| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-12-29) |
-0.40 | -10.53% | 36,100 | 0 | 0 |
3.40
4.10
3.40
|
|
2 tháng
(2025-11-28) |
-0.20 | -5.56% | 212,600 | 0 | 0 |
3.40
4.10
3.40
|
|
3 tháng
(2025-10-29) |
-0.30 | -8.11% | 225,300 | 0 | 0 |
3
4.10
3.40
|
|
6 tháng
(2025-07-31) |
-1.10 | -24.44% | 1,452,100 | 0 | 0 |
3
4.50
3.40
|
|
12 tháng
(2025-02-03) |
-1.50 | -30.61% | 2,410,040 | -4,290 | -0.0 |
3
5.80
3.40
|
|
24 tháng
(2024-02-07) |
-4 | -54.05% | 5,473,912 | -4,403 | -0.0 |
3
8.50
3.40
|
|
36 tháng
(2023-02-13) |
-4.90 | -59.04% | 5,517,069 | -10,003 | -0.0 |
3
8.50
3.40
|
|
60 tháng
(2021-02-22) |
1.90 | 126.67% | 12,009,409 | -107,693 | -0.3 |
1.30
9
3.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 21/01/2022 |
5.80
|
80,792 | 5.70 | 5.80 | 5.10 | 0 | 0 | 0 |
| 20/01/2022 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 19/01/2022 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 18/01/2022 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 17/01/2022 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 14/01/2022 |
5.80
|
6,900 | 5 | 5.80 | 4.90 | 0 | 0 | 0 |
| 13/01/2022 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 12/01/2022 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 11/01/2022 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 10/01/2022 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 07/01/2022 |
5.90
|
62,952 | 6 | 6.20 | 5.60 | 0 | 0 | 0 |
| 06/01/2022 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 05/01/2022 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 04/01/2022 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 31/12/2021 |
6.10
|
50,900 | 5.60 | 6.30 | 4.90 | 0 | 0 | 0 |
| 30/12/2021 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 29/12/2021 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 28/12/2021 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 27/12/2021 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 24/12/2021 |
5.90
|
89,210 | 6 | 6.90 | 5.10 | 0 | 0 | 0 |
| 23/12/2021 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
| 22/12/2021 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
| 21/12/2021 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
| 20/12/2021 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
| 17/12/2021 |
6.40
|
168,107 | 5.40 | 6.40 | 4.90 | 0 | 0 | 0 |
| 16/12/2021 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 15/12/2021 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 14/12/2021 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 13/12/2021 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 10/12/2021 |
5.10
|
67,454 | 5.90 | 6.20 | 5.10 | 0 | 0 | 0 |
| 09/12/2021 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
| 08/12/2021 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
| 07/12/2021 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
| 06/12/2021 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
| 03/12/2021 |
5.80
|
54,218 | 6.20 | 6.20 | 5.10 | 0 | 0 | 0 |
| 02/12/2021 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 01/12/2021 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 30/11/2021 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 29/11/2021 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 26/11/2021 |
5.50
|
375,349 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
| 25/11/2021 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 24/11/2021 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 23/11/2021 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 22/11/2021 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 19/11/2021 |
4.80
|
15,231 | 4.70 | 4.80 | 4.70 | 0 | 0 | 0 |
| 18/11/2021 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 17/11/2021 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 16/11/2021 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 15/11/2021 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 12/11/2021 |
4.20
|
76,520 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
| 11/11/2021 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 10/11/2021 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 09/11/2021 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 08/11/2021 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 05/11/2021 |
4.20
|
227,900 | 3.60 | 4.20 | 3.40 | 0 | 0 | 0 |
| 04/11/2021 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 03/11/2021 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 02/11/2021 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 01/11/2021 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 29/10/2021 |
3.70
|
94,373 | 4.70 | 4.70 | 3.50 | 0 | 0 | 0 |
| 28/10/2021 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 27/10/2021 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 26/10/2021 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 25/10/2021 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 22/10/2021 |
4.10
|
295,043 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 21/10/2021 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 20/10/2021 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 19/10/2021 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 18/10/2021 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 15/10/2021 |
3.60
|
10,600 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 14/10/2021 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 13/10/2021 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 12/10/2021 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 11/10/2021 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 08/10/2021 |
4.10
|
7,095 | 4.10 | 4.10 | 3.10 | 0 | 0 | 0 |
| 07/10/2021 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 06/10/2021 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 05/10/2021 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 04/10/2021 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 01/10/2021 |
3.60
|
16,200 | 3.60 | 4.10 | 3.50 | 0 | 0 | 0 |
| 30/09/2021 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 29/09/2021 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 28/09/2021 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 27/09/2021 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 24/09/2021 |
4.20
|
304,060 | 4.20 | 4.20 | 3.20 | 0 | 900 | -0.0 |
| 23/09/2021 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 22/09/2021 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 21/09/2021 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 20/09/2021 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 17/09/2021 |
4.10
|
223,794 | 3.40 | 4.40 | 3.40 | 0 | 0 | 0 |
| 16/09/2021 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 15/09/2021 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 14/09/2021 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 13/09/2021 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 10/09/2021 |
3.70
|
59,631 | 3.70 | 4.10 | 3.10 | 0 | 0 | 0 |
| 09/09/2021 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 08/09/2021 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 07/09/2021 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 06/09/2021 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 01/09/2021 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |