| 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) |
0.90 | 3.16% | 27,100 | 0 | 0 |
27.20
29.40
29.40
|
|
2 tháng
(2025-10-06) |
0.42 | 1.46% | 41,400 | -1,200 | -0.0 |
27.20
29.40
29.40
|
|
3 tháng
(2025-09-08) |
0.91 | 3.21% | 45,000 | -1,500 | -0.0 |
26.52
29.40
29.40
|
|
6 tháng
(2025-06-09) |
0.32 | 1.12% | 127,800 | 4,500 | 0.1 |
26.13
29.76
29.40
|
|
12 tháng
(2024-12-10) |
-1.83 | -5.85% | 355,575 | -66,600 | -1.1 |
26.13
33.32
29.40
|
|
24 tháng
(2023-12-18) |
-3.62 | -10.96% | 2,789,085 | 17,800 | 1.8 |
26.13
39.71
29.40
|
|
36 tháng
(2022-12-21) |
0.49 | 1.68% | 5,166,486 | 28,301 | 2.2 |
24.71
41.55
29.40
|
|
60 tháng
(2020-12-31) |
1.81 | 6.54% | 5,628,799 | 31,301 | 2.4 |
22.44
41.55
29.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 17/07/2015 |
5.33
|
16,700 | 4.85 | 5.33 | 5.13 | 0 | 0 | 0 |
| 16/07/2015 |
4.85
|
21,600 | 5.33 | 5.33 | 4.85 | 0 | 0 | 0 |
| 15/07/2015 |
5.33
|
15,100 | 5.33 | 5.33 | 5.21 | 0 | 0 | 0 |
| 14/07/2015 |
5.33
|
6,100 | 5.33 | 5.33 | 5.33 | 0 | 0 | 0 |
| 13/07/2015 |
5.33
|
9,000 | 5.25 | 5.33 | 5.33 | 0 | 0 | 0 |
| 10/07/2015 |
5.25
|
5,100 | 5.21 | 5.33 | 5.25 | 0 | 0 | 0 |
| 09/07/2015 |
5.21
|
0 | 5.21 | 5.21 | 5.21 | 0 | 0 | 0 |
| 08/07/2015 |
5.21
|
16,000 | 5.21 | 5.29 | 5.21 | 0 | 0 | 0 |
| 07/07/2015 |
5.21
|
3,700 | 4.77 | 5.21 | 5.21 | 0 | 0 | 0 |
| 06/07/2015 |
4.77
|
16,500 | 5.29 | 5.29 | 4.77 | 0 | 0 | 0 |
| 03/07/2015 |
5.29
|
45,950 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 |
| 02/07/2015 |
5.29
|
13,100 | 5.29 | 5.29 | 5.21 | 0 | 0 | 0 |
| 01/07/2015 |
5.29
|
24 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 |
| 30/06/2015 |
5.29
|
6,500 | 4.81 | 5.29 | 5.01 | 0 | 0 | 0 |
| 29/06/2015 |
4.81
|
100 | 4.73 | 4.81 | 4.81 | 0 | 0 | 0 |
| 26/06/2015 |
4.73
|
50,600 | 5.25 | 5.29 | 4.73 | 13,100 | 0 | 0.2 |
| 25/06/2015 |
5.25
|
1,150 | 5.13 | 5.49 | 5.25 | 0 | 0 | 0 |
| 24/06/2015 |
5.13
|
28,950 | 5.29 | 5.33 | 5.01 | 900 | 0 | 0.0 |
| 23/06/2015 |
5.29
|
8,200 | 5.29 | 5.33 | 5.29 | 0 | 0 | 0 |
| 22/06/2015 |
5.29
|
10,100 | 5.25 | 5.29 | 5.25 | 0 | 0 | 0 |
| 19/06/2015 |
5.25
|
9,800 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 |
| 18/06/2015 |
5.25
|
4,900 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 |
| 17/06/2015 |
5.25
|
2,500 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 |
| 16/06/2015 |
5.25
|
0 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 |
| 15/06/2015 |
5.25
|
9,000 | 5.29 | 5.29 | 5.25 | 0 | 0 | 0 |
| 12/06/2015 |
5.29
|
12,700 | 5.25 | 5.33 | 5.29 | 0 | 0 | 0 |
| 11/06/2015 |
5.25
|
4,700 | 5.21 | 5.25 | 5.25 | 0 | 0 | 0 |
| 10/06/2015 |
5.21
|
700 | 5.29 | 5.29 | 5.21 | 0 | 0 | 0 |
| 09/06/2015 |
5.29
|
0 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 |
| 08/06/2015 |
5.29
|
18,300 | 5.21 | 5.37 | 5.29 | 0 | 0 | 0 |
| 05/06/2015 |
5.21
|
3,450 | 5.21 | 5.29 | 5.21 | 0 | 0 | 0 |
| 04/06/2015 |
5.21
|
10,100 | 5.21 | 5.21 | 5.21 | 0 | 0 | 0 |
| 03/06/2015 |
5.21
|
4,000 | 5.09 | 5.29 | 5.09 | 0 | 0 | 0 |
| 02/06/2015 |
5.09
|
88,900 | 5.21 | 5.41 | 5.09 | 0 | 0 | 0 |
| 01/06/2015 |
5.21
|
16 | 5.21 | 5.21 | 5.21 | 0 | 0 | 0 |
| 29/05/2015 |
5.21
|
50,200 | 5.21 | 5.21 | 5.21 | 0 | 0 | 0 |
| 28/05/2015 |
5.21
|
2,500 | 5.17 | 5.21 | 5.21 | 0 | 0 | 0 |
| 27/05/2015 |
5.17
|
24,100 | 5.05 | 5.21 | 5.13 | 0 | 0 | 0 |
| 26/05/2015 |
5.05
|
10,000 | 5.13 | 5.21 | 5.05 | 0 | 0 | 0 |
| 25/05/2015 |
5.13
|
7,000 | 5.09 | 5.13 | 5.13 | 0 | 0 | 0 |
| 22/05/2015 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 |
| 21/05/2015 |
5.09
|
5,000 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 |
| 20/05/2015 |
5.09
|
3,700 | 5.01 | 5.09 | 5.05 | 0 | 0 | 0 |
| 19/05/2015 |
5.01
|
5,000 | 4.97 | 5.01 | 5.01 | 0 | 0 | 0 |
| 18/05/2015 |
4.97
|
43,500 | 5.01 | 5.01 | 4.97 | 0 | 0 | 0 |
| 15/05/2015 |
5.01
|
49,200 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 |
| 14/05/2015 |
5.01
|
22,000 | 4.97 | 5.05 | 5.01 | 0 | 0 | 0 |
| 13/05/2015 |
4.97
|
100 | 5.09 | 5.09 | 4.97 | 0 | 0 | 0 |
| 12/05/2015 |
5.09
|
40,800 | 5.05 | 5.09 | 5.09 | 0 | 0 | 0 |
| 11/05/2015 |
5.05
|
0 | 5.05 | 5.05 | 5.05 | 0 | 0 | 0 |
| 08/05/2015 |
5.05
|
1,300 | 5.45 | 5.45 | 5.01 | 0 | 0 | 0 |
| 07/05/2015 |
5.45
|
10,900 | 5.01 | 5.45 | 5.01 | 0 | 0 | 0 |
| 06/05/2015 |
5.01
|
22,700 | 5.01 | 5.05 | 5.01 | 0 | 0 | 0 |
| 05/05/2015 |
5.01
|
14,100 | 5.01 | 5.01 | 4.97 | 0 | 0 | 0 |
| 04/05/2015 |
5.01
|
22,000 | 5.05 | 5.05 | 4.93 | 0 | 0 | 0 |
| 27/04/2015 |
5.05
|
1,100 | 5.05 | 5.05 | 5.05 | 0 | 0 | 0 |
| 24/04/2015 |
5.05
|
100 | 5.01 | 5.05 | 5.05 | 0 | 0 | 0 |
| 23/04/2015 |
5.01
|
10,402 | 5.01 | 5.05 | 5.01 | 3,200 | 0 | 0.0 |
| 22/04/2015 |
5.01
|
5,698 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 |
| 21/04/2015 |
5.01
|
50,600 | 5.01 | 5.05 | 5.01 | 2,800 | 0 | 0.0 |
| 20/04/2015 |
5.01
|
7,000 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 |
| 17/04/2015 |
5.01
|
49,300 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 |
| 16/04/2015 |
5.01
|
12,000 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 |
| 15/04/2015 |
5.01
|
46,900 | 5.05 | 5.05 | 5.01 | 0 | 0 | 0 |
| 14/04/2015 |
5.05
|
62,000 | 5.05 | 5.05 | 5.01 | 0 | 0 | 0 |
| 13/04/2015 |
5.05
|
0 | 5.05 | 5.05 | 5.05 | 0 | 0 | 0 |
| 10/04/2015 |
5.05
|
14,000 | 5.01 | 5.09 | 5.01 | 0 | 0 | 0 |
| 09/04/2015 |
5.01
|
3,000 | 5.01 | 5.05 | 5.01 | 0 | 0 | 0 |
| 08/04/2015 |
5.01
|
4,700 | 5.01 | 5.01 | 4.89 | 0 | 0 | 0 |
| 07/04/2015 |
5.01
|
1,100 | 5.01 | 5.01 | 4.81 | 0 | 0 | 0 |
| 06/04/2015 |
5.01
|
26,000 | 4.97 | 5.01 | 5.01 | 0 | 0 | 0 |
| 03/04/2015 |
4.97
|
2,610 | 4.81 | 4.97 | 4.93 | 0 | 0 | 0 |
| 02/04/2015 |
4.81
|
6,202 | 4.93 | 4.93 | 4.81 | 0 | 0 | 0 |
| 01/04/2015 |
4.93
|
16,600 | 4.97 | 4.97 | 4.89 | 0 | 0 | 0 |
| 31/03/2015 |
4.97
|
1,348 | 4.97 | 5.01 | 4.97 | 0 | 0 | 0 |
| 30/03/2015 |
4.97
|
5,000 | 5.01 | 5.01 | 4.97 | 0 | 0 | 0 |
| 27/03/2015 |
5.01
|
4,400 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 |
| 26/03/2015 |
5.01
|
5,000 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 |
| 25/03/2015 |
5.01
|
13,000 | 5.01 | 5.01 | 4.89 | 3,000 | 0 | 0.0 |
| 24/03/2015 |
5.01
|
13,100 | 5.01 | 5.01 | 4.85 | 0 | 0 | 0 |
| 23/03/2015 |
5.01
|
5,100 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 |
| 20/03/2015 |
5.01
|
11,000 | 4.81 | 5.05 | 4.81 | 0 | 0 | 0 |
| 19/03/2015 |
4.81
|
10,400 | 5.13 | 5.13 | 4.81 | 0 | 0 | 0 |
| 18/03/2015 |
5.13
|
3,100 | 5.01 | 5.13 | 5.09 | 0 | 0 | 0 |
| 17/03/2015 |
5.01
|
26,000 | 4.93 | 5.01 | 4.93 | 0 | 0 | 0 |
| 16/03/2015 |
4.93
|
10,204 | 4.97 | 4.97 | 4.93 | 0 | 0 | 0 |
| 13/03/2015 |
4.97
|
24,100 | 4.93 | 4.97 | 4.93 | 3,100 | 0 | 0.0 |
| 12/03/2015 |
4.93
|
24,000 | 4.93 | 4.93 | 4.93 | 0 | 0 | 0 |
| 11/03/2015 |
4.93
|
22,000 | 4.89 | 4.93 | 4.89 | 0 | 0 | 0 |
| 10/03/2015 |
4.89
|
26,400 | 4.89 | 4.93 | 4.89 | 0 | 0 | 0 |
| 09/03/2015 |
4.89
|
67,900 | 4.89 | 4.93 | 4.85 | 0 | 0 | 0 |
| 06/03/2015 |
4.89
|
18,400 | 4.81 | 4.89 | 4.85 | 0 | 0 | 0 |
| 05/03/2015 |
4.81
|
4,900 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 |
| 04/03/2015 |
4.81
|
25,250 | 4.73 | 4.81 | 4.81 | 0 | 0 | 0 |
| 03/03/2015 |
4.73
|
1,300 | 4.73 | 4.73 | 4.73 | 0 | 0 | 0 |
| 02/03/2015 |
4.73
|
0 | 4.73 | 4.73 | 4.73 | 0 | 0 | 0 |
| 27/02/2015 |
4.73
|
13,900 | 4.81 | 4.81 | 4.73 | 0 | 0 | 0 |
| 26/02/2015 |
4.81
|
26,000 | 4.73 | 4.81 | 4.81 | 0 | 0 | 0 |
| 25/02/2015 |
4.73
|
1,000 | 4.73 | 4.73 | 4.73 | 0 | 0 | 0 |
| 24/02/2015 |
4.73
|
0 | 4.73 | 4.73 | 4.73 | 0 | 0 | 0 |