| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-11-05) |
-0.80 | -12.31% | 7,200 | 0 | 0 |
5.70
6.70
5.70
|
|
2 tháng
(2025-10-06) |
-0.37 | -6.12% | 12,000 | 0 | 0 |
5.36
6.70
5.70
|
|
3 tháng
(2025-09-08) |
-0.46 | -7.48% | 14,600 | 0 | 0 |
5.36
6.70
5.70
|
|
6 tháng
(2025-06-09) |
-0.10 | -1.78% | 35,200 | 0 | 0 |
5.36
6.70
5.70
|
|
12 tháng
(2024-12-10) |
2.13 | 59.60% | 289,368 | 100 | 0.0 |
3.57
6.70
5.70
|
|
24 tháng
(2023-12-18) |
1.59 | 38.78% | 673,364 | 400 | 0.0 |
3.04
6.70
5.70
|
|
36 tháng
(2022-12-21) |
1.50 | 35.81% | 1,370,053 | 400 | 0.0 |
3.04
6.70
5.70
|
|
60 tháng
(2020-12-31) |
3.06 | 116.09% | 3,356,893 | 500 | 0.0 |
2.28
6.70
5.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 29/04/2022 |
4.99
|
900 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 |
| 28/04/2022 |
4.99
|
1,600 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 |
| 27/04/2022 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 |
| 26/04/2022 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 |
| 25/04/2022 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 |
| 22/04/2022 |
4.99
|
1,200 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 |
| 21/04/2022 |
4.99
|
8,800 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 |
| 20/04/2022 |
4.99
|
9,500 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 |
| 19/04/2022 |
4.99
|
1,800 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 |
| 18/04/2022 |
4.99
|
13,700 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 |
| 15/04/2022 |
4.99
|
200 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 |
| 14/04/2022 |
4.99
|
700 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 |
| 13/04/2022 |
5.13
|
400 | 4.99 | 5.13 | 4.99 | 0 | 0 | 0 |
| 12/04/2022 |
5.20
|
1,600 | 5.20 | 5.20 | 5.06 | 0 | 0 | 0 |
| 08/04/2022 |
4.99
|
17,500 | 4.99 | 4.99 | 4.85 | 0 | 0 | 0 |
| 07/04/2022 |
5.06
|
0 | 5.06 | 5.06 | 5.06 | 0 | 0 | 0 |
| 06/04/2022 |
5.06
|
1,500 | 5.06 | 5.06 | 5.06 | 0 | 0 | 0 |
| 05/04/2022 |
4.99
|
1,300 | 5.06 | 5.06 | 4.99 | 0 | 0 | 0 |
| 04/04/2022 |
5.06
|
25 | 5.06 | 5.06 | 5.06 | 0 | 0 | 0 |
| 01/04/2022 |
5.20
|
1,100 | 4.99 | 5.20 | 4.99 | 0 | 0 | 0 |
| 31/03/2022 |
4.99
|
12,500 | 4.99 | 4.99 | 4.92 | 0 | 0 | 0 |
| 30/03/2022 |
4.99
|
8,000 | 4.99 | 5.06 | 4.99 | 0 | 0 | 0 |
| 29/03/2022 |
4.99
|
100 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 |
| 28/03/2022 |
4.99
|
2,400 | 4.92 | 4.99 | 4.63 | 0 | 0 | 0 |
| 25/03/2022 |
4.99
|
1,500 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 |
| 24/03/2022 |
4.99
|
800 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 |
| 23/03/2022 |
4.99
|
400 | 4.99 | 5.13 | 4.99 | 0 | 0 | 0 |
| 22/03/2022 |
4.99
|
1,600 | 4.92 | 4.99 | 4.92 | 0 | 0 | 0 |
| 21/03/2022 |
4.85
|
400 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 |
| 18/03/2022 |
4.85
|
100 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 |
| 17/03/2022 |
4.99
|
3,000 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 |
| 16/03/2022 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 |
| 15/03/2022 |
5.28
|
1,424 | 5.56 | 5.56 | 5.28 | 0 | 0 | 0 |
| 14/03/2022 |
4.99
|
900 | 4.42 | 5.28 | 4.42 | 0 | 0 | 0 |
| 11/03/2022 |
4.85
|
3 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 |
| 10/03/2022 |
4.85
|
3,700 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 |
| 09/03/2022 |
4.99
|
10,000 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 |
| 08/03/2022 |
4.99
|
900 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 |
| 07/03/2022 |
4.99
|
1,800 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 |
| 04/03/2022 |
5.13
|
3,000 | 4.99 | 5.13 | 4.99 | 0 | 0 | 0 |
| 03/03/2022 |
4.92
|
12,300 | 4.99 | 4.99 | 4.92 | 0 | 0 | 0 |
| 02/03/2022 |
5.20
|
200 | 5.13 | 5.20 | 5.13 | 0 | 0 | 0 |
| 01/03/2022 |
5.13
|
5,400 | 4.92 | 5.35 | 4.92 | 0 | 0 | 0 |
| 28/02/2022 |
5.13
|
14,700 | 4.56 | 5.13 | 4.56 | 0 | 0 | 0 |
| 25/02/2022 |
4.56
|
2,300 | 4.42 | 5.06 | 4.42 | 0 | 0 | 0 |
| 24/02/2022 |
4.56
|
3,601 | 4.42 | 4.56 | 4.42 | 0 | 0 | 0 |
| 23/02/2022 |
4.56
|
13,200 | 4.42 | 4.56 | 4.35 | 0 | 0 | 0 |
| 22/02/2022 |
4.49
|
24 | 4.49 | 4.49 | 4.49 | 0 | 0 | 0 |
| 21/02/2022 |
4.42
|
700 | 4.49 | 4.49 | 4.42 | 0 | 0 | 0 |
| 18/02/2022 |
4.28
|
1,400 | 4.28 | 4.28 | 4.21 | 0 | 0 | 0 |
| 17/02/2022 |
4.56
|
100 | 4.56 | 4.56 | 4.56 | 0 | 0 | 0 |
| 16/02/2022 |
4.56
|
3,200 | 4.56 | 4.56 | 4.56 | 0 | 0 | 0 |
| 15/02/2022 |
4.56
|
2,000 | 4.63 | 4.63 | 4.49 | 0 | 0 | 0 |
| 14/02/2022 |
4.85
|
0 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 |
| 11/02/2022 |
4.85
|
300 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 |
| 10/02/2022 |
4.78
|
2,225 | 4.63 | 4.78 | 4.56 | 0 | 0 | 0 |
| 09/02/2022 |
5.13
|
11,380 | 4.28 | 5.13 | 4.06 | 0 | 0 | 0 |
| 08/02/2022 |
4.71
|
1,200 | 4.63 | 4.71 | 4.63 | 0 | 0 | 0 |
| 07/02/2022 |
4.78
|
1,200 | 4.28 | 4.85 | 4.13 | 0 | 0 | 0 |
| 28/01/2022 |
4.78
|
0 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 |
| 27/01/2022 |
4.71
|
1,704 | 4.78 | 5.56 | 4.71 | 0 | 0 | 0 |
| 26/01/2022 |
4.85
|
6 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 |
| 25/01/2022 |
4.85
|
0 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 |
| 24/01/2022 |
4.85
|
400 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 |
| 21/01/2022 |
4.99
|
100 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 |
| 20/01/2022 |
4.85
|
3,500 | 4.42 | 4.85 | 4.42 | 0 | 0 | 0 |
| 19/01/2022 |
4.13
|
400 | 4.13 | 4.71 | 4.13 | 0 | 0 | 0 |
| 18/01/2022 |
4.78
|
520 | 4.71 | 4.78 | 4.71 | 0 | 0 | 0 |
| 17/01/2022 |
4.78
|
1,600 | 4.85 | 4.85 | 4.78 | 0 | 0 | 0 |
| 14/01/2022 |
4.99
|
410 | 4.71 | 4.99 | 4.71 | 0 | 0 | 0 |
| 13/01/2022 |
5.92
|
1,550 | 5.13 | 5.92 | 5.13 | 0 | 0 | 0 |
| 12/01/2022 |
5.70
|
1,700 | 5.99 | 6.34 | 5.70 | 0 | 300 | -0.0 |
| 11/01/2022 |
5.99
|
4,524 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
| 10/01/2022 |
6.13
|
47,006 | 5.70 | 6.13 | 5.35 | 0 | 0 | 0 |
| 07/01/2022 |
5.49
|
10,700 | 5.35 | 5.56 | 4.85 | 300 | 0 | 0.0 |
| 06/01/2022 |
5.42
|
28,555 | 5.63 | 5.70 | 5.42 | 0 | 0 | 0 |
| 05/01/2022 |
5.56
|
21,128 | 5.42 | 5.56 | 5.13 | 0 | 0 | 0 |
| 04/01/2022 |
5.42
|
35,309 | 4.99 | 5.49 | 4.99 | 0 | 0 | 0 |
| 31/12/2021 |
4.99
|
14,245 | 5.13 | 5.13 | 4.85 | 0 | 0 | 0 |
| 30/12/2021 |
5.20
|
15,590 | 4.99 | 5.28 | 4.99 | 0 | 0 | 0 |
| 29/12/2021 |
5.06
|
16,176 | 4.92 | 5.13 | 4.92 | 100 | 0 | 0.0 |
| 28/12/2021 |
4.92
|
32,525 | 4.78 | 4.99 | 4.78 | 0 | 0 | 0 |
| 27/12/2021 |
4.71
|
7,700 | 4.85 | 4.85 | 4.71 | 0 | 0 | 0 |
| 24/12/2021 |
4.71
|
10,000 | 4.63 | 4.99 | 4.63 | 0 | 0 | 0 |
| 23/12/2021 |
4.63
|
24,300 | 4.85 | 4.85 | 4.56 | 0 | 0 | 0 |
| 22/12/2021 |
4.85
|
22,800 | 4.92 | 4.92 | 4.71 | 0 | 0 | 0 |
| 21/12/2021 |
4.92
|
28,200 | 4.78 | 4.99 | 4.71 | 0 | 0 | 0 |
| 20/12/2021 |
4.78
|
6,300 | 4.71 | 4.78 | 4.63 | 0 | 0 | 0 |
| 17/12/2021 |
4.71
|
59,800 | 4.63 | 4.99 | 4.56 | 0 | 0 | 0 |
| 16/12/2021 |
4.56
|
19,008 | 4.56 | 4.78 | 4.49 | 0 | 0 | 0 |
| 15/12/2021 |
4.49
|
15,105 | 4.56 | 4.56 | 4.49 | 0 | 0 | 0 |
| 14/12/2021 |
4.56
|
9,200 | 4.56 | 4.78 | 4.49 | 0 | 0 | 0 |
| 13/12/2021 |
4.56
|
26,503 | 4.85 | 4.85 | 4.42 | 0 | 0 | 0 |
| 10/12/2021 |
4.49
|
10,277 | 4.42 | 4.63 | 4.28 | 0 | 0 | 0 |
| 09/12/2021 |
4.49
|
7,000 | 4.42 | 4.49 | 4.42 | 0 | 0 | 0 |
| 08/12/2021 |
4.42
|
8,700 | 5.13 | 5.13 | 4.42 | 0 | 0 | 0 |
| 07/12/2021 |
4.71
|
13,990 | 4.92 | 4.92 | 4.42 | 0 | 0 | 0 |
| 06/12/2021 |
4.56
|
1,400 | 5.20 | 5.20 | 4.42 | 0 | 0 | 0 |
| 03/12/2021 |
4.71
|
11,500 | 4.92 | 5.13 | 4.71 | 0 | 700 | -0.0 |
| 02/12/2021 |
5.13
|
47,668 | 4.56 | 5.13 | 4.49 | 0 | 0 | 0 |