| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-11-17) |
-0.40 | -3.48% | 72,500 | 0 | 0 |
11
11.50
11
|
|
2 tháng
(2025-10-16) |
-0.30 | -2.63% | 136,000 | 0 | 0 |
10.90
11.50
11
|
|
3 tháng
(2025-09-16) |
-0.70 | -5.93% | 228,500 | 0 | 0 |
10.90
12.10
11
|
|
6 tháng
(2025-06-18) |
-0.90 | -7.50% | 259,900 | 0 | 0 |
10.90
13.20
11
|
|
12 tháng
(2024-12-20) |
-1.03 | -8.46% | 409,100 | 0 | 0 |
10.90
14.07
11
|
|
24 tháng
(2023-12-26) |
0.01 | 0.11% | 751,436 | -2,200 | -0.0 |
10.65
14.07
11
|
|
36 tháng
(2023-01-03) |
0.95 | 9.35% | 1,094,444 | -2,300 | -0.0 |
9.76
14.07
11
|
|
60 tháng
(2021-01-11) |
3.59 | 47.79% | 2,714,359 | -63,900 | -0.9 |
6.93
14.07
11
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 12/12/2017 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
| 11/12/2017 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
| 08/12/2017 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
| 07/12/2017 |
5.99
|
2,300 | 5.49 | 5.99 | 5.59 | 2,300 | 0 | 0.0 |
| 06/12/2017 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 |
| 05/12/2017 |
5.49
|
4,700 | 5.19 | 5.49 | 5.19 | 4,700 | 0 | 0.1 |
| 04/12/2017 |
5.19
|
3,100 | 4.74 | 5.19 | 4.99 | 3,100 | 0 | 0.0 |
| 01/12/2017 |
4.74
|
0 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 |
| 30/11/2017 |
4.74
|
0 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 |
| 29/11/2017 |
4.74
|
0 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 |
| 28/11/2017 |
4.74
|
0 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 |
| 27/11/2017 |
4.74
|
0 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 |
| 24/11/2017 |
4.74
|
0 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 |
| 23/11/2017 |
4.74
|
0 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 |
| 22/11/2017 |
4.74
|
0 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 |
| 21/11/2017 |
4.74
|
0 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 |
| 20/11/2017 |
4.74
|
300 | 4.74 | 4.74 | 4.74 | 200 | 0 | 0.0 |
| 17/11/2017 |
4.74
|
0 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 |
| 16/11/2017 |
4.74
|
0 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 |
| 15/11/2017 |
4.74
|
0 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 |
| 14/11/2017 |
4.74
|
10,000 | 4.74 | 4.74 | 4.74 | 10,000 | 0 | 0.1 |
| 13/11/2017 |
4.74
|
0 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 |
| 10/11/2017 |
4.74
|
10,000 | 4.74 | 4.74 | 4.74 | 9,500 | 0 | 0.1 |
| 09/11/2017 |
4.74
|
10,000 | 4.79 | 4.79 | 4.74 | 10,000 | 0 | 0.1 |
| 08/11/2017 |
4.79
|
0 | 4.79 | 4.79 | 4.79 | 0 | 0 | 0 |
| 07/11/2017 |
4.79
|
2,000 | 4.79 | 4.79 | 4.79 | 0 | 0 | 0 |
| 06/11/2017 |
4.79
|
500 | 4.84 | 4.84 | 4.74 | 300 | 0 | 0.0 |
| 03/11/2017 |
4.84
|
0 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 |
| 02/11/2017 |
4.84
|
0 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 |
| 01/11/2017 |
4.84
|
0 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 |
| 31/10/2017 |
4.84
|
0 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 |
| 30/10/2017 |
4.84
|
0 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 |
| 27/10/2017 |
4.84
|
0 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 |
| 26/10/2017 |
4.84
|
0 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 |
| 25/10/2017 |
4.84
|
0 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 |
| 24/10/2017 |
4.84
|
0 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 |
| 23/10/2017 |
4.84
|
0 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 |
| 20/10/2017 |
4.84
|
0 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 |
| 19/10/2017 |
4.84
|
1,000 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 |
| 18/10/2017 |
4.84
|
0 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 |
| 17/10/2017 |
4.84
|
0 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 |
| 16/10/2017 |
4.84
|
1,000 | 4.84 | 4.84 | 4.84 | 1,000 | 0 | 0.0 |
| 13/10/2017 |
4.84
|
0 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 |
| 12/10/2017 |
4.84
|
0 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 |
| 11/10/2017 |
4.84
|
0 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 |
| 10/10/2017 |
4.84
|
0 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 |
| 09/10/2017 |
4.84
|
10,000 | 4.84 | 4.84 | 4.84 | 10,000 | 0 | 0.1 |
| 06/10/2017 |
4.84
|
0 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 |
| 05/10/2017 |
4.84
|
0 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 |
| 04/10/2017 |
4.84
|
0 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 |
| 03/10/2017 |
4.84
|
0 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 |
| 02/10/2017 |
4.84
|
0 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 |
| 29/09/2017 |
4.84
|
7,000 | 4.79 | 4.84 | 4.74 | 3,500 | 0 | 0.0 |
| 28/09/2017 |
4.79
|
0 | 4.79 | 4.79 | 4.79 | 0 | 0 | 0 |
| 27/09/2017 |
4.79
|
2,000 | 4.79 | 4.79 | 4.79 | 0 | 0 | 0 |
| 26/09/2017 |
4.79
|
0 | 4.79 | 4.79 | 4.79 | 0 | 0 | 0 |
| 25/09/2017 |
4.79
|
0 | 4.79 | 4.79 | 4.79 | 0 | 0 | 0 |
| 22/09/2017 |
4.79
|
1,000 | 4.74 | 4.79 | 4.79 | 0 | 0 | 0 |
| 21/09/2017 |
4.74
|
0 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 |
| 20/09/2017 |
4.74
|
5,000 | 4.79 | 4.79 | 4.74 | 5,000 | 0 | 0.0 |
| 19/09/2017 |
4.79
|
0 | 4.79 | 4.79 | 4.79 | 0 | 0 | 0 |
| 18/09/2017 |
4.79
|
6,000 | 4.74 | 4.79 | 4.74 | 4,000 | 0 | 0.0 |
| 15/09/2017 |
4.74
|
1,400 | 4.74 | 4.79 | 4.74 | 200 | 0 | 0.0 |
| 14/09/2017 |
4.74
|
0 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 |
| 13/09/2017 |
4.74
|
3,000 | 4.84 | 4.84 | 4.74 | 0 | 0 | 0 |
| 12/09/2017 |
4.84
|
1,000 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 |
| 11/09/2017 |
4.84
|
0 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 |
| 08/09/2017 |
4.84
|
0 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 |
| 07/09/2017 |
4.84
|
0 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 |
| 06/09/2017 |
4.84
|
0 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 |
| 05/09/2017 |
4.84
|
0 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 |
| 01/09/2017 |
4.84
|
0 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 |
| 31/08/2017 |
4.84
|
0 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 |
| 30/08/2017 |
4.84
|
500 | 4.99 | 4.99 | 4.84 | 0 | 0 | 0 |
| 29/08/2017 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 |
| 28/08/2017 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 |
| 25/08/2017 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 |
| 24/08/2017 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 |
| 23/08/2017 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 |
| 22/08/2017 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 |
| 21/08/2017 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 |
| 18/08/2017 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 |
| 17/08/2017 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 |
| 16/08/2017 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 |
| 15/08/2017 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 |
| 14/08/2017 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 |
| 11/08/2017 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 |
| 10/08/2017 |
4.99
|
400 | 4.84 | 4.99 | 4.99 | 0 | 0 | 0 |
| 09/08/2017 |
4.84
|
600 | 4.99 | 4.99 | 4.84 | 0 | 600 | -0.0 |
| 08/08/2017 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 |
| 07/08/2017 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 |
| 04/08/2017 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 |
| 03/08/2017 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 |
| 02/08/2017 |
4.99
|
100 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 |
| 01/08/2017 |
4.99
|
7,400 | 4.99 | 4.99 | 4.84 | 0 | 0 | 0 |
| 31/07/2017 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 |
| 28/07/2017 |
4.99
|
4,000 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 |
| 27/07/2017 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 |
| 26/07/2017 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 |
| 25/07/2017 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 |