| 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) |
-2 | -25.97% | 9,700 | 0 | 0 |
5.50
7.70
5.70
|
|
2 tháng
(2025-11-28) |
0 | 0% | 12,500 | -300 | -0.0 |
5.50
7.80
5.70
|
|
3 tháng
(2025-10-29) |
0 | 0% | 19,800 | -300 | -0.0 |
5.50
7.80
5.70
|
|
6 tháng
(2025-07-31) |
0.34 | 6.40% | 28,600 | -300 | -0.0 |
5.36
7.80
5.70
|
|
12 tháng
(2025-02-03) |
1.41 | 33% | 297,465 | -200 | -0.0 |
3.57
7.80
5.70
|
|
24 tháng
(2024-02-07) |
1.50 | 35.83% | 646,715 | -100 | -0.0 |
3.04
7.80
5.70
|
|
36 tháng
(2023-02-13) |
1.66 | 40.93% | 1,381,953 | 100 | 0.0 |
3.04
7.80
5.70
|
|
60 tháng
(2021-02-22) |
2.92 | 105.01% | 3,225,983 | 200 | 0.0 |
2.57
7.80
5.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 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 |
| 01/12/2021 |
4.56
|
10,800 | 4.56 | 4.56 | 4.42 | 0 | 0 | 0 |
| 30/11/2021 |
4.56
|
21,800 | 4.56 | 4.71 | 4.28 | 600 | 0 | 0.0 |
| 29/11/2021 |
4.63
|
10,500 | 4.49 | 4.63 | 4.42 | 100 | 0 | 0.0 |
| 26/11/2021 |
4.63
|
10,000 | 4.63 | 4.63 | 4.28 | 0 | 0 | 0 |
| 25/11/2021 |
4.49
|
25,200 | 4.42 | 4.63 | 4.28 | 0 | 0 | 0 |
| 24/11/2021 |
4.35
|
15,100 | 4.85 | 4.85 | 4.13 | 0 | 0 | 0 |
| 23/11/2021 |
4.92
|
2,805 | 4.92 | 4.92 | 4.63 | 0 | 0 | 0 |
| 22/11/2021 |
4.99
|
1,800 | 4.85 | 4.99 | 4.71 | 0 | 0 | 0 |
| 19/11/2021 |
4.92
|
17,500 | 4.85 | 5.20 | 4.63 | 0 | 0 | 0 |
| 18/11/2021 |
5.28
|
12,800 | 4.92 | 5.28 | 4.92 | 0 | 0 | 0 |
| 17/11/2021 |
5.20
|
6,600 | 5.20 | 5.20 | 4.78 | 0 | 0 | 0 |
| 16/11/2021 |
5.20
|
12,100 | 5.13 | 5.35 | 5.13 | 0 | 0 | 0 |
| 15/11/2021 |
5.13
|
63,603 | 5.63 | 5.63 | 5.06 | 0 | 0 | 0 |
| 12/11/2021 |
5.70
|
31,200 | 6.70 | 6.70 | 4.99 | 0 | 0 | 0 |
| 11/11/2021 |
5.85
|
13,900 | 5.85 | 5.85 | 5.85 | 0 | 0 | 0 |
| 10/11/2021 |
5.13
|
83,196 | 5.13 | 5.13 | 5.13 | 0 | 0 | 0 |
| 09/11/2021 |
4.71
|
46,900 | 4.28 | 4.71 | 4.28 | 0 | 0 | 0 |
| 08/11/2021 |
4.13
|
1,400 | 3.99 | 4.35 | 3.99 | 0 | 0 | 0 |
| 05/11/2021 |
4.21
|
7,200 | 3.71 | 4.28 | 3.71 | 0 | 0 | 0 |
| 04/11/2021 |
4.06
|
3,400 | 3.78 | 4.06 | 3.78 | 0 | 0 | 0 |
| 03/11/2021 |
3.71
|
1,700 | 3.92 | 3.92 | 3.71 | 0 | 0 | 0 |
| 02/11/2021 |
3.99
|
12,600 | 3.85 | 3.99 | 3.85 | 0 | 0 | 0 |
| 01/11/2021 |
3.85
|
14,200 | 3.64 | 3.85 | 3.64 | 0 | 0 | 0 |
| 29/10/2021 |
3.64
|
1,100 | 3.64 | 3.71 | 3.64 | 0 | 0 | 0 |
| 28/10/2021 |
3.64
|
17,400 | 3.64 | 3.71 | 3.64 | 0 | 0 | 0 |
| 27/10/2021 |
3.64
|
5,900 | 3.56 | 3.71 | 3.42 | 0 | 0 | 0 |
| 26/10/2021 |
3.64
|
4,500 | 3.64 | 3.71 | 3.49 | 0 | 0 | 0 |
| 25/10/2021 |
3.56
|
12,200 | 3.42 | 3.56 | 3.42 | 0 | 0 | 0 |
| 22/10/2021 |
3.56
|
1,600 | 3.49 | 3.71 | 3.49 | 0 | 0 | 0 |
| 21/10/2021 |
3.56
|
2,405 | 3.42 | 3.78 | 3.42 | 0 | 0 | 0 |
| 20/10/2021 |
3.71
|
8,000 | 3.49 | 3.71 | 3.42 | 0 | 0 | 0 |
| 19/10/2021 |
3.42
|
1,300 | 3.49 | 3.49 | 3.42 | 0 | 0 | 0 |
| 18/10/2021 |
3.42
|
3,900 | 3.35 | 3.56 | 3.35 | 0 | 0 | 0 |
| 15/10/2021 |
3.42
|
4,500 | 3.35 | 3.42 | 3.35 | 0 | 0 | 0 |
| 14/10/2021 |
3.35
|
8,500 | 3.42 | 3.49 | 3.35 | 0 | 0 | 0 |
| 13/10/2021 |
3.42
|
1,000 | 3.35 | 3.49 | 3.35 | 0 | 0 | 0 |
| 12/10/2021 |
3.42
|
5,800 | 3.49 | 3.49 | 3.35 | 0 | 0 | 0 |
| 11/10/2021 |
3.49
|
7,000 | 3.42 | 3.49 | 3.42 | 0 | 0 | 0 |
| 08/10/2021 |
3.42
|
18,200 | 3.42 | 3.42 | 3.42 | 0 | 0 | 0 |
| 07/10/2021 |
3.42
|
5,100 | 3.42 | 3.42 | 3.42 | 0 | 0 | 0 |
| 06/10/2021 |
3.42
|
13,500 | 3.42 | 3.42 | 3.42 | 0 | 0 | 0 |
| 05/10/2021 |
3.28
|
300 | 3.21 | 3.28 | 3.21 | 0 | 0 | 0 |
| 04/10/2021 |
3.56
|
1,600 | 3.64 | 3.64 | 3.56 | 0 | 0 | 0 |
| 01/10/2021 |
3.64
|
2,100 | 3.28 | 3.64 | 3.28 | 0 | 0 | 0 |
| 30/09/2021 |
3.28
|
7,700 | 3.21 | 3.71 | 3.21 | 0 | 300 | -0.0 |
| 29/09/2021 |
3.42
|
1,300 | 3.49 | 3.49 | 3.42 | 0 | 0 | 0 |
| 28/09/2021 |
3.92
|
3,000 | 3.35 | 3.99 | 3.35 | 0 | 0 | 0 |
| 27/09/2021 |
3.78
|
11,600 | 3.85 | 3.85 | 3.21 | 300 | 0 | 0.0 |
| 24/09/2021 |
3.35
|
10,700 | 3.28 | 4.21 | 3.28 | 0 | 0 | 0 |
| 23/09/2021 |
3.99
|
11,500 | 3.56 | 3.99 | 3.49 | 0 | 0 | 0 |
| 22/09/2021 |
3.85
|
600 | 3.85 | 3.85 | 3.85 | 0 | 0 | 0 |
| 21/09/2021 |
3.71
|
0 | 3.71 | 3.71 | 3.71 | 0 | 0 | 0 |
| 20/09/2021 |
3.71
|
613 | 3.78 | 3.78 | 3.71 | 0 | 0 | 0 |
| 17/09/2021 |
3.42
|
0 | 3.42 | 3.42 | 3.42 | 0 | 0 | 0 |
| 16/09/2021 |
3.64
|
600 | 3.35 | 3.64 | 3.35 | 0 | 0 | 0 |
| 15/09/2021 |
3.42
|
4,700 | 3.28 | 3.42 | 3.28 | 0 | 0 | 0 |
| 14/09/2021 |
3.64
|
300 | 3.64 | 3.64 | 3.64 | 0 | 0 | 0 |
| 13/09/2021 |
4.28
|
0 | 4.28 | 4.28 | 4.28 | 0 | 0 | 0 |
| 10/09/2021 |
4.28
|
113 | 4.28 | 4.28 | 4.28 | 0 | 0 | 0 |
| 09/09/2021 |
3.92
|
0 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 |
| 08/09/2021 |
3.92
|
0 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 |
| 07/09/2021 |
3.92
|
0 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 |
| 06/09/2021 |
3.92
|
300 | 3.92 | 3.92 | 3.85 | 0 | 0 | 0 |
| 01/09/2021 |
3.64
|
902 | 3.64 | 3.64 | 3.64 | 0 | 0 | 0 |