| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-11-19) |
0.20 | 4.44% | 2,700 | 100 | 0.0 |
4.20
4.70
4.70
|
|
2 tháng
(2025-10-20) |
-0.10 | -2.08% | 5,400 | 100 | 0.0 |
4.20
4.80
4.70
|
|
3 tháng
(2025-09-22) |
-0.90 | -16.07% | 10,900 | 100 | 0.0 |
4.20
5.60
4.70
|
|
6 tháng
(2025-06-23) |
-0.90 | -16.07% | 416,700 | -32,400 | -0.2 |
4.20
7.90
4.70
|
|
12 tháng
(2024-12-24) |
0 | 0% | 973,910 | -32,400 | -0.2 |
4.20
7.90
4.70
|
|
24 tháng
(2024-01-02) |
1.10 | 30.56% | 2,298,745 | -33,000 | -0.2 |
3.20
7.90
4.70
|
|
36 tháng
(2023-01-04) |
-1.30 | -21.67% | 8,790,283 | -72,298 | -0.4 |
3.20
7.90
4.70
|
|
60 tháng
(2021-01-14) |
-0.50 | -9.62% | 25,306,806 | -12,298 | 0.1 |
3.20
12.30
4.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 28/07/2017 |
3.20
|
4,800 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
| 27/07/2017 |
3.10
|
1,400 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
| 26/07/2017 |
3.10
|
21,900 | 3 | 3.10 | 3 | 0 | 0 | 0 |
| 25/07/2017 |
3
|
22,800 | 3.30 | 3.30 | 3 | 0 | 0 | 0 |
| 24/07/2017 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 21/07/2017 |
3.30
|
6,200 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
| 20/07/2017 |
3.30
|
16,000 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
| 19/07/2017 |
3.40
|
200 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
| 18/07/2017 |
3.40
|
874 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
| 17/07/2017 |
3.50
|
3,100 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
| 14/07/2017 |
3.40
|
6,700 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
| 13/07/2017 |
3.40
|
20,100 | 3.30 | 3.40 | 3.30 | 0 | 0 | 0 |
| 12/07/2017 |
3.30
|
12,400 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
| 11/07/2017 |
3.40
|
6,100 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
| 10/07/2017 |
3.50
|
500 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
| 07/07/2017 |
3.50
|
6,100 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
| 06/07/2017 |
3.50
|
8,200 | 3.60 | 3.60 | 3.30 | 0 | 0 | 0 |
| 05/07/2017 |
3.60
|
63,800 | 3.30 | 3.60 | 3.20 | 0 | 0 | 0 |
| 04/07/2017 |
3.30
|
25,200 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
| 03/07/2017 |
3.30
|
24,300 | 3.10 | 3.30 | 3.20 | 0 | 0 | 0 |
| 30/06/2017 |
3.10
|
45,200 | 3.10 | 3.30 | 3.10 | 0 | 0 | 0 |
| 29/06/2017 |
3.10
|
5,700 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
| 28/06/2017 |
3.10
|
12,600 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
| 27/06/2017 |
3.20
|
4,400 | 3.20 | 3.20 | 3 | 0 | 0 | 0 |
| 26/06/2017 |
3.20
|
11,600 | 3.20 | 3.20 | 3.10 | 2,500 | 0 | 0.0 |
| 23/06/2017 |
3.20
|
8,100 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
| 22/06/2017 |
3.20
|
8,100 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
| 21/06/2017 |
3.20
|
3,700 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
| 20/06/2017 |
3.10
|
4,700 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
| 19/06/2017 |
3.20
|
200 | 3.20 | 3.20 | 3.10 | 0 | 100 | -0.0 |
| 16/06/2017 |
3.20
|
22,000 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
| 15/06/2017 |
3.20
|
900 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 14/06/2017 |
3.20
|
13,900 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
| 13/06/2017 |
3.30
|
8,000 | 3.20 | 3.30 | 3.20 | 0 | 0 | 0 |
| 12/06/2017 |
3.20
|
900 | 3.10 | 3.20 | 3.20 | 0 | 0 | 0 |
| 09/06/2017 |
3.10
|
3,400 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
| 08/06/2017 |
3.10
|
22,100 | 3.30 | 3.30 | 3.10 | 0 | 0 | 0 |
| 07/06/2017 |
3.30
|
2,800 | 3.20 | 3.30 | 3.10 | 0 | 0 | 0 |
| 06/06/2017 |
3.20
|
100 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 05/06/2017 |
3.20
|
6,100 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
| 02/06/2017 |
3.10
|
16,500 | 3.20 | 3.20 | 3 | 0 | 0 | 0 |
| 01/06/2017 |
3.20
|
200 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
| 31/05/2017 |
3.10
|
15,200 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 30/05/2017 |
3.10
|
10,200 | 3 | 3.10 | 3 | 0 | 0 | 0 |
| 29/05/2017 |
3
|
2,400 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 26/05/2017 |
3.10
|
4,000 | 3.30 | 3.30 | 3.10 | 0 | 0 | 0 |
| 25/05/2017 |
3.30
|
4,300 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
| 24/05/2017 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 23/05/2017 |
3.30
|
100 | 3.10 | 3.30 | 3.30 | 0 | 0 | 0 |
| 22/05/2017 |
3.10
|
39,600 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
| 19/05/2017 |
3.20
|
2,600 | 3 | 3.20 | 3 | 0 | 0 | 0 |
| 18/05/2017 |
3
|
38,200 | 3.30 | 3.30 | 3 | 0 | 0 | 0 |
| 17/05/2017 |
3.30
|
300 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
| 16/05/2017 |
3.30
|
5,200 | 3.20 | 3.30 | 3.20 | 0 | 0 | 0 |
| 15/05/2017 |
3.20
|
2,800 | 3.20 | 3.20 | 3 | 0 | 0 | 0 |
| 12/05/2017 |
3.20
|
51,000 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
| 11/05/2017 |
3.40
|
2,600 | 3.50 | 3.50 | 3.20 | 0 | 0 | 0 |
| 10/05/2017 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 09/05/2017 |
3.50
|
1,400 | 3.30 | 3.50 | 3.50 | 0 | 0 | 0 |
| 08/05/2017 |
3.30
|
23,400 | 3 | 3.30 | 3 | 0 | 0 | 0 |
| 05/05/2017 |
3
|
1,000 | 3 | 3 | 2.90 | 0 | 0 | 0 |
| 04/05/2017 |
3
|
1,200 | 2.90 | 3 | 2.90 | 0 | 0 | 0 |
| 03/05/2017 |
2.90
|
11,200 | 3 | 3 | 2.90 | 0 | 0 | 0 |
| 28/04/2017 |
3
|
0 | 3 | 3 | 3 | 0 | 0 | 0 |
| 27/04/2017 |
3
|
12,600 | 3.20 | 3.20 | 2.90 | 0 | 0 | 0 |
| 26/04/2017 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 25/04/2017 |
3.20
|
3,800 | 3.20 | 3.20 | 2.90 | 0 | 0 | 0 |
| 24/04/2017 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 21/04/2017 |
3.20
|
300 | 3.10 | 3.30 | 3.10 | 0 | 0 | 0 |
| 20/04/2017 |
3.10
|
0 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
| 19/04/2017 |
3.10
|
610 | 3.10 | 3.30 | 3.10 | 0 | 0 | 0 |
| 18/04/2017 |
3.10
|
100 | 3.30 | 3.30 | 3.10 | 0 | 0 | 0 |
| 17/04/2017 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 14/04/2017 |
3.30
|
100 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 13/04/2017 |
3.30
|
100 | 3.60 | 3.60 | 3.30 | 0 | 0 | 0 |
| 12/04/2017 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 11/04/2017 |
3.60
|
100 | 3.30 | 3.60 | 3.60 | 0 | 0 | 0 |
| 10/04/2017 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 07/04/2017 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 05/04/2017 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 04/04/2017 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 03/04/2017 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 31/03/2017 |
3.30
|
600 | 3.50 | 3.50 | 3.20 | 0 | 0 | 0 |
| 30/03/2017 |
3.50
|
100 | 3.30 | 3.50 | 3.50 | 0 | 0 | 0 |
| 29/03/2017 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 28/03/2017 |
3.30
|
700 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
| 27/03/2017 |
3.30
|
13,300 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
| 24/03/2017 |
3.40
|
12,300 | 3.30 | 3.40 | 3.20 | 0 | 0 | 0 |
| 23/03/2017 |
3.30
|
5,200 | 3.40 | 3.40 | 3.10 | 0 | 0 | 0 |
| 22/03/2017 |
3.40
|
400 | 3.40 | 3.40 | 3.10 | 0 | 0 | 0 |
| 21/03/2017 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 20/03/2017 |
3.40
|
1,100 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
| 17/03/2017 |
3.40
|
8,500 | 3.20 | 3.40 | 3.30 | 0 | 0 | 0 |
| 16/03/2017 |
3.20
|
4,300 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 15/03/2017 |
3.20
|
12,000 | 3.50 | 3.50 | 3.20 | 0 | 0 | 0 |
| 14/03/2017 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 13/03/2017 |
3.50
|
200 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
| 10/03/2017 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 09/03/2017 |
3.40
|
2,200 | 3.50 | 3.50 | 3.20 | 0 | 0 | 0 |
| 08/03/2017 |
3.50
|
150 | 3.40 | 3.50 | 3.50 | 0 | 0 | 0 |