| 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) |
-0.02 | -0.67% | 316,800 | -400 | -0.0 |
2.95
3.05
2.97
|
|
2 tháng
(2025-10-06) |
-0.09 | -2.94% | 633,100 | -400 | -0.0 |
2.95
3.06
2.97
|
|
3 tháng
(2025-09-08) |
-0.13 | -4.19% | 1,022,000 | -2,600 | -0.0 |
2.95
3.10
2.97
|
|
6 tháng
(2025-06-09) |
-0.10 | -3.26% | 4,151,100 | -3,300 | -0.0 |
2.95
3.21
2.97
|
|
12 tháng
(2024-12-10) |
-0.27 | -8.33% | 6,686,200 | 153,700 | 0.5 |
2.83
3.47
2.97
|
|
24 tháng
(2023-12-18) |
-0.54 | -15.38% | 16,220,700 | -25,133 | -0.1 |
2.83
3.63
2.97
|
|
36 tháng
(2022-12-21) |
0 | 0% | 47,505,300 | 27,967 | 0.2 |
2.64
4.54
2.97
|
|
60 tháng
(2020-12-31) |
0.02 | 0.68% | 266,523,430 | -94,819 | -0.0 |
2.25
11.70
2.97
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 22/09/2016 |
5.32
|
32,830 | 5.34 | 5.38 | 5.21 | 0 | 0 | 0 |
| 21/09/2016 |
5.34
|
156,980 | 5.23 | 5.34 | 5.16 | 0 | 0 | 0 |
| 20/09/2016 |
5.23
|
204,380 | 5.20 | 5.30 | 5.19 | 0 | 0 | 0 |
| 19/09/2016 |
5.20
|
94,230 | 5.30 | 5.40 | 5.10 | 0 | 0 | 0 |
| 16/09/2016 |
5.30
|
97,270 | 5.40 | 5.40 | 5.12 | 1,000 | 0 | 0.0 |
| 15/09/2016 |
5.40
|
241,950 | 5.48 | 5.48 | 5.20 | 0 | 0 | 0 |
| 14/09/2016 |
5.48
|
219,920 | 5.60 | 5.60 | 5.36 | 0 | 0 | 0 |
| 13/09/2016 |
5.60
|
56,310 | 5.69 | 5.69 | 5.50 | 0 | 0 | 0 |
| 12/09/2016 |
5.69
|
109,700 | 5.70 | 5.70 | 5.52 | 0 | 0 | 0 |
| 09/09/2016 |
5.70
|
189,000 | 5.50 | 5.80 | 5.40 | 75,580 | 0 | 0.4 |
| 08/09/2016 |
5.50
|
64,880 | 5.60 | 5.70 | 5.40 | 0 | 0 | 0 |
| 07/09/2016 |
5.60
|
173,420 | 5.80 | 5.80 | 5.50 | 100 | 0 | 0.0 |
| 06/09/2016 |
5.80
|
154,630 | 5.80 | 5.90 | 5.70 | 0 | 0 | 0 |
| 05/09/2016 |
5.80
|
192,710 | 5.70 | 5.80 | 5.70 | 0 | 0 | 0 |
| 01/09/2016 |
5.70
|
572,770 | 5.50 | 5.80 | 5.40 | 300,000 | 0 | 1.7 |
| 31/08/2016 |
5.50
|
120,730 | 5.60 | 5.60 | 5.40 | 0 | 0 | 0 |
| 30/08/2016 |
5.60
|
264,690 | 5.40 | 5.60 | 5.30 | 0 | 0 | 0 |
| 29/08/2016 |
5.40
|
371,310 | 5.70 | 5.70 | 5.40 | 300 | 0 | 0.0 |
| 26/08/2016 |
5.70
|
577,370 | 5.60 | 5.80 | 5.50 | 361,300 | 0 | 2.1 |
| 25/08/2016 |
5.60
|
735,220 | 5.30 | 5.60 | 5.50 | 0 | 0 | 0 |
| 24/08/2016 |
5.30
|
728,060 | 5 | 5.30 | 5 | 217,800 | 0 | 1.1 |
| 23/08/2016 |
5
|
378,070 | 5.20 | 5.20 | 4.90 | 1,000 | 0 | 0.0 |
| 22/08/2016 |
5.20
|
176,940 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
| 19/08/2016 |
5.20
|
100,960 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
| 18/08/2016 |
5.30
|
152,030 | 5.20 | 5.30 | 5.10 | 0 | 0 | 0 |
| 17/08/2016 |
5.20
|
276,480 | 5.30 | 5.30 | 5.10 | 0 | 0 | 0 |
| 16/08/2016 |
5.30
|
339,580 | 5.30 | 5.40 | 5.10 | 0 | 0 | 0 |
| 15/08/2016 |
5.30
|
218,680 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
| 12/08/2016 |
5.30
|
188,540 | 5.40 | 5.60 | 5.30 | 0 | 0 | 0 |
| 11/08/2016 |
5.40
|
289,690 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
| 10/08/2016 |
5.30
|
241,340 | 5.20 | 5.30 | 5 | 0 | 37,680 | -0.2 |
| 09/08/2016 |
5.20
|
174,210 | 5.10 | 5.30 | 5 | 0 | 8,870 | -0.0 |
| 08/08/2016 |
5.10
|
197,520 | 5.30 | 5.30 | 5.10 | 0 | 20,000 | -0.1 |
| 05/08/2016 |
5.30
|
202,120 | 5.40 | 5.40 | 5.10 | 0 | 0 | 0 |
| 04/08/2016 |
5.40
|
444,090 | 5.40 | 5.40 | 5.30 | 285,000 | 0 | 1.5 |
| 03/08/2016 |
5.40
|
267,750 | 5.30 | 5.50 | 5.20 | 52,480 | 0 | 0.3 |
| 02/08/2016 |
5.30
|
581,250 | 5.50 | 5.50 | 5.20 | 125,410 | 0 | 0.7 |
| 01/08/2016 |
5.50
|
186,130 | 5.60 | 5.60 | 5.40 | 0 | 0 | 0 |
| 29/07/2016 |
5.60
|
181,790 | 5.80 | 5.80 | 5.60 | 0 | 0 | 0 |
| 28/07/2016 |
5.80
|
361,700 | 5.60 | 5.80 | 5.50 | 0 | 0 | 0 |
| 27/07/2016 |
5.60
|
151,090 | 5.70 | 5.70 | 5.60 | 1,000 | 0 | 0.0 |
| 26/07/2016 |
5.70
|
269,700 | 5.80 | 5.80 | 5.60 | 200 | 0 | 0.0 |
| 25/07/2016 |
5.80
|
120,540 | 5.90 | 5.90 | 5.70 | 0 | 0 | 0 |
| 22/07/2016 |
5.90
|
404,920 | 5.70 | 5.90 | 5.50 | 0 | 0 | 0 |
| 21/07/2016 |
5.70
|
245,850 | 5.90 | 6 | 5.70 | 0 | 0 | 0 |
| 20/07/2016 |
5.90
|
159,860 | 6 | 6 | 5.70 | 0 | 0 | 0 |
| 19/07/2016 |
6
|
623,340 | 5.80 | 6.10 | 5.80 | 0 | 0 | 0 |
| 18/07/2016 |
5.80
|
100,090 | 5.70 | 5.80 | 5.60 | 0 | 0 | 0 |
| 15/07/2016 |
5.70
|
373,320 | 5.90 | 5.90 | 5.60 | 0 | 0 | 0 |
| 14/07/2016 |
5.90
|
153,300 | 5.90 | 5.90 | 5.70 | 0 | 0 | 0 |
| 13/07/2016 |
5.90
|
330,750 | 5.70 | 5.90 | 5.70 | 0 | 0 | 0 |
| 12/07/2016 |
5.70
|
408,960 | 5.80 | 5.80 | 5.50 | 0 | 0 | 0 |
| 11/07/2016 |
5.80
|
680,230 | 6 | 6 | 5.60 | 110 | 0 | 0.0 |
| 08/07/2016 |
6
|
328,260 | 5.90 | 6.10 | 5.80 | 10,000 | 0 | 0.1 |
| 07/07/2016 |
5.90
|
524,930 | 6.20 | 6.20 | 5.90 | 0 | 0 | 0 |
| 06/07/2016 |
6.20
|
342,620 | 6.30 | 6.30 | 6 | 0 | 0 | 0 |
| 05/07/2016 |
6.30
|
418,860 | 6 | 6.30 | 6 | 10,600 | 0 | 0.1 |
| 04/07/2016 |
6
|
526,180 | 5.80 | 6.10 | 5.80 | 0 | 0 | 0 |
| 01/07/2016 |
5.80
|
506,400 | 5.90 | 6 | 5.70 | 0 | 0 | 0 |
| 30/06/2016 |
5.90
|
702,350 | 6.30 | 6.30 | 5.90 | 0 | 0 | 0 |
| 29/06/2016 |
6.30
|
324,700 | 6.20 | 6.40 | 6.10 | 0 | 0 | 0 |
| 28/06/2016 |
6.20
|
166,810 | 6.40 | 6.40 | 6.20 | 0 | 0 | 0 |
| 27/06/2016 |
6.40
|
967,420 | 6.30 | 6.40 | 5.90 | 0 | 0 | 0 |
| 24/06/2016 |
6.30
|
1,283,360 | 6.70 | 6.70 | 6.30 | 0 | 0 | 0 |
| 23/06/2016 |
6.70
|
324,600 | 6.80 | 6.80 | 6.60 | 0 | 0 | 0 |
| 22/06/2016 |
6.80
|
395,080 | 6.90 | 6.90 | 6.70 | 0 | 0 | 0 |
| 21/06/2016 |
6.90
|
457,200 | 6.70 | 6.90 | 6.60 | 0 | 1,230 | -0.0 |
| 20/06/2016 |
6.70
|
396,060 | 6.80 | 6.90 | 6.60 | 0 | 100 | -0.0 |
| 17/06/2016 |
6.80
|
389,690 | 6.80 | 6.80 | 6.60 | 0 | 0 | 0 |
| 16/06/2016 |
6.80
|
585,360 | 7 | 7 | 6.80 | 0 | 0 | 0 |
| 15/06/2016 |
7
|
354,340 | 7 | 7 | 6.80 | 0 | 0 | 0 |
| 14/06/2016 |
7
|
510,150 | 6.80 | 7.10 | 6.70 | 230 | 0 | 0.0 |
| 13/06/2016 |
6.80
|
1,148,490 | 7.20 | 7.20 | 6.70 | 1,000 | 0 | 0.0 |
| 10/06/2016 |
7.20
|
712,800 | 7.30 | 7.40 | 7.20 | 0 | 0 | 0 |
| 09/06/2016 |
7.30
|
663,780 | 7.20 | 7.30 | 7.10 | 0 | 0 | 0 |
| 08/06/2016 |
7.20
|
625,380 | 7.20 | 7.40 | 7.10 | 0 | 0 | 0 |
| 07/06/2016 |
7.20
|
998,910 | 7.20 | 7.40 | 7.10 | 0 | 0 | 0 |
| 06/06/2016 |
7.20
|
756,050 | 7.30 | 7.40 | 7 | 0 | 0 | 0 |
| 03/06/2016 |
7.30
|
928,680 | 7.70 | 7.80 | 7.30 | 0 | 0 | 0 |
| 02/06/2016 |
7.70
|
707,670 | 7.50 | 7.80 | 7.50 | 0 | 0 | 0 |
| 01/06/2016 |
7.50
|
574,040 | 7.50 | 7.80 | 7.40 | 0 | 0 | 0 |
| 31/05/2016 |
7.50
|
1,576,130 | 7.10 | 7.50 | 6.90 | 0 | 0 | 0 |
| 30/05/2016 |
7.10
|
932,000 | 7.20 | 7.20 | 7 | 100 | 0 | 0.0 |
| 27/05/2016 |
7.20
|
579,650 | 7.20 | 7.40 | 7 | 0 | 0 | 0 |
| 26/05/2016 |
7.20
|
1,697,860 | 7.50 | 7.60 | 7 | 0 | 0 | 0 |
| 25/05/2016 |
7.50
|
876,800 | 7.60 | 7.70 | 7.40 | 53,830 | 0 | 0.4 |
| 24/05/2016 |
7.60
|
2,251,260 | 7.50 | 8 | 7.60 | 3,000 | 0 | 0.0 |
| 23/05/2016 |
7.50
|
967,590 | 7.10 | 7.50 | 7.40 | 0 | 0 | 0 |
| 20/05/2016 |
7.10
|
725,170 | 6.90 | 7.20 | 7 | 0 | 0 | 0 |
| 19/05/2016 |
6.90
|
1,600,420 | 6.50 | 6.90 | 6.50 | 0 | 0 | 0 |
| 18/05/2016 |
6.50
|
470,260 | 6.50 | 6.70 | 6.40 | 0 | 0 | 0 |
| 17/05/2016 |
6.50
|
718,270 | 6.30 | 6.70 | 6.40 | 0 | 0 | 0 |
| 16/05/2016 |
6.30
|
424,130 | 6.50 | 6.60 | 6.30 | 0 | 0 | 0 |
| 13/05/2016 |
6.50
|
537,670 | 6.60 | 6.60 | 6.30 | 0 | 0 | 0 |
| 12/05/2016 |
6.60
|
509,220 | 6.60 | 6.70 | 6.50 | 0 | 0 | 0 |
| 11/05/2016 |
6.60
|
513,230 | 6.40 | 6.70 | 6.30 | 0 | 0 | 0 |
| 10/05/2016 |
6.40
|
498,320 | 6.50 | 6.50 | 6.20 | 0 | 0 | 0 |
| 09/05/2016 |
6.50
|
605,450 | 6.70 | 6.80 | 6.40 | 0 | 0 | 0 |
| 06/05/2016 |
6.70
|
995,500 | 6.70 | 7 | 6.60 | 0 | 0 | 0 |
| 05/05/2016 |
6.70
|
1,414,810 | 6.30 | 6.70 | 6.20 | 0 | 0 | 0 |