Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-06-10) |
1.30 | 7.28% | 126,249,700 | -290,980 | -5.9 |
17.80
19.15
19.10
|
2 tháng
(2025-05-12) |
1.15 | 6.39% | 239,236,300 | -295,272 | -4.9 |
17.80
19.15
19.10
|
3 tháng
(2025-04-11) |
1.21 | 6.75% | 336,076,900 | -17,629 | -1.1 |
17.31
19.15
19.10
|
6 tháng
(2025-01-13) |
0.49 | 2.63% | 890,360,900 | -669,634 | -19.7 |
16.30
20.30
19.10
|
12 tháng
(2024-07-15) |
1.64 | 9.36% | 1,895,616,200 | -11,132,317 | -216.1 |
16.30
20.30
19.10
|
24 tháng
(2023-07-21) |
3.24 | 20.38% | 3,127,556,200 | -11,188,583 | -243.2 |
13.46
20.30
19.10
|
36 tháng
(2022-07-26) |
3.64 | 23.46% | 4,098,117,800 | -11,381,448 | -246.9 |
10.28
20.30
19.10
|
60 tháng
(2020-08-05) |
14.06 | 276.04% | 4,847,876,665 | -9,289,396 | -169.9 |
5.09
23.68
19.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
28/11/2017 |
3.50
|
38,889 | 3.57 | 3.62 | 3.50 | 0 | 0 | 0 |
27/11/2017 |
3.57
|
91,689 | 3.77 | 3.77 | 3.57 | 0 | 0 | 0 |
24/11/2017 |
3.77
|
201,020 | 3.79 | 3.79 | 3.65 | 162,510 | 3,000 | 3.9 |
23/11/2017 |
3.79
|
124,542 | 3.79 | 3.80 | 3.53 | 100,000 | 0 | 2.5 |
22/11/2017 |
3.79
|
292,899 | 3.51 | 3.95 | 3.53 | 100,000 | 0 | 2.5 |
21/11/2017 |
3.51
|
95,892 | 3.44 | 3.60 | 3.42 | 0 | 0 | 0 |
20/11/2017 |
3.44
|
59,000 | 3.36 | 3.44 | 3.35 | 0 | 0 | 0 |
17/11/2017 |
3.36
|
63,913 | 3.30 | 3.39 | 3.32 | 0 | 0 | 0 |
16/11/2017 |
3.30
|
40,856 | 3.32 | 3.35 | 3.30 | 0 | 0 | 0 |
15/11/2017 |
3.32
|
21,744 | 3.32 | 3.32 | 3.30 | 0 | 0 | 0 |
14/11/2017 |
3.32
|
19,732 | 3.29 | 3.32 | 3.30 | 0 | 0 | 0 |
13/11/2017 |
3.29
|
60,120 | 3.29 | 3.35 | 3.27 | 0 | 0 | 0 |
10/11/2017 |
3.29
|
28,010 | 3.29 | 3.30 | 3.27 | 0 | 0 | 0 |
09/11/2017 |
3.29
|
7,267 | 3.33 | 3.33 | 3.29 | 0 | 0 | 0 |
08/11/2017 |
3.33
|
6,800 | 3.35 | 3.35 | 3.33 | 0 | 0 | 0 |
07/11/2017 |
3.35
|
29,525 | 3.29 | 3.42 | 3.32 | 0 | 0 | 0 |
06/11/2017 |
3.29
|
21,650 | 3.29 | 3.33 | 3.29 | 0 | 0 | 0 |
03/11/2017 |
3.29
|
16,450 | 3.29 | 3.32 | 3.29 | 0 | 0 | 0 |
02/11/2017 |
3.29
|
8,900 | 3.39 | 3.39 | 3.29 | 0 | 0 | 0 |
01/11/2017 |
3.39
|
73,766 | 3.35 | 3.51 | 3.29 | 0 | 0 | 0 |
31/10/2017 |
3.35
|
24,370 | 3.38 | 3.38 | 3.32 | 0 | 0 | 0 |
30/10/2017 |
3.38
|
910 | 3.32 | 3.38 | 3.32 | 0 | 0 | 0 |
27/10/2017 |
3.32
|
8,070 | 3.39 | 3.42 | 3.32 | 0 | 0 | 0 |
26/10/2017 |
3.39
|
5,200 | 3.35 | 3.48 | 3.39 | 0 | 0 | 0 |
25/10/2017 |
3.35
|
37,589 | 3.33 | 3.35 | 3.33 | 0 | 0 | 0 |
24/10/2017 |
3.33
|
14,120 | 3.27 | 3.33 | 3.27 | 0 | 0 | 0 |
23/10/2017 |
3.27
|
53,500 | 3.27 | 3.32 | 3.27 | 0 | 0 | 0 |
20/10/2017 |
3.27
|
60,000 | 3.35 | 3.35 | 3.27 | 0 | 0 | 0 |
19/10/2017 |
3.35
|
8,700 | 3.29 | 3.35 | 3.32 | 0 | 0 | 0 |
18/10/2017 |
3.29
|
24,350 | 3.30 | 3.30 | 3.29 | 0 | 0 | 0 |
17/10/2017 |
3.30
|
14,275 | 3.36 | 3.36 | 3.29 | 0 | 0 | 0 |
16/10/2017 |
3.36
|
11,510 | 3.30 | 3.36 | 3.29 | 0 | 0 | 0 |
13/10/2017 |
3.30
|
19,520 | 3.33 | 3.33 | 3.27 | 0 | 0 | 0 |
12/10/2017 |
3.33
|
23,651 | 3.27 | 3.33 | 3.29 | 0 | 0 | 0 |
11/10/2017 |
3.27
|
16,375 | 3.25 | 3.27 | 3.27 | 0 | 0 | 0 |
10/10/2017 |
3.25
|
33,400 | 3.27 | 3.29 | 3.25 | 0 | 0 | 0 |
09/10/2017 |
3.27
|
31,391 | 3.27 | 3.35 | 3.27 | 0 | 0 | 0 |
06/10/2017 |
3.27
|
4,602 | 3.25 | 3.30 | 3.27 | 0 | 0 | 0 |
05/10/2017 |
3.25
|
12,100 | 3.33 | 3.33 | 3.25 | 0 | 0 | 0 |
04/10/2017 |
3.33
|
30,964 | 3.25 | 3.33 | 3.25 | 0 | 0 | 0 |
03/10/2017 |
3.25
|
2,115 | 3.25 | 3.25 | 3.25 | 0 | 0 | 0 |
02/10/2017 |
3.25
|
57,190 | 3.29 | 3.29 | 3.24 | 0 | 0 | 0 |
29/09/2017 |
3.29
|
9,228 | 3.29 | 3.29 | 3.21 | 0 | 0 | 0 |
28/09/2017 |
3.29
|
10,830 | 3.25 | 3.29 | 3.29 | 0 | 0 | 0 |
27/09/2017 |
3.25
|
9,000 | 3.29 | 3.29 | 3.25 | 0 | 0 | 0 |
26/09/2017 |
3.29
|
47,470 | 3.33 | 3.33 | 3.25 | 0 | 0 | 0 |
25/09/2017 |
3.33
|
10,463 | 3.32 | 3.33 | 3.29 | 0 | 0 | 0 |
22/09/2017 |
3.32
|
7,410 | 3.33 | 3.35 | 3.32 | 0 | 0 | 0 |
21/09/2017 |
3.33
|
15,120 | 3.30 | 3.33 | 3.30 | 1,000 | 20 | 0.0 |
20/09/2017 |
3.30
|
10,400 | 3.35 | 3.35 | 3.29 | 0 | 0 | 0 |
19/09/2017 |
3.35
|
34,410 | 3.30 | 3.35 | 3.27 | 0 | 0 | 0 |
18/09/2017 |
3.30
|
17,601 | 3.29 | 3.30 | 3.27 | 0 | 0 | 0 |
15/09/2017 |
3.29
|
10,298 | 3.33 | 3.33 | 3.27 | 0 | 0 | 0 |
14/09/2017 |
3.33
|
9,480 | 3.27 | 3.33 | 3.30 | 0 | 0 | 0 |
13/09/2017 |
3.27
|
7,005 | 3.27 | 3.32 | 3.27 | 0 | 0 | 0 |
12/09/2017 |
3.27
|
6,600 | 3.33 | 3.33 | 3.27 | 0 | 0 | 0 |
11/09/2017 |
3.33
|
2,940 | 3.33 | 3.33 | 3.25 | 0 | 0 | 0 |
08/09/2017 |
3.33
|
2,070 | 3.27 | 3.33 | 3.25 | 0 | 0 | 0 |
07/09/2017 |
3.27
|
30,220 | 3.27 | 3.29 | 3.27 | 0 | 0 | 0 |
06/09/2017 |
3.27
|
6,405 | 3.27 | 3.27 | 3.15 | 0 | 0 | 0 |
05/09/2017 |
3.27
|
3,840 | 3.32 | 3.32 | 3.27 | 0 | 0 | 0 |
01/09/2017 |
3.32
|
6,059 | 3.21 | 3.32 | 3.19 | 0 | 0 | 0 |
31/08/2017 |
3.21
|
19,290 | 3.25 | 3.25 | 2.77 | 0 | 0 | 0 |
30/08/2017 |
3.25
|
5,605 | 3.25 | 3.29 | 3.25 | 0 | 0 | 0 |
29/08/2017 |
3.25
|
3,894 | 3.25 | 3.27 | 3.24 | 0 | 0 | 0 |
28/08/2017 |
3.25
|
680 | 3.33 | 3.33 | 3.25 | 0 | 0 | 0 |
25/08/2017 |
3.33
|
3,600 | 3.33 | 3.33 | 3.27 | 0 | 0 | 0 |
24/08/2017 |
3.33
|
1,601 | 3.30 | 3.33 | 3.30 | 0 | 0 | 0 |
23/08/2017 |
3.30
|
2,665 | 3.27 | 3.30 | 3.29 | 0 | 0 | 0 |
22/08/2017 |
3.27
|
4,321 | 3.38 | 3.38 | 3.27 | 0 | 0 | 0 |
21/08/2017 |
3.38
|
2,389 | 3.32 | 3.38 | 3.27 | 0 | 0 | 0 |
18/08/2017 |
3.32
|
1,700 | 3.30 | 3.32 | 3.32 | 0 | 0 | 0 |
17/08/2017 |
3.30
|
14,780 | 3.35 | 3.35 | 3.30 | 0 | 0 | 0 |
16/08/2017 |
3.35
|
5,600 | 3.33 | 3.35 | 3.33 | 0 | 0 | 0 |
15/08/2017 |
3.33
|
8,120 | 3.35 | 3.42 | 3.33 | 0 | 0 | 0 |
14/08/2017 |
3.35
|
7,066 | 3.35 | 3.38 | 3.32 | 0 | 0 | 0 |
11/08/2017 |
3.35
|
7,300 | 3.30 | 3.35 | 3.35 | 0 | 800 | -0.0 |
10/08/2017 |
3.30
|
25,810 | 3.35 | 3.38 | 3.30 | 0 | 7,600 | -0.2 |
09/08/2017 |
3.35
|
18,469 | 3.39 | 3.39 | 3.35 | 0 | 1,600 | -0.0 |
08/08/2017 |
3.39
|
13,500 | 3.44 | 3.45 | 3.39 | 0 | 0 | 0 |
07/08/2017 |
3.44
|
19,600 | 3.42 | 3.48 | 3.42 | 0 | 0 | 0 |
04/08/2017 |
3.42
|
18,020 | 3.44 | 3.50 | 3.42 | 0 | 0 | 0 |
03/08/2017 |
3.44
|
22,150 | 3.42 | 3.50 | 3.41 | 0 | 0 | 0 |
02/08/2017 |
3.42
|
39,100 | 3.42 | 3.53 | 3.42 | 0 | 0 | 0 |
01/08/2017 |
3.42
|
49,930 | 3.47 | 3.50 | 3.42 | 0 | 0 | 0 |
31/07/2017 |
3.47
|
43,600 | 3.45 | 3.57 | 3.41 | 0 | 0 | 0 |
28/07/2017 |
3.45
|
27,957 | 3.41 | 3.47 | 3.35 | 0 | 0 | 0 |
27/07/2017 |
3.41
|
29,500 | 3.35 | 3.41 | 3.38 | 0 | 0 | 0 |
26/07/2017 |
3.35
|
1,000 | 3.32 | 3.45 | 3.35 | 0 | 0 | 0 |
25/07/2017 |
3.32
|
6,600 | 3.39 | 3.39 | 3.12 | 0 | 400 | -0.0 |
24/07/2017 |
3.39
|
0 | 3.39 | 3.39 | 3.39 | 0 | 0 | 0 |
21/07/2017 |
3.39
|
66,213 | 3.39 | 3.39 | 3.39 | 66,000 | 0 | 1.5 |
20/07/2017 |
3.39
|
84,700 | 3.35 | 3.44 | 3.39 | 84,500 | 0 | 1.9 |
19/07/2017 |
3.35
|
50,300 | 3.22 | 3.45 | 3.33 | 0 | 0 | 0 |
18/07/2017 |
3.22
|
430 | 3.12 | 3.39 | 3.22 | 0 | 0 | 0 |
17/07/2017 |
3.12
|
3,992 | 3.44 | 3.44 | 3.12 | 0 | 0 | 0 |
14/07/2017 |
3.44
|
84,050 | 3.45 | 3.45 | 3.44 | 83,450 | 0 | 1.9 |
13/07/2017 |
3.45
|
800 | 3.47 | 3.47 | 3.45 | 0 | 0 | 0 |
12/07/2017 |
3.47
|
169,000 | 3.47 | 3.48 | 3.47 | 110,000 | 0 | 2.5 |
11/07/2017 |
3.47
|
210,170 | 3.47 | 3.47 | 3.45 | 20 | 0 | 0.0 |