| 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 | 0% | 247,900 | 0 | 0 |
2.10
2.30
2.30
|
|
2 tháng
(2025-12-01) |
-0.50 | -17.86% | 793,600 | 0 | 0 |
2.10
2.80
2.30
|
|
3 tháng
(2025-10-30) |
-0.40 | -14.81% | 1,219,700 | 0 | 0 |
2.10
2.90
2.30
|
|
6 tháng
(2025-08-01) |
-1.10 | -32.35% | 4,408,300 | 0 | 0 |
2.10
3.50
2.30
|
|
12 tháng
(2025-02-03) |
-2.20 | -48.89% | 17,573,915 | 0 | 0 |
2.10
6.30
2.30
|
|
24 tháng
(2024-02-15) |
-4.10 | -64.06% | 36,660,649 | 0 | 0 |
2.10
7.50
2.30
|
|
36 tháng
(2023-02-13) |
-3.70 | -61.67% | 75,399,966 | -1,073 | -0.0 |
2.10
10.50
2.30
|
|
60 tháng
(2021-02-23) |
-2.40 | -51.06% | 149,665,513 | -2,918 | -0.1 |
2.10
75.40
2.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 13/04/2017 |
3.20
|
33,953 | 3.20 | 3.20 | 3 | 0 | 0 | 0 |
| 12/04/2017 |
3.20
|
5,600 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
| 11/04/2017 |
3.10
|
14,866 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
| 10/04/2017 |
3.10
|
33,900 | 3.10 | 3.30 | 3.10 | 0 | 0 | 0 |
| 07/04/2017 |
3.10
|
16,066 | 3.10 | 3.20 | 3.10 | 0 | 2,566 | -0.0 |
| 05/04/2017 |
3.10
|
8,500 | 3.10 | 3.20 | 3.10 | 0 | 6,600 | -0.0 |
| 04/04/2017 |
3.10
|
18,512 | 3.10 | 3.30 | 3.10 | 0 | 90 | -0.0 |
| 03/04/2017 |
3.10
|
29,600 | 3.10 | 3.30 | 3.10 | 0 | 0 | 0 |
| 31/03/2017 |
3.10
|
8,957 | 3.30 | 3.30 | 3.10 | 0 | 0 | 0 |
| 30/03/2017 |
3.30
|
39,033 | 3.40 | 3.40 | 3.10 | 0 | 2,933 | -0.0 |
| 29/03/2017 |
3.40
|
28,300 | 3.20 | 3.40 | 3 | 0 | 16,000 | -0.0 |
| 28/03/2017 |
3.20
|
17,415 | 3.20 | 3.20 | 3 | 0 | 0 | 0 |
| 27/03/2017 |
3.20
|
18,300 | 3 | 3.20 | 3 | 0 | 0 | 0 |
| 24/03/2017 |
3
|
14,813 | 3.20 | 3.20 | 3 | 0 | 13 | -0.0 |
| 23/03/2017 |
3.20
|
4,192 | 3.30 | 3.30 | 3.20 | 0 | 92 | -0.0 |
| 22/03/2017 |
3.30
|
295,115 | 3.20 | 3.40 | 3.30 | 0 | 0 | 0 |
| 21/03/2017 |
3.20
|
3,600 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
| 20/03/2017 |
3.40
|
85,900 | 3.40 | 3.50 | 3.10 | 0 | 0 | 0 |
| 17/03/2017 |
3.40
|
30,900 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
| 16/03/2017 |
3.40
|
181,824 | 3.60 | 3.70 | 3.30 | 0 | 0 | 0 |
| 15/03/2017 |
3.60
|
90,500 | 3.30 | 3.60 | 3.40 | 0 | 0 | 0 |
| 14/03/2017 |
3.30
|
126,400 | 3 | 3.30 | 3.10 | 0 | 0 | 0 |
| 13/03/2017 |
3
|
221,900 | 2.80 | 3 | 2.80 | 0 | 0 | 0 |
| 10/03/2017 |
2.80
|
15,966 | 3 | 3.10 | 2.80 | 0 | 0 | 0 |
| 09/03/2017 |
3
|
0 | 3 | 3 | 3 | 0 | 0 | 0 |
| 08/03/2017 |
3
|
19,400 | 3 | 3 | 2.90 | 0 | 0 | 0 |
| 07/03/2017 |
3
|
7,000 | 3 | 3 | 2.80 | 0 | 0 | 0 |
| 06/03/2017 |
3
|
3,502 | 2.90 | 3 | 2.90 | 0 | 0 | 0 |
| 03/03/2017 |
2.90
|
19,600 | 2.90 | 3 | 2.70 | 0 | 0 | 0 |
| 02/03/2017 |
2.90
|
13,800 | 3 | 3 | 2.80 | 0 | 0 | 0 |
| 01/03/2017 |
3
|
3,100 | 2.90 | 3 | 2.90 | 0 | 0 | 0 |
| 28/02/2017 |
2.90
|
100 | 3 | 3 | 2.90 | 0 | 0 | 0 |
| 27/02/2017 |
3
|
10,071 | 3 | 3 | 2.70 | 0 | 0 | 0 |
| 24/02/2017 |
3
|
6,457 | 2.90 | 3.10 | 2.90 | 0 | 0 | 0 |
| 23/02/2017 |
2.90
|
5,942 | 3.10 | 3.10 | 2.90 | 0 | 0 | 0 |
| 22/02/2017 |
3.10
|
1,692 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 21/02/2017 |
3.10
|
4,171 | 3 | 3.10 | 2.80 | 0 | 0 | 0 |
| 20/02/2017 |
3
|
1,700 | 3 | 3 | 2.80 | 0 | 0 | 0 |
| 17/02/2017 |
3
|
7,000 | 2.90 | 3 | 2.90 | 0 | 0 | 0 |
| 16/02/2017 |
2.90
|
53,800 | 2.80 | 2.90 | 2.80 | 0 | 0 | 0 |
| 15/02/2017 |
2.80
|
10,002 | 3 | 3 | 2.70 | 0 | 0 | 0 |
| 14/02/2017 |
3
|
27,000 | 3 | 3 | 2.70 | 0 | 0 | 0 |
| 13/02/2017 |
3
|
15,000 | 3 | 3 | 2.80 | 0 | 0 | 0 |
| 10/02/2017 |
3
|
2,584 | 3.10 | 3.10 | 2.90 | 0 | 0 | 0 |
| 09/02/2017 |
3.10
|
80,226 | 3 | 3.10 | 3 | 0 | 0 | 0 |
| 08/02/2017 |
3
|
31,200 | 3 | 3 | 2.90 | 0 | 0 | 0 |
| 07/02/2017 |
3
|
52,900 | 3.10 | 3.10 | 2.80 | 0 | 0 | 0 |
| 06/02/2017 |
3.10
|
98,800 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 03/02/2017 |
3.10
|
10,100 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
| 02/02/2017 |
3.10
|
44,500 | 3.40 | 3.40 | 3.10 | 0 | 0 | 0 |
| 25/01/2017 |
3.40
|
26,045 | 3.40 | 3.40 | 3.10 | 0 | 0 | 0 |
| 24/01/2017 |
3.40
|
7,700 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
| 23/01/2017 |
3.40
|
17,000 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
| 20/01/2017 |
3.50
|
8,400 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
| 19/01/2017 |
3.50
|
33,100 | 3.40 | 3.60 | 3.40 | 0 | 0 | 0 |
| 18/01/2017 |
3.40
|
13,700 | 3.40 | 3.40 | 3.10 | 0 | 0 | 0 |
| 17/01/2017 |
3.40
|
8,207 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 16/01/2017 |
3.40
|
145,700 | 3.60 | 3.60 | 3.30 | 0 | 0 | 0 |
| 13/01/2017 |
3.60
|
61,804 | 3.90 | 3.90 | 3.60 | 0 | 0 | 0 |
| 12/01/2017 |
3.90
|
126,100 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
| 11/01/2017 |
3.80
|
53,900 | 3.90 | 3.90 | 3.60 | 0 | 0 | 0 |
| 10/01/2017 |
3.90
|
6,700 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
| 09/01/2017 |
3.90
|
146,300 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
| 06/01/2017 |
3.90
|
8,266 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 05/01/2017 |
3.90
|
29,600 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
| 04/01/2017 |
3.90
|
80,408 | 4 | 4 | 3.80 | 0 | 0 | 0 |
| 03/01/2017 |
4
|
58,200 | 4 | 4 | 3.70 | 0 | 0 | 0 |
| 30/12/2016 |
4
|
18,300 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 29/12/2016 |
4
|
25,857 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
| 28/12/2016 |
3.90
|
352,400 | 3.70 | 4 | 3.60 | 0 | 0 | 0 |
| 27/12/2016 |
3.70
|
329,100 | 4.10 | 4.10 | 3.70 | 0 | 0 | 0 |
| 26/12/2016 |
4.10
|
96,200 | 4.20 | 4.30 | 4 | 0 | 0 | 0 |
| 23/12/2016 |
4.20
|
8,500 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
| 22/12/2016 |
4.30
|
280,600 | 4.40 | 4.40 | 4 | 0 | 0 | 0 |
| 21/12/2016 |
4.40
|
59,166 | 4.60 | 4.60 | 4.40 | 0 | 0 | 0 |
| 20/12/2016 |
4.60
|
27,800 | 4.80 | 4.90 | 4.60 | 0 | 0 | 0 |
| 19/12/2016 |
4.80
|
60,030 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
| 16/12/2016 |
4.80
|
94,000 | 4.70 | 4.80 | 4.60 | 0 | 0 | 0 |
| 15/12/2016 |
4.70
|
166,200 | 4.60 | 5 | 4.60 | 0 | 0 | 0 |
| 14/12/2016 |
4.60
|
103,700 | 4.50 | 4.70 | 4.50 | 0 | 0 | 0 |
| 13/12/2016 |
4.50
|
167,600 | 4.90 | 4.90 | 4.50 | 0 | 0 | 0 |
| 12/12/2016 |
4.90
|
101,900 | 4.90 | 4.90 | 4.60 | 0 | 0 | 0 |
| 09/12/2016 |
4.90
|
79,000 | 4.90 | 4.90 | 4.70 | 0 | 0 | 0 |
| 08/12/2016 |
4.90
|
54,200 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| 07/12/2016 |
5
|
61,900 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
| 06/12/2016 |
5.20
|
22,600 | 5.10 | 5.40 | 5 | 0 | 0 | 0 |
| 05/12/2016 |
5.10
|
30,800 | 5.40 | 5.40 | 5 | 0 | 0 | 0 |
| 02/12/2016 |
5.40
|
296,000 | 5 | 5.50 | 4.90 | 0 | 0 | 0 |
| 01/12/2016 |
5
|
106,701 | 5.50 | 5.50 | 5 | 0 | 0 | 0 |
| 30/11/2016 |
5.50
|
273,372 | 5.50 | 5.60 | 5 | 0 | 0 | 0 |
| 29/11/2016 |
5.50
|
122,100 | 5.80 | 5.80 | 5.50 | 0 | 0 | 0 |
| 28/11/2016 |
5.80
|
1,100 | 5.80 | 5.80 | 5.60 | 0 | 0 | 0 |
| 25/11/2016 |
5.80
|
120,300 | 5.80 | 5.90 | 5.70 | 0 | 0 | 0 |
| 24/11/2016 |
5.80
|
106,900 | 5.90 | 6 | 5.80 | 0 | 0 | 0 |
| 23/11/2016 |
5.90
|
394,606 | 5.60 | 6 | 5.50 | 0 | 0 | 0 |
| 22/11/2016 |
5.60
|
313,596 | 6.10 | 6.10 | 5.60 | 0 | 0 | 0 |
| 21/11/2016 |
6.10
|
175,976 | 6.20 | 6.20 | 5.90 | 0 | 0 | 0 |
| 18/11/2016 |
6.20
|
238,300 | 6.20 | 6.20 | 6 | 0 | 0 | 0 |
| 17/11/2016 |
6.20
|
2,100 | 6.40 | 6.40 | 6.20 | 0 | 0 | 0 |
| 16/11/2016 |
6.40
|
2,600 | 6.60 | 6.60 | 6.40 | 0 | 0 | 0 |