| 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% | 7,400 | 0 | 0 |
11.50
11.60
11.50
|
|
2 tháng
(2025-11-28) |
0 | 0% | 14,800 | 0 | 0 |
11.50
11.98
11.50
|
|
3 tháng
(2025-10-29) |
0.29 | 2.56% | 28,100 | 0 | 0 |
11.12
11.98
11.50
|
|
6 tháng
(2025-07-31) |
0.48 | 4.35% | 82,500 | -12,200 | -0.1 |
10.92
11.98
11.50
|
|
12 tháng
(2025-02-03) |
0.85 | 7.95% | 261,939 | -11,900 | -0.1 |
10.38
11.98
11.50
|
|
24 tháng
(2024-02-07) |
2.07 | 21.96% | 616,230 | -5,500 | -0.0 |
8.84
11.98
11.50
|
|
36 tháng
(2023-02-13) |
3.05 | 36.12% | 1,558,319 | -4,100 | -0.0 |
7.44
11.98
11.50
|
|
60 tháng
(2021-02-22) |
4.98 | 76.47% | 4,053,335 | -800 | 0.0 |
6.52
11.98
11.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 13/04/2015 |
3.36
|
26,400 | 3.26 | 3.36 | 3.26 | 300 | 0 | 0.0 |
| 10/04/2015 |
3.26
|
11,100 | 3.26 | 3.26 | 3.19 | 100 | 0 | 0.0 |
| 09/04/2015 |
3.26
|
1,600 | 3.22 | 3.26 | 3.22 | 100 | 0 | 0.0 |
| 08/04/2015 |
3.22
|
8,100 | 3.26 | 3.26 | 3.19 | 100 | 0 | 0.0 |
| 07/04/2015 |
3.26
|
5,000 | 3.26 | 3.26 | 3.26 | 0 | 0 | 0 |
| 06/04/2015 |
3.26
|
0 | 3.26 | 3.26 | 3.26 | 0 | 0 | 0 |
| 03/04/2015 |
3.26
|
0 | 3.26 | 3.26 | 3.26 | 0 | 0 | 0 |
| 02/04/2015 |
3.26
|
300 | 3.22 | 3.26 | 3.26 | 0 | 0 | 0 |
| 01/04/2015 |
3.22
|
11,500 | 3.33 | 3.33 | 3.19 | 0 | 0 | 0 |
| 31/03/2015 |
3.33
|
21,000 | 3.26 | 3.33 | 3.16 | 0 | 0 | 0 |
| 30/03/2015 |
3.26
|
19,900 | 3.26 | 3.36 | 3.26 | 0 | 0 | 0 |
| 27/03/2015 |
3.26
|
100 | 3.29 | 3.29 | 3.26 | 0 | 0 | 0 |
| 26/03/2015 |
3.29
|
6,300 | 3.26 | 3.29 | 3.22 | 200 | 0 | 0.0 |
| 25/03/2015 |
3.26
|
2,500 | 3.26 | 3.26 | 3.26 | 100 | 0 | 0.0 |
| 24/03/2015 |
3.26
|
10,300 | 3.29 | 3.36 | 3.22 | 100 | 0 | 0.0 |
| 23/03/2015 |
3.29
|
19,400 | 3.29 | 3.29 | 3.26 | 100 | 0 | 0.0 |
| 20/03/2015 |
3.29
|
22,735 | 3.29 | 3.29 | 3.19 | 100 | 1,000 | -0.0 |
| 19/03/2015 |
3.29
|
14,300 | 3.19 | 3.36 | 3.16 | 6,400 | 0 | 0.1 |
| 18/03/2015 |
3.19
|
12,475 | 3.16 | 3.29 | 3.12 | 3,600 | 0 | 0.0 |
| 17/03/2015 |
3.16
|
38,710 | 3.12 | 3.19 | 3.12 | 1,100 | 0 | 0.0 |
| 16/03/2015 |
3.12
|
21,700 | 3.12 | 3.22 | 3.09 | 500 | 0 | 0.0 |
| 13/03/2015 |
3.12
|
12,200 | 3.12 | 3.12 | 3.09 | 0 | 0 | 0 |
| 12/03/2015 |
3.12
|
700 | 3.16 | 3.16 | 3.05 | 100 | 0 | 0.0 |
| 11/03/2015 |
3.16
|
5,500 | 3.16 | 3.16 | 3.05 | 1,000 | 0 | 0.0 |
| 10/03/2015 |
3.16
|
8,700 | 3.09 | 3.22 | 3.05 | 5,100 | 0 | 0.0 |
| 09/03/2015 |
3.09
|
18,400 | 3.16 | 3.16 | 3.05 | 200 | 0 | 0.0 |
| 06/03/2015 |
3.16
|
12,200 | 3.09 | 3.16 | 3.05 | 200 | 0 | 0.0 |
| 05/03/2015 |
3.09
|
4,800 | 3.09 | 3.09 | 3.09 | 0 | 0 | 0 |
| 04/03/2015 |
3.09
|
14,400 | 3.05 | 3.19 | 3.05 | 5,200 | 0 | 0.0 |
| 03/03/2015 |
3.05
|
11,100 | 3.05 | 3.05 | 3.02 | 100 | 0 | 0.0 |
| 02/03/2015 |
3.05
|
18,300 | 3.05 | 3.09 | 3.02 | 300 | 0 | 0.0 |
| 27/02/2015 |
3.05
|
5,500 | 3.05 | 3.05 | 3.05 | 0 | 0 | 0 |
| 26/02/2015 |
3.05
|
15,800 | 3.05 | 3.05 | 2.99 | 100 | 0 | 0.0 |
| 25/02/2015 |
3.05
|
26,800 | 2.99 | 3.12 | 2.99 | 200 | 0 | 0.0 |
| 24/02/2015 |
2.99
|
17,500 | 2.99 | 3.05 | 2.89 | 100 | 0 | 0.0 |
| 13/02/2015 |
2.99
|
15,800 | 3.05 | 3.05 | 2.99 | 0 | 0 | 0 |
| 12/02/2015 |
3.05
|
13,100 | 2.99 | 3.05 | 2.99 | 100 | 0 | 0.0 |
| 11/02/2015 |
2.99
|
16,000 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 |
| 10/02/2015 |
2.99
|
8,600 | 3.02 | 3.02 | 2.99 | 0 | 0 | 0 |
| 09/02/2015 |
3.02
|
29,100 | 3.02 | 3.12 | 2.99 | 200 | 0 | 0.0 |
| 06/02/2015 |
3.02
|
42,100 | 3.02 | 3.02 | 2.95 | 100 | 0 | 0.0 |
| 05/02/2015 |
3.02
|
6,100 | 3.02 | 3.02 | 2.99 | 100 | 0 | 0.0 |
| 04/02/2015 |
3.02
|
16,600 | 2.99 | 3.02 | 2.99 | 100 | 0 | 0.0 |
| 03/02/2015 |
2.99
|
8,400 | 3.02 | 3.02 | 2.99 | 100 | 0 | 0.0 |
| 02/02/2015 |
3.02
|
24,000 | 3.05 | 3.05 | 2.99 | 0 | 0 | 0 |
| 30/01/2015 |
3.05
|
46,000 | 3.05 | 3.05 | 2.95 | 100 | 0 | 0.0 |
| 29/01/2015 |
3.05
|
16,400 | 3.02 | 3.05 | 3.02 | 100 | 0 | 0.0 |
| 28/01/2015 |
3.02
|
2,100 | 2.95 | 3.02 | 2.99 | 100 | 0 | 0.0 |
| 27/01/2015 |
2.95
|
22,900 | 3.02 | 3.02 | 2.95 | 0 | 0 | 0 |
| 26/01/2015 |
3.02
|
4,500 | 3.02 | 3.02 | 2.99 | 100 | 0 | 0.0 |
| 23/01/2015 |
3.02
|
12,400 | 2.99 | 3.02 | 2.89 | 100 | 0 | 0.0 |
| 22/01/2015 |
2.99
|
17,600 | 3.02 | 3.02 | 2.92 | 100 | 0 | 0.0 |
| 21/01/2015 |
3.02
|
5,100 | 3.05 | 3.05 | 2.95 | 100 | 0 | 0.0 |
| 20/01/2015 |
3.05
|
1,000 | 3.05 | 3.05 | 3.05 | 0 | 0 | 0 |
| 19/01/2015 |
3.05
|
200 | 3.02 | 3.05 | 3.05 | 100 | 0 | 0.0 |
| 16/01/2015 |
3.02
|
100 | 3.02 | 3.02 | 3.02 | 0 | 0 | 0 |
| 15/01/2015 |
3.02
|
3,400 | 2.95 | 3.02 | 2.95 | 100 | 0 | 0.0 |
| 14/01/2015 |
2.95
|
7,900 | 3.02 | 3.02 | 2.95 | 100 | 0 | 0.0 |
| 13/01/2015 |
3.02
|
2,700 | 3.02 | 3.02 | 2.99 | 100 | 0 | 0.0 |
| 12/01/2015 |
3.02
|
10,000 | 3.05 | 3.05 | 3.02 | 0 | 0 | 0 |
| 09/01/2015 |
3.05
|
31,200 | 2.99 | 3.05 | 2.95 | 0 | 0 | 0 |
| 08/01/2015 |
2.99
|
800 | 2.99 | 2.99 | 2.92 | 100 | 0 | 0.0 |
| 07/01/2015 |
2.99
|
10,000 | 2.99 | 2.99 | 2.89 | 0 | 0 | 0 |
| 06/01/2015 |
2.99
|
800 | 2.99 | 2.99 | 2.92 | 100 | 0 | 0.0 |
| 05/01/2015 |
2.99
|
500 | 2.92 | 2.99 | 2.99 | 0 | 0 | 0 |
| 31/12/2014 |
2.92
|
27,400 | 2.92 | 2.92 | 2.89 | 100 | 0 | 0.0 |
| 30/12/2014 |
2.92
|
1,900 | 2.92 | 2.92 | 2.82 | 100 | 0 | 0.0 |
| 29/12/2014 |
2.92
|
20,800 | 2.99 | 2.99 | 2.89 | 100 | 0 | 0.0 |
| 26/12/2014 |
2.99
|
11,800 | 3.02 | 3.02 | 2.92 | 100 | 0 | 0.0 |
| 25/12/2014 |
3.02
|
7,500 | 2.95 | 3.02 | 2.89 | 200 | 0 | 0.0 |
| 24/12/2014 |
2.95
|
7,100 | 2.95 | 2.95 | 2.92 | 0 | 0 | 0 |
| 23/12/2014 |
2.95
|
5,000 | 2.99 | 2.99 | 2.95 | 0 | 0 | 0 |
| 22/12/2014 |
2.99
|
100 | 2.99 | 2.99 | 2.99 | 100 | 0 | 0.0 |
| 19/12/2014 |
2.99
|
44,100 | 2.99 | 2.99 | 2.89 | 600 | 0 | 0.0 |
| 18/12/2014 |
2.99
|
13,400 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 |
| 17/12/2014 |
2.99
|
14,600 | 3.02 | 3.02 | 2.95 | 600 | 0 | 0.0 |
| 16/12/2014 |
3.02
|
12,300 | 3.05 | 3.05 | 2.95 | 100 | 0 | 0.0 |
| 15/12/2014 |
3.05
|
300 | 3.05 | 3.05 | 3.05 | 0 | 0 | 0 |
| 12/12/2014 |
3.05
|
25,800 | 3.02 | 3.05 | 3.02 | 100 | 0 | 0.0 |
| 11/12/2014 |
3.02
|
53,600 | 3.05 | 3.05 | 2.99 | 0 | 0 | 0 |
| 10/12/2014 |
3.05
|
15,000 | 3.05 | 3.05 | 3.02 | 0 | 0 | 0 |
| 09/12/2014 |
3.05
|
26,800 | 3.09 | 3.09 | 2.92 | 0 | 0 | 0 |
| 08/12/2014 |
3.09
|
14,500 | 3.09 | 3.09 | 2.99 | 0 | 0 | 0 |
| 05/12/2014 |
3.09
|
32,000 | 3.12 | 3.12 | 3.09 | 0 | 0 | 0 |
| 04/12/2014 |
3.12
|
18,400 | 3.12 | 3.16 | 3.09 | 0 | 0 | 0 |
| 03/12/2014 |
3.12
|
1,300 | 3.12 | 3.12 | 3.09 | 100 | 0 | 0.0 |
| 02/12/2014 |
3.12
|
34,900 | 3.05 | 3.12 | 3.05 | 100 | 0 | 0.0 |
| 01/12/2014 |
3.05
|
29,600 | 3.02 | 3.05 | 3.02 | 100 | 0 | 0.0 |
| 28/11/2014 |
3.02
|
500 | 3.05 | 3.05 | 3.02 | 0 | 0 | 0 |
| 27/11/2014 |
3.05
|
1,700 | 3.12 | 3.12 | 3.05 | 0 | 0 | 0 |
| 26/11/2014 |
3.12
|
0 | 3.12 | 3.12 | 3.12 | 0 | 0 | 0 |
| 25/11/2014 |
3.12
|
700 | 3.02 | 3.12 | 3.05 | 0 | 0 | 0 |
| 24/11/2014 |
3.02
|
8,200 | 3.05 | 3.05 | 2.99 | 0 | 0 | 0 |
| 21/11/2014 |
3.05
|
8,400 | 3.05 | 3.05 | 3.02 | 100 | 0 | 0.0 |
| 20/11/2014 |
3.05
|
4,200 | 3.05 | 3.05 | 2.99 | 100 | 0 | 0.0 |
| 19/11/2014 |
3.05
|
28,100 | 3.05 | 3.05 | 3.02 | 100 | 0 | 0.0 |
| 18/11/2014 |
3.05
|
9,500 | 3.05 | 3.05 | 3.02 | 100 | 0 | 0.0 |
| 17/11/2014 |
3.05
|
0 | 3.05 | 3.05 | 3.05 | 0 | 0 | 0 |
| 14/11/2014 |
3.05
|
2,100 | 3.02 | 3.05 | 3.02 | 100 | 0 | 0.0 |
| 13/11/2014 |
3.02
|
15,200 | 3.02 | 3.12 | 3.02 | 0 | 0 | 0 |