| 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 | 0% | 78,000 | 0 | 0 |
4.20
4.40
4.30
|
|
2 tháng
(2025-10-06) |
0 | 0% | 100,900 | 0 | 0 |
4.20
4.40
4.30
|
|
3 tháng
(2025-09-08) |
0.10 | 2.38% | 159,800 | 0 | 0 |
4.10
4.40
4.30
|
|
6 tháng
(2025-06-09) |
0.10 | 2.38% | 216,600 | 0 | 0 |
3.90
4.90
4.30
|
|
12 tháng
(2024-12-10) |
0 | 0% | 400,572 | 0 | 0 |
3.50
5.10
4.30
|
|
24 tháng
(2023-12-20) |
-1.60 | -27.12% | 666,944 | 0 | 0 |
3.50
6.60
4.30
|
|
36 tháng
(2022-12-21) |
-1.30 | -23.21% | 2,205,961 | 0 | 0 |
3.20
12.70
4.30
|
|
60 tháng
(2020-12-31) |
1.10 | 34.37% | 4,160,019 | 0 | 0 |
3.20
15.10
4.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 26/11/2021 |
7.50
|
2,700 | 7.40 | 7.60 | 7.40 | 0 | 0 | 0 |
| 25/11/2021 |
7.40
|
2,200 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 24/11/2021 |
7.40
|
2,700 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 23/11/2021 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 22/11/2021 |
7.40
|
400 | 8.50 | 8.50 | 7.40 | 0 | 0 | 0 |
| 19/11/2021 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 18/11/2021 |
8.50
|
2,351 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 17/11/2021 |
8.50
|
500 | 8.70 | 8.70 | 8.50 | 0 | 0 | 0 |
| 16/11/2021 |
8.70
|
1,900 | 8.70 | 8.70 | 8.10 | 0 | 0 | 0 |
| 15/11/2021 |
8.70
|
400 | 8.80 | 8.80 | 8.70 | 0 | 0 | 0 |
| 12/11/2021 |
8.80
|
300 | 8.60 | 8.80 | 7.40 | 0 | 0 | 0 |
| 11/11/2021 |
8.60
|
2,100 | 8.20 | 8.60 | 8.60 | 0 | 0 | 0 |
| 10/11/2021 |
8.20
|
2,170 | 7.90 | 8.20 | 6.80 | 0 | 0 | 0 |
| 09/11/2021 |
7.90
|
1,900 | 7.40 | 7.90 | 7.40 | 0 | 0 | 0 |
| 08/11/2021 |
7.40
|
500 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 05/11/2021 |
7.40
|
800 | 7.20 | 7.40 | 7.30 | 0 | 0 | 0 |
| 04/11/2021 |
7.20
|
1,191 | 7 | 7.20 | 6.70 | 0 | 0 | 0 |
| 03/11/2021 |
7
|
11,700 | 6.30 | 7 | 6.40 | 0 | 0 | 0 |
| 02/11/2021 |
6.30
|
2,201 | 6.20 | 6.30 | 6.30 | 0 | 0 | 0 |
| 01/11/2021 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
| 29/10/2021 |
6.20
|
1 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
| 28/10/2021 |
6.20
|
207 | 6.10 | 6.20 | 6.10 | 0 | 0 | 0 |
| 27/10/2021 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
| 26/10/2021 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
| 25/10/2021 |
6.10
|
700 | 5.90 | 6.10 | 6.10 | 0 | 0 | 0 |
| 22/10/2021 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 21/10/2021 |
5.90
|
10,900 | 5.20 | 5.90 | 5.90 | 0 | 0 | 0 |
| 20/10/2021 |
5.20
|
100 | 6 | 6 | 5.20 | 0 | 0 | 0 |
| 19/10/2021 |
6
|
5,300 | 5.50 | 6 | 5.40 | 0 | 0 | 0 |
| 18/10/2021 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 15/10/2021 |
5.50
|
2,100 | 5.70 | 5.70 | 5.50 | 0 | 0 | 0 |
| 14/10/2021 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 13/10/2021 |
5.70
|
0 | 5.90 | 5.70 | 5.90 | 0 | 0 | 0 |
| 12/10/2021 |
5.90
|
200 | 5.20 | 5.90 | 5.50 | 0 | 0 | 0 |
| 11/10/2021 |
5.20
|
600 | 6.10 | 6.10 | 5.20 | 0 | 0 | 0 |
| 08/10/2021 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
| 07/10/2021 |
6.10
|
100 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
| 06/10/2021 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
| 05/10/2021 |
6.10
|
100 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
| 04/10/2021 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
| 01/10/2021 |
6.10
|
1,000 | 6 | 6.10 | 6.10 | 0 | 0 | 0 |
| 30/09/2021 |
6
|
2,200 | 6.10 | 6.10 | 6 | 0 | 0 | 0 |
| 29/09/2021 |
6.10
|
562 | 6 | 6.10 | 6.10 | 0 | 0 | 0 |
| 28/09/2021 |
6
|
1,900 | 5.30 | 6 | 6 | 0 | 0 | 0 |
| 27/09/2021 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 24/09/2021 |
5.30
|
100 | 6.50 | 6.50 | 5.30 | 0 | 0 | 0 |
| 23/09/2021 |
6.50
|
2,200 | 6.50 | 6.50 | 6.20 | 0 | 0 | 0 |
| 22/09/2021 |
6.50
|
3,100 | 5.70 | 6.50 | 5.70 | 0 | 0 | 0 |
| 21/09/2021 |
5.70
|
0 | 5.80 | 5.70 | 5.70 | 0 | 0 | 0 |
| 20/09/2021 |
5.80
|
700 | 5.70 | 5.80 | 4.90 | 0 | 0 | 0 |
| 17/09/2021 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 16/09/2021 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 15/09/2021 |
5.70
|
1,300 | 5 | 5.70 | 5.70 | 0 | 0 | 0 |
| 14/09/2021 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 13/09/2021 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 10/09/2021 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 09/09/2021 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 08/09/2021 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 07/09/2021 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 06/09/2021 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 01/09/2021 |
5
|
1,000 | 5.30 | 5.30 | 5 | 0 | 0 | 0 |
| 31/08/2021 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 30/08/2021 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 27/08/2021 |
5.30
|
0 | 5.50 | 5.30 | 5.30 | 0 | 0 | 0 |
| 26/08/2021 |
5.50
|
200 | 5 | 5.50 | 5 | 0 | 0 | 0 |
| 25/08/2021 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 24/08/2021 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 23/08/2021 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 20/08/2021 |
5
|
200 | 4.40 | 5 | 5 | 0 | 0 | 0 |
| 19/08/2021 |
4.40
|
1,200 | 5 | 5 | 4.40 | 0 | 0 | 0 |
| 18/08/2021 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 17/08/2021 |
5
|
400 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 16/08/2021 |
5.10
|
700 | 5.20 | 5.20 | 5.10 | 0 | 0 | 0 |
| 13/08/2021 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 12/08/2021 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 11/08/2021 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 10/08/2021 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 09/08/2021 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 06/08/2021 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 05/08/2021 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 04/08/2021 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 03/08/2021 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 02/08/2021 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 30/07/2021 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 29/07/2021 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 28/07/2021 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 27/07/2021 |
5.20
|
100 | 4.60 | 5.20 | 5.20 | 0 | 0 | 0 |
| 26/07/2021 |
4.60
|
400 | 5.40 | 5.40 | 4.60 | 0 | 0 | 0 |
| 23/07/2021 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 22/07/2021 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 21/07/2021 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 20/07/2021 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 19/07/2021 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 16/07/2021 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 15/07/2021 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 14/07/2021 |
5.40
|
800 | 4.70 | 5.40 | 5.40 | 0 | 0 | 0 |
| 13/07/2021 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 12/07/2021 |
4.70
|
1,100 | 5.50 | 5.50 | 4.70 | 0 | 0 | 0 |
| 09/07/2021 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 08/07/2021 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |