| 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 | 0% | 187,200 | 900 | 0.0 |
7
7.30
7.30
|
|
2 tháng
(2025-10-20) |
-0.30 | -3.95% | 469,900 | 5,900 | 0.0 |
7
7.60
7.30
|
|
3 tháng
(2025-09-22) |
-0.30 | -3.95% | 1,191,600 | 5,900 | 0.0 |
7
7.60
7.30
|
|
6 tháng
(2025-06-23) |
0.26 | 3.74% | 2,248,900 | 5,600 | 0.0 |
7
7.69
7.30
|
|
12 tháng
(2024-12-24) |
-0.77 | -9.53% | 5,797,688 | 5,600 | 0.0 |
6.85
8.63
7.30
|
|
24 tháng
(2024-01-02) |
-0.79 | -9.73% | 8,974,210 | 13,000 | 0.1 |
6.85
8.79
7.30
|
|
36 tháng
(2023-01-04) |
0.27 | 3.81% | 15,585,125 | -27,300 | -0.3 |
6.85
9.30
7.30
|
|
60 tháng
(2021-01-14) |
-1.31 | -15.23% | 43,981,024 | -150,600 | -3.3 |
5.63
14.67
7.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 06/03/2017 |
2.99
|
0 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 |
| 03/03/2017 |
2.99
|
3,000 | 3.07 | 3.07 | 2.99 | 0 | 0 | 0 |
| 02/03/2017 |
3.07
|
200 | 3.07 | 3.07 | 3.03 | 0 | 0 | 0 |
| 01/03/2017 |
3.07
|
0 | 3.07 | 3.07 | 3.07 | 0 | 0 | 0 |
| 28/02/2017 |
3.07
|
14,030 | 3.11 | 3.11 | 3.07 | 0 | 0 | 0 |
| 27/02/2017 |
3.11
|
1,600 | 2.99 | 3.11 | 3.03 | 0 | 0 | 0 |
| 24/02/2017 |
2.99
|
41,250 | 3.07 | 3.07 | 2.99 | 0 | 0 | 0 |
| 23/02/2017 |
3.07
|
13,034 | 3.03 | 3.07 | 3.03 | 0 | 0 | 0 |
| 22/02/2017 |
3.03
|
700 | 3.07 | 3.07 | 3.03 | 0 | 0 | 0 |
| 21/02/2017 |
3.07
|
40 | 3.07 | 3.07 | 3.07 | 0 | 0 | 0 |
| 20/02/2017 |
3.07
|
11,000 | 2.99 | 3.07 | 2.99 | 0 | 0 | 0 |
| 17/02/2017 |
2.99
|
82 | 2.79 | 2.99 | 2.99 | 0 | 0 | 0 |
| 16/02/2017 |
2.79
|
1,100 | 3.03 | 3.03 | 2.79 | 0 | 0 | 0 |
| 15/02/2017 |
3.03
|
0 | 2.83 | 3.03 | 3.03 | 0 | 0 | 0 |
| 14/02/2017 |
2.83
|
1,200 | 2.95 | 3.03 | 2.83 | 0 | 0 | 0 |
| 13/02/2017 |
2.95
|
400 | 3.07 | 3.07 | 2.95 | 0 | 0 | 0 |
| 10/02/2017 |
3.07
|
0 | 3.07 | 3.07 | 3.07 | 0 | 0 | 0 |
| 09/02/2017 |
3.07
|
0 | 3.07 | 3.07 | 3.07 | 0 | 0 | 0 |
| 08/02/2017 |
3.07
|
0 | 3.07 | 3.07 | 3.07 | 0 | 0 | 0 |
| 07/02/2017 |
3.07
|
2,000 | 2.95 | 3.07 | 3.07 | 0 | 0 | 0 |
| 06/02/2017 |
2.95
|
0 | 2.95 | 2.95 | 2.95 | 0 | 0 | 0 |
| 03/02/2017 |
2.95
|
0 | 2.95 | 2.95 | 2.95 | 0 | 0 | 0 |
| 02/02/2017 |
2.95
|
0 | 2.95 | 2.95 | 2.95 | 0 | 0 | 0 |
| 25/01/2017 |
2.95
|
0 | 2.95 | 2.95 | 2.95 | 0 | 0 | 0 |
| 24/01/2017 |
2.95
|
0 | 2.95 | 2.95 | 2.95 | 0 | 0 | 0 |
| 23/01/2017 |
2.95
|
0 | 2.95 | 2.95 | 2.95 | 0 | 0 | 0 |
| 20/01/2017 |
2.95
|
0 | 3.03 | 2.95 | 2.95 | 0 | 0 | 0 |
| 19/01/2017 |
3.03
|
2,000 | 2.95 | 3.03 | 2.95 | 0 | 0 | 0 |
| 18/01/2017 |
2.95
|
400 | 2.75 | 2.95 | 2.95 | 0 | 0 | 0 |
| 17/01/2017 |
2.75
|
0 | 2.75 | 2.75 | 2.75 | 0 | 0 | 0 |
| 16/01/2017 |
2.75
|
0 | 2.75 | 2.75 | 2.75 | 0 | 0 | 0 |
| 13/01/2017 |
2.75
|
0 | 2.75 | 2.75 | 2.75 | 0 | 0 | 0 |
| 12/01/2017 |
2.75
|
0 | 2.75 | 2.75 | 2.75 | 0 | 0 | 0 |
| 11/01/2017 |
2.75
|
100 | 2.87 | 2.87 | 2.75 | 0 | 0 | 0 |
| 10/01/2017 |
2.87
|
0 | 2.87 | 2.87 | 2.87 | 0 | 0 | 0 |
| 09/01/2017 |
2.87
|
0 | 2.87 | 2.87 | 2.87 | 0 | 0 | 0 |
| 06/01/2017 |
2.87
|
0 | 2.87 | 2.87 | 2.87 | 0 | 0 | 0 |
| 05/01/2017 |
2.87
|
0 | 3.03 | 2.87 | 2.87 | 0 | 0 | 0 |
| 04/01/2017 |
3.03
|
2,000 | 3.11 | 3.11 | 2.68 | 0 | 0 | 0 |
| 03/01/2017 |
3.11
|
0 | 3.07 | 3.11 | 3.11 | 0 | 0 | 0 |
| 30/12/2016 |
3.07
|
63,000 | 3.07 | 3.15 | 3.07 | 0 | 0 | 0 |
| 29/12/2016 |
3.07
|
52,000 | 3.11 | 3.15 | 3.07 | 0 | 0 | 0 |
| 28/12/2016 |
3.11
|
62,500 | 3.03 | 3.15 | 3.07 | 0 | 0 | 0 |
| 27/12/2016 |
3.03
|
42,500 | 3.07 | 3.15 | 3.03 | 0 | 0 | 0 |
| 26/12/2016 |
3.07
|
4,400 | 2.99 | 3.11 | 2.99 | 0 | 0 | 0 |
| 23/12/2016 |
2.99
|
5,000 | 3.03 | 3.03 | 2.99 | 0 | 0 | 0 |
| 22/12/2016 |
3.03
|
0 | 3.03 | 3.03 | 3.03 | 0 | 0 | 0 |
| 21/12/2016 |
3.03
|
500 | 2.99 | 3.03 | 3.03 | 0 | 0 | 0 |
| 20/12/2016 |
2.99
|
800 | 3.07 | 3.07 | 2.99 | 0 | 0 | 0 |
| 19/12/2016 |
3.07
|
5,000 | 2.99 | 3.07 | 2.99 | 0 | 0 | 0 |
| 16/12/2016 |
2.99
|
0 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 |
| 15/12/2016 |
2.99
|
600 | 2.95 | 2.99 | 2.99 | 0 | 0 | 0 |
| 14/12/2016 |
2.95
|
1,000 | 2.99 | 2.99 | 2.95 | 0 | 0 | 0 |
| 13/12/2016 |
2.99
|
0 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 |
| 12/12/2016 |
2.99
|
0 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 |
| 09/12/2016 |
2.99
|
0 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 |
| 08/12/2016 |
2.99
|
0 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 |
| 07/12/2016 |
2.99
|
1,000 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 |
| 06/12/2016 |
2.99
|
0 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 |
| 05/12/2016 |
2.99
|
1,000 | 2.95 | 2.99 | 2.99 | 0 | 0 | 0 |
| 02/12/2016 |
2.95
|
0 | 2.95 | 2.95 | 2.95 | 0 | 0 | 0 |
| 01/12/2016 |
2.95
|
0 | 2.95 | 2.95 | 2.95 | 0 | 0 | 0 |
| 30/11/2016 |
2.95
|
700 | 2.95 | 2.95 | 2.95 | 0 | 0 | 0 |
| 29/11/2016 |
2.95
|
0 | 2.95 | 2.95 | 2.95 | 0 | 0 | 0 |
| 28/11/2016 |
2.95
|
0 | 2.95 | 2.95 | 2.95 | 0 | 0 | 0 |
| 25/11/2016 |
2.95
|
900 | 2.95 | 2.95 | 2.95 | 0 | 0 | 0 |
| 24/11/2016 |
2.95
|
1,000 | 2.95 | 2.95 | 2.95 | 0 | 0 | 0 |
| 23/11/2016 |
2.95
|
3,100 | 2.95 | 2.95 | 2.95 | 0 | 0 | 0 |
| 22/11/2016 |
2.95
|
1,000 | 2.95 | 2.95 | 2.95 | 0 | 0 | 0 |
| 21/11/2016 |
2.95
|
400 | 2.95 | 2.95 | 2.95 | 0 | 0 | 0 |
| 18/11/2016 |
2.95
|
0 | 2.95 | 2.95 | 2.95 | 0 | 0 | 0 |
| 17/11/2016 |
2.95
|
500 | 2.95 | 2.95 | 2.95 | 0 | 0 | 0 |
| 16/11/2016 |
2.95
|
1,100 | 2.95 | 3.11 | 2.95 | 0 | 0 | 0 |
| 15/11/2016 |
2.95
|
100 | 2.95 | 2.95 | 2.95 | 0 | 0 | 0 |
| 14/11/2016 |
2.95
|
4,900 | 2.95 | 2.95 | 2.95 | 0 | 0 | 0 |
| 11/11/2016 |
2.95
|
12,000 | 2.95 | 2.95 | 2.95 | 0 | 0 | 0 |
| 10/11/2016 |
2.95
|
0 | 2.95 | 2.95 | 2.95 | 0 | 0 | 0 |
| 09/11/2016 |
2.95
|
6,300 | 2.95 | 2.95 | 2.75 | 0 | 0 | 0 |
| 08/11/2016 |
2.95
|
5,000 | 2.95 | 2.95 | 2.95 | 0 | 0 | 0 |
| 07/11/2016 |
2.95
|
15,000 | 3.07 | 3.07 | 2.95 | 0 | 0 | 0 |
| 04/11/2016 |
3.07
|
0 | 3.07 | 3.07 | 3.07 | 0 | 0 | 0 |
| 03/11/2016 |
3.07
|
1,000 | 2.99 | 3.07 | 3.07 | 0 | 0 | 0 |
| 02/11/2016 |
2.99
|
3,000 | 2.99 | 2.99 | 2.56 | 0 | 0 | 0 |
| 01/11/2016 |
2.99
|
0 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 |
| 31/10/2016 |
2.99
|
1,500 | 2.95 | 2.99 | 2.99 | 0 | 0 | 0 |
| 28/10/2016 |
2.95
|
0 | 2.95 | 2.95 | 2.95 | 0 | 0 | 0 |
| 27/10/2016 |
2.95
|
0 | 2.95 | 2.95 | 2.95 | 0 | 0 | 0 |
| 26/10/2016 |
2.95
|
4,100 | 2.64 | 2.95 | 2.24 | 0 | 0 | 0 |
| 25/10/2016 |
2.64
|
100 | 3.07 | 3.07 | 2.64 | 0 | 0 | 0 |
| 24/10/2016 |
3.07
|
0 | 3.07 | 3.07 | 3.07 | 0 | 0 | 0 |
| 21/10/2016 |
3.07
|
9,000 | 3.07 | 3.07 | 3.07 | 0 | 0 | 0 |
| 20/10/2016 |
3.07
|
8,400 | 3.07 | 3.11 | 2.64 | 0 | 0 | 0 |
| 19/10/2016 |
3.07
|
7,600 | 3.07 | 3.07 | 2.79 | 0 | 0 | 0 |
| 18/10/2016 |
3.07
|
0 | 3.07 | 3.07 | 3.07 | 0 | 0 | 0 |
| 17/10/2016 |
3.07
|
0 | 3.07 | 3.07 | 3.07 | 0 | 0 | 0 |
| 14/10/2016 |
3.07
|
600 | 3.07 | 3.07 | 3.07 | 0 | 0 | 0 |
| 13/10/2016 |
3.07
|
11,500 | 3.03 | 3.07 | 3.07 | 387,000 | 0 | 2.6 |
| 12/10/2016 |
3.03
|
1,000 | 3.03 | 3.03 | 3.03 | 0 | 0 | 0 |
| 11/10/2016 |
3.03
|
40,500 | 3.03 | 3.03 | 3.03 | 0 | 0 | 0 |
| 10/10/2016 |
3.03
|
0 | 3.03 | 3.03 | 3.03 | 0 | 0 | 0 |