| 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) |
-0.30 | -14.29% | 100 | 0 | 0 |
1.80
2.10
1.80
|
|
2 tháng
(2025-12-01) |
-0.90 | -33.33% | 4,100 | 3,400 | 0.0 |
1.80
2.70
1.80
|
|
3 tháng
(2025-10-30) |
-0.60 | -25% | 13,300 | 10,500 | 0.0 |
1.80
2.80
1.80
|
|
6 tháng
(2025-08-01) |
-1.30 | -41.94% | 32,400 | 10,500 | 0.0 |
1.80
3.10
1.80
|
|
12 tháng
(2025-02-03) |
-2 | -52.63% | 60,920 | 8,500 | 0.0 |
1.80
3.80
1.80
|
|
24 tháng
(2024-02-15) |
-1.20 | -40% | 120,513 | 1,700 | 0.0 |
1.80
3.90
1.80
|
|
36 tháng
(2023-02-13) |
-0.90 | -33.33% | 284,668 | 15,200 | 0.0 |
1.80
4.10
1.80
|
|
60 tháng
(2021-02-23) |
-1.30 | -41.94% | 2,190,737 | 15,300 | 0.0 |
1.80
12.30
1.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 20/12/2021 |
6.80
|
600 | 6.70 | 6.80 | 6.20 | 0 | 0 | 0 |
| 17/12/2021 |
6.70
|
2,800 | 6.90 | 7.40 | 6.70 | 0 | 0 | 0 |
| 16/12/2021 |
6.90
|
6,200 | 7.10 | 7.10 | 6.90 | 0 | 0 | 0 |
| 15/12/2021 |
7.10
|
1,900 | 6.80 | 7.10 | 6.80 | 0 | 0 | 0 |
| 14/12/2021 |
6.80
|
7,610 | 6.50 | 6.80 | 6.50 | 0 | 0 | 0 |
| 13/12/2021 |
6.50
|
6,600 | 6.50 | 6.80 | 6.40 | 0 | 0 | 0 |
| 10/12/2021 |
6.50
|
2,400 | 6.40 | 6.50 | 6.20 | 0 | 0 | 0 |
| 09/12/2021 |
6.40
|
3,604 | 6.20 | 6.40 | 6.30 | 0 | 0 | 0 |
| 08/12/2021 |
6.20
|
1,400 | 6.90 | 6.90 | 6.20 | 0 | 0 | 0 |
| 07/12/2021 |
6.90
|
0 | 6.70 | 6.90 | 6.90 | 0 | 0 | 0 |
| 06/12/2021 |
6.70
|
3,274 | 7 | 7.10 | 6.70 | 0 | 0 | 0 |
| 03/12/2021 |
7
|
1,715 | 7.10 | 7.10 | 6.60 | 0 | 0 | 0 |
| 02/12/2021 |
7.10
|
1,060 | 6.90 | 7.10 | 6.40 | 0 | 0 | 0 |
| 01/12/2021 |
6.90
|
1,300 | 7 | 7 | 6.30 | 0 | 0 | 0 |
| 30/11/2021 |
7
|
4,450 | 6.50 | 7 | 6.10 | 0 | 0 | 0 |
| 29/11/2021 |
6.50
|
0 | 6.90 | 6.50 | 6.50 | 0 | 0 | 0 |
| 26/11/2021 |
6.90
|
2,800 | 7 | 7 | 6 | 0 | 0 | 0 |
| 25/11/2021 |
7
|
1,120 | 7.20 | 7.20 | 7 | 0 | 0 | 0 |
| 24/11/2021 |
7.20
|
1,039 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 |
| 23/11/2021 |
7.30
|
1,000 | 7.30 | 7.30 | 6.30 | 0 | 0 | 0 |
| 22/11/2021 |
7.30
|
5,820 | 8.50 | 8.50 | 7.30 | 0 | 0 | 0 |
| 19/11/2021 |
8.50
|
139 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 18/11/2021 |
8.50
|
12,000 | 8.70 | 8.70 | 8.30 | 0 | 0 | 0 |
| 17/11/2021 |
8.70
|
9,900 | 7.80 | 9.20 | 6.80 | 0 | 0 | 0 |
| 16/11/2021 |
7.80
|
7,800 | 9.30 | 9.30 | 7.80 | 0 | 0 | 0 |
| 15/11/2021 |
9.30
|
4,300 | 8.50 | 9.30 | 8.50 | 0 | 0 | 0 |
| 12/11/2021 |
8.50
|
15,154 | 7.50 | 8.50 | 7.50 | 0 | 0 | 0 |
| 11/11/2021 |
7.50
|
28,700 | 6.70 | 7.50 | 6.90 | 0 | 0 | 0 |
| 10/11/2021 |
6.70
|
4,600 | 6.70 | 6.70 | 6.50 | 0 | 0 | 0 |
| 09/11/2021 |
6.70
|
5,100 | 6.30 | 6.70 | 6.30 | 0 | 0 | 0 |
| 08/11/2021 |
6.30
|
8,200 | 5.50 | 6.30 | 5.50 | 0 | 0 | 0 |
| 05/11/2021 |
5.50
|
1,300 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
| 04/11/2021 |
5.60
|
1,710 | 5.80 | 5.80 | 5.60 | 0 | 0 | 0 |
| 03/11/2021 |
5.80
|
1,970 | 6.20 | 6.20 | 5.60 | 0 | 0 | 0 |
| 02/11/2021 |
6.20
|
17,801 | 6.10 | 6.20 | 6 | 0 | 0 | 0 |
| 01/11/2021 |
6.10
|
5,969 | 6.30 | 6.30 | 6 | 0 | 0 | 0 |
| 29/10/2021 |
6.30
|
7,600 | 6.30 | 6.30 | 6 | 0 | 0 | 0 |
| 28/10/2021 |
6.30
|
3,640 | 6.10 | 6.40 | 6 | 0 | 0 | 0 |
| 27/10/2021 |
6.10
|
11,200 | 6 | 6.10 | 5.90 | 0 | 0 | 0 |
| 26/10/2021 |
6
|
12,000 | 5.80 | 6.10 | 5.80 | 0 | 0 | 0 |
| 25/10/2021 |
5.80
|
33,500 | 5.40 | 5.80 | 5.50 | 0 | 0 | 0 |
| 22/10/2021 |
5.40
|
11,500 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 |
| 21/10/2021 |
5.40
|
5,300 | 5.30 | 5.50 | 5 | 0 | 0 | 0 |
| 20/10/2021 |
5.30
|
4,800 | 5.80 | 5.80 | 5.30 | 0 | 0 | 0 |
| 19/10/2021 |
5.80
|
12,400 | 5.20 | 5.80 | 5.30 | 0 | 0 | 0 |
| 18/10/2021 |
5.20
|
2,300 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
| 15/10/2021 |
5.30
|
12,100 | 5 | 5.30 | 5 | 0 | 0 | 0 |
| 14/10/2021 |
5
|
1,200 | 5 | 5 | 5 | 0 | 0 | 0 |
| 13/10/2021 |
5
|
0 | 5.20 | 5 | 5.20 | 0 | 0 | 0 |
| 12/10/2021 |
5.20
|
600 | 4.90 | 5.20 | 4.60 | 0 | 0 | 0 |
| 11/10/2021 |
4.90
|
2,800 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| 08/10/2021 |
5
|
2,000 | 5 | 5 | 4.80 | 0 | 0 | 0 |
| 07/10/2021 |
5
|
4,300 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| 06/10/2021 |
5
|
7,700 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 05/10/2021 |
5.10
|
4,800 | 5 | 5.30 | 5.10 | 0 | 0 | 0 |
| 04/10/2021 |
5
|
1,520 | 5 | 5.30 | 5 | 0 | 0 | 0 |
| 01/10/2021 |
5
|
2,000 | 4.90 | 5.20 | 5 | 0 | 0 | 0 |
| 30/09/2021 |
4.90
|
8,748 | 5.40 | 5.40 | 4.80 | 0 | 0 | 0 |
| 29/09/2021 |
5.40
|
700 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 28/09/2021 |
5.40
|
1,300 | 5.30 | 5.40 | 5.10 | 0 | 0 | 0 |
| 27/09/2021 |
5.30
|
3,800 | 5.60 | 5.60 | 5.30 | 0 | 0 | 0 |
| 24/09/2021 |
5.60
|
9,600 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 23/09/2021 |
5.60
|
19,000 | 5.40 | 5.80 | 5.40 | 0 | 0 | 0 |
| 22/09/2021 |
5.40
|
9,303 | 5.40 | 5.60 | 5.20 | 0 | 0 | 0 |
| 21/09/2021 |
5.40
|
12,902 | 5.50 | 5.50 | 5.10 | 0 | 0 | 0 |
| 20/09/2021 |
5.50
|
28,700 | 5.30 | 5.50 | 4.40 | 0 | 0 | 0 |
| 17/09/2021 |
5.30
|
3,700 | 5.10 | 5.30 | 5 | 0 | 0 | 0 |
| 16/09/2021 |
5.10
|
14,150 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
| 15/09/2021 |
5.20
|
7,000 | 5.30 | 5.30 | 5 | 0 | 0 | 0 |
| 14/09/2021 |
5.30
|
5,039 | 5.50 | 5.50 | 4.70 | 0 | 0 | 0 |
| 13/09/2021 |
5.50
|
15,300 | 5 | 5.80 | 4.50 | 0 | 0 | 0 |
| 10/09/2021 |
5
|
10,000 | 4.90 | 5.20 | 5 | 0 | 0 | 0 |
| 09/09/2021 |
4.90
|
9,837 | 5 | 5 | 4.80 | 0 | 0 | 0 |
| 08/09/2021 |
5
|
1,500 | 4.80 | 5 | 4.60 | 0 | 0 | 0 |
| 07/09/2021 |
4.80
|
7,332 | 5.10 | 5.10 | 4.80 | 0 | 0 | 0 |
| 06/09/2021 |
5.10
|
14,700 | 5.50 | 5.50 | 4.80 | 0 | 0 | 0 |
| 01/09/2021 |
5.50
|
2,600 | 5.10 | 5.80 | 5.50 | 0 | 0 | 0 |
| 31/08/2021 |
5.10
|
200 | 5 | 5.10 | 5.10 | 0 | 0 | 0 |
| 30/08/2021 |
5
|
3,032 | 5.30 | 5.30 | 5 | 0 | 0 | 0 |
| 27/08/2021 |
5.30
|
12,900 | 4.80 | 5.30 | 4.90 | 0 | 0 | 0 |
| 26/08/2021 |
4.80
|
3,990 | 4.20 | 4.80 | 4.70 | 0 | 0 | 0 |
| 25/08/2021 |
4.20
|
1,310 | 4.80 | 4.80 | 4.20 | 0 | 0 | 0 |
| 24/08/2021 |
4.80
|
5,305 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
| 23/08/2021 |
4.80
|
1,750 | 5 | 5 | 4.20 | 0 | 0 | 0 |
| 20/08/2021 |
5
|
16,500 | 5 | 5 | 4.30 | 0 | 0 | 0 |
| 19/08/2021 |
5
|
1,800 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 18/08/2021 |
5.10
|
1,600 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 17/08/2021 |
5.10
|
6,600 | 5.70 | 5.70 | 5.10 | 0 | 200 | -0.0 |
| 16/08/2021 |
5.70
|
15,550 | 6.40 | 6.50 | 5.10 | 0 | 0 | 0 |
| 13/08/2021 |
6.40
|
19,700 | 5.60 | 6.40 | 5.50 | 0 | 0 | 0 |
| 12/08/2021 |
5.60
|
9,300 | 5 | 5.60 | 5.60 | 0 | 0 | 0 |
| 11/08/2021 |
5
|
19,881 | 4.60 | 5 | 4.60 | 0 | 0 | 0 |
| 10/08/2021 |
4.60
|
12,435 | 4.10 | 4.60 | 4.10 | 0 | 0 | 0 |
| 09/08/2021 |
4.10
|
3,939 | 4 | 4.10 | 4.10 | 0 | 0 | 0 |
| 06/08/2021 |
4
|
8,700 | 3.70 | 4.20 | 3.90 | 0 | 0 | 0 |
| 05/08/2021 |
3.70
|
2,200 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
| 04/08/2021 |
3.80
|
6,200 | 3.70 | 3.80 | 3.30 | 0 | 0 | 0 |
| 03/08/2021 |
3.70
|
5,000 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
| 02/08/2021 |
3.90
|
1,000 | 3.70 | 3.90 | 3.70 | 0 | 0 | 0 |
| 30/07/2021 |
3.70
|
100 | 3.30 | 3.70 | 3.70 | 0 | 0 | 0 |