | 100 | 0 | 0.0 |
| 04/01/2017 |
4.86
|
28,618 | 4.81 | 4.97 | 4.86 | 200 | 0 | 0.0 |
| 03/01/2017 |
4.81
|
50,420 | 5.03 | 5.03 | 4.81 | 200 | 3,820 | -0.0 |
| 30/12/2016 |
5.03
|
26,210 | 5.08 | 5.08 | 4.81 | 1,200 | 0 | 0.0 |
| 29/12/2016 |
5.08
|
8,700 | 4.97 | 5.08 | 4.86 | 1,700 | 0 | 0.0 |
| 28/12/2016 |
4.97
|
13,400 | 4.97 | 4.97 | 4.86 | 100 | 0 | 0.0 |
| 27/12/2016 |
4.97
|
728 | 5.03 | 5.03 | 4.97 | 0 | 0 | 0 |
| 26/12/2016 |
5.03
|
24,300 | 5.13 | 5.13 | 5.03 | 200 | 0 | 0.0 |
| 23/12/2016 |
5.13
|
5,400 | 5.13 | 5.13 | 5.13 | 0 | 0 | 0 |
| 22/12/2016 |
5.13
|
36,700 | 4.97 | 5.30 | 4.97 | 300 | 0 | 0.0 |
| 21/12/2016 |
4.97
|
7,400 | 4.92 | 5.03 | 4.92 | 200 | 0 | 0.0 |
| 20/12/2016 |
4.92
|
29,100 | 4.97 | 4.97 | 4.92 | 0 | 0 | 0 |
| 19/12/2016 |
4.97
|
6,100 | 5.03 | 5.13 | 4.97 | 100 | 0 | 0.0 |
| 16/12/2016 |
5.03
|
26,900 | 4.97 | 5.03 | 4.86 | 100 | 0 | 0.0 |
| 15/12/2016 |
4.97
|
11,200 | 4.97 | 4.97 | 4.92 | 0 | 0 | 0 |
| 14/12/2016 |
4.97
|
128,100 | 4.86 | 5.08 | 4.86 | 400 | 0 | 0.0 |
| 13/12/2016 |
4.86
|
65,700 | 4.86 | 5.30 | 4.86 | 0 | 0 | 0 |
| 12/12/2016 |
4.86
|
8,000 | 5.08 | 5.08 | 4.86 | 0 | 0 | 0 |
| 09/12/2016 |
5.08
|
41,600 | 5.08 | 5.08 | 4.97 | 200 | 0 | 0.0 |
| 08/12/2016 |
5.08
|
6,600 | 5.03 | 5.08 | 4.97 | 100 | 0 | 0.0 |
| 07/12/2016 |
5.03
|
30,700 | 4.97 | 5.03 | 4.97 | 100 | 0 | 0.0 |
| 06/12/2016 |
4.97
|
30,068 | 5.13 | 5.13 | 4.92 | 200 | 0 | 0.0 |
| 05/12/2016 |
5.13
|
300 | 4.86 | 5.13 | 5.08 | 300 | 0 | 0.0 |
| 02/12/2016 |
4.86
|
16,400 | 4.86 | 5.08 | 4.86 | 100 | 0 | 0.0 |
| 01/12/2016 |
4.86
|
126,500 | 5.19 | 5.19 | 4.86 | 10,000 | 0 | 0.1 |
| 30/11/2016 |
5.19
|
6,800 | 5.13 | 5.24 | 5.03 | 2,500 | 0 | 0.0 |
| 29/11/2016 |
5.13
|
9,800 | 5.19 | 5.24 | 5.03 | 200 | 0 | 0.0 |
| 28/11/2016 |
5.19
|
13,000 | 5.24 | 5.24 | 5.03 | 200 | 0 | 0.0 |
| 25/11/2016 |
5.24
|
111,300 | 5.40 | 5.40 | 5.08 | 400 | 0 | 0.0 |
| 24/11/2016 |
5.40
|
41,200 | 5.40 | 5.51 | 5.30 | 400 | 0 | 0.0 |
| 23/11/2016 |
5.40
|
87,000 | 5.40 | 5.68 | 5.40 | 600 | 0 | 0.0 |
| 22/11/2016 |
5.40
|
133,200 | 5.08 | 5.57 | 5.08 | 23,300 | 0 | 0.2 |
| 21/11/2016 |
5.08
|
11,400 | 4.97 | 5.08 | 4.92 | 100 | 0 | 0.0 |
| 18/11/2016 |
4.97
|
13,900 | 4.86 | 5.08 | 4.97 | 200 | 0 | 0.0 |
| 17/11/2016 |
4.86
|
52,910 | 5.13 | 5.13 | 4.86 | 100 | 0 | 0.0 |
| 16/11/2016 |
5.13
|
4,334 | 5.13 | 5.13 | 4.97 | 100 | 0 | 0.0 |