| 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) |
1.30 | 12.75% | 4,500 | -1,300 | -0.0 |
9.90
11.50
11.50
|
|
2 tháng
(2025-12-01) |
2.20 | 23.66% | 46,700 | -24,000 | -0.2 |
9.30
11.50
11.50
|
|
3 tháng
(2025-10-30) |
0.70 | 6.48% | 59,000 | -24,800 | -0.2 |
9.30
11.50
11.50
|
|
6 tháng
(2025-08-01) |
0.37 | 3.31% | 121,400 | -27,000 | -0.3 |
9.30
12.10
11.50
|
|
12 tháng
(2025-02-03) |
-0.89 | -7.18% | 316,617 | -24,000 | -0.2 |
9.30
12.58
11.50
|
|
24 tháng
(2024-02-15) |
-1.76 | -13.28% | 1,525,450 | -14,000 | -0.2 |
9.30
16.94
11.50
|
|
36 tháng
(2023-02-13) |
4.82 | 72.18% | 2,326,865 | 100 | -0.0 |
5.42
16.94
11.50
|
|
60 tháng
(2021-02-23) |
8.11 | 239.44% | 4,014,061 | 101 | -0.0 |
3.39
17.33
11.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 23/08/2021 |
5.42
|
11,300 | 5.90 | 5.90 | 5.42 | 0 | 0 | 0 |
| 20/08/2021 |
5.90
|
12,900 | 6.97 | 6.97 | 5.90 | 0 | 0 | 0 |
| 19/08/2021 |
6.97
|
700 | 6.97 | 6.97 | 6.00 | 0 | 0 | 0 |
| 18/08/2021 |
6.97
|
3,700 | 6.78 | 8.03 | 6.20 | 0 | 0 | 0 |
| 17/08/2021 |
6.78
|
10,900 | 7.45 | 7.45 | 6.49 | 0 | 0 | 0 |
| 16/08/2021 |
7.45
|
1,406 | 7.55 | 7.55 | 7.16 | 0 | 0 | 0 |
| 13/08/2021 |
7.55
|
34,500 | 7.45 | 8.52 | 7.36 | 0 | 0 | 0 |
| 12/08/2021 |
7.45
|
55,300 | 6.68 | 7.45 | 7.36 | 0 | 0 | 0 |
| 11/08/2021 |
6.68
|
4,600 | 5.81 | 6.68 | 6.29 | 0 | 0 | 0 |
| 10/08/2021 |
5.81
|
5,600 | 5.32 | 5.81 | 5.32 | 0 | 0 | 0 |
| 09/08/2021 |
5.32
|
700 | 5.13 | 5.32 | 5.13 | 0 | 0 | 0 |
| 06/08/2021 |
5.13
|
1,600 | 5.81 | 5.81 | 5.03 | 0 | 0 | 0 |
| 05/08/2021 |
5.81
|
0 | 5.81 | 5.81 | 5.81 | 0 | 0 | 0 |
| 04/08/2021 |
5.81
|
0 | 6.00 | 5.81 | 6.00 | 0 | 0 | 0 |
| 03/08/2021 |
6.00
|
1,300 | 5.42 | 6.00 | 5.71 | 0 | 0 | 0 |
| 02/08/2021 |
5.42
|
10,800 | 5.13 | 5.42 | 5.13 | 0 | 0 | 0 |
| 30/07/2021 |
5.13
|
100 | 4.84 | 5.13 | 5.13 | 0 | 0 | 0 |
| 29/07/2021 |
4.84
|
0 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 |
| 28/07/2021 |
4.84
|
500 | 4.84 | 4.84 | 4.65 | 0 | 0 | 0 |
| 27/07/2021 |
4.84
|
2,000 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 |
| 26/07/2021 |
4.84
|
1,200 | 4.26 | 4.84 | 4.74 | 0 | 0 | 0 |
| 23/07/2021 |
4.26
|
0 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 |
| 22/07/2021 |
4.26
|
200 | 4.45 | 4.45 | 4.26 | 0 | 0 | 0 |
| 21/07/2021 |
4.45
|
700 | 5.03 | 5.03 | 4.45 | 0 | 0 | 0 |
| 20/07/2021 |
5.03
|
100 | 5.71 | 5.71 | 5.03 | 0 | 0 | 0 |
| 19/07/2021 |
5.71
|
500 | 5.03 | 5.71 | 5.03 | 0 | 0 | 0 |
| 16/07/2021 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 |
| 15/07/2021 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 |
| 14/07/2021 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 |
| 13/07/2021 |
5.03
|
100 | 4.45 | 5.03 | 5.03 | 0 | 0 | 0 |
| 12/07/2021 |
4.45
|
0 | 4.45 | 4.45 | 4.45 | 0 | 0 | 0 |
| 09/07/2021 |
4.45
|
0 | 4.45 | 4.45 | 4.45 | 0 | 0 | 0 |
| 08/07/2021 |
4.45
|
0 | 4.45 | 4.45 | 4.45 | 0 | 0 | 0 |
| 07/07/2021 |
4.45
|
0 | 4.45 | 4.45 | 4.45 | 0 | 0 | 0 |
| 06/07/2021 |
4.45
|
600 | 4.45 | 4.55 | 4.45 | 0 | 0 | 0 |
| 05/07/2021 |
4.45
|
0 | 4.45 | 4.45 | 4.45 | 0 | 0 | 0 |
| 02/07/2021 |
4.45
|
13,800 | 4.94 | 4.94 | 4.36 | 0 | 0 | 0 |
| 01/07/2021 |
4.94
|
0 | 4.84 | 4.94 | 4.94 | 0 | 0 | 0 |
| 30/06/2021 |
4.84
|
1,301 | 4.84 | 4.94 | 4.84 | 0 | 0 | 0 |
| 29/06/2021 |
4.84
|
7,100 | 5.61 | 5.61 | 4.84 | 0 | 0 | 0 |
| 28/06/2021 |
5.61
|
19,600 | 5.23 | 5.90 | 5.32 | 0 | 0 | 0 |
| 25/06/2021 |
5.23
|
3,400 | 4.55 | 5.32 | 5.13 | 0 | 0 | 0 |
| 24/06/2021 |
4.55
|
5,800 | 4.84 | 5.13 | 4.55 | 0 | 0 | 0 |
| 23/06/2021 |
4.84
|
400 | 4.36 | 4.84 | 4.45 | 0 | 0 | 0 |
| 22/06/2021 |
4.36
|
1,300 | 4.84 | 4.84 | 4.36 | 0 | 0 | 0 |
| 21/06/2021 |
4.84
|
1,300 | 4.84 | 5.23 | 4.74 | 0 | 0 | 0 |
| 18/06/2021 |
4.84
|
4,400 | 5.23 | 5.23 | 4.84 | 0 | 0 | 0 |
| 17/06/2021 |
5.23
|
1,300 | 5.13 | 5.23 | 4.55 | 0 | 0 | 0 |
| 16/06/2021 |
5.13
|
3,900 | 5.32 | 5.32 | 4.84 | 0 | 0 | 0 |
| 15/06/2021 |
5.32
|
3,500 | 4.74 | 5.32 | 4.84 | 0 | 0 | 0 |
| 14/06/2021 |
4.74
|
11,600 | 4.65 | 4.74 | 4.65 | 0 | 0 | 0 |
| 11/06/2021 |
4.65
|
100 | 4.65 | 4.65 | 4.65 | 0 | 0 | 0 |
| 10/06/2021 |
4.65
|
1,100 | 4.55 | 4.65 | 4.45 | 0 | 0 | 0 |
| 09/06/2021 |
4.55
|
0 | 4.45 | 4.55 | 4.55 | 0 | 0 | 0 |
| 08/06/2021 |
4.45
|
1,600 | 4.65 | 4.65 | 4.45 | 0 | 0 | 0 |
| 07/06/2021 |
4.65
|
100 | 4.65 | 4.65 | 4.65 | 0 | 0 | 0 |
| 04/06/2021 |
4.65
|
0 | 4.94 | 4.65 | 4.65 | 0 | 0 | 0 |
| 03/06/2021 |
4.94
|
401 | 4.55 | 4.94 | 4.36 | 0 | 0 | 0 |
| 02/06/2021 |
4.55
|
100 | 4.55 | 4.55 | 4.55 | 0 | 0 | 0 |
| 01/06/2021 |
4.55
|
100 | 4.55 | 4.55 | 4.55 | 0 | 0 | 0 |
| 31/05/2021 |
4.55
|
100 | 4.55 | 4.55 | 4.55 | 0 | 0 | 0 |
| 28/05/2021 |
4.55
|
100 | 4.45 | 4.55 | 4.55 | 0 | 0 | 0 |
| 27/05/2021 |
4.45
|
400 | 4.94 | 4.94 | 4.45 | 0 | 0 | 0 |
| 26/05/2021 |
4.94
|
600 | 5.23 | 5.23 | 4.65 | 0 | 0 | 0 |
| 25/05/2021 |
5.23
|
1,100 | 5.13 | 5.23 | 4.45 | 0 | 0 | 0 |
| 24/05/2021 |
5.13
|
100 | 4.74 | 5.13 | 5.13 | 0 | 0 | 0 |
| 21/05/2021 |
4.74
|
100 | 4.55 | 4.74 | 4.74 | 0 | 0 | 0 |
| 20/05/2021 |
4.55
|
100 | 4.26 | 4.55 | 4.55 | 0 | 0 | 0 |
| 19/05/2021 |
4.26
|
900 | 4.74 | 4.74 | 4.07 | 0 | 0 | 0 |
| 18/05/2021 |
4.74
|
1,200 | 5.23 | 5.23 | 4.26 | 0 | 0 | 0 |
| 17/05/2021 |
5.23
|
1,200 | 4.74 | 5.23 | 4.07 | 0 | 0 | 0 |
| 14/05/2021 |
4.74
|
4,800 | 4.45 | 4.74 | 4.16 | 0 | 0 | 0 |
| 13/05/2021 |
4.45
|
200 | 3.87 | 4.45 | 3.87 | 0 | 0 | 0 |
| 12/05/2021 |
3.87
|
0 | 3.87 | 3.87 | 3.87 | 0 | 0 | 0 |
| 11/05/2021 |
3.87
|
100 | 4.16 | 4.16 | 3.87 | 0 | 0 | 0 |
| 10/05/2021 |
4.16
|
2,828 | 4.74 | 4.74 | 4.07 | 0 | 0 | 0 |
| 07/05/2021 |
4.74
|
100 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 |
| 06/05/2021 |
4.74
|
400 | 4.07 | 4.74 | 4.16 | 0 | 0 | 0 |
| 05/05/2021 |
4.07
|
2,600 | 4.55 | 4.55 | 4.07 | 0 | 0 | 0 |
| 04/05/2021 |
4.55
|
5,200 | 5.03 | 5.03 | 4.36 | 0 | 0 | 0 |
| 29/04/2021 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 |
| 28/04/2021 |
5.03
|
500 | 4.74 | 5.03 | 5.03 | 0 | 0 | 0 |
| 27/04/2021 |
4.74
|
30 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 |
| 26/04/2021 |
4.74
|
100 | 4.36 | 4.74 | 4.74 | 0 | 0 | 0 |
| 23/04/2021 |
4.36
|
600 | 4.65 | 4.84 | 4.26 | 0 | 0 | 0 |
| 22/04/2021 |
4.65
|
6,200 | 5.13 | 5.23 | 4.65 | 0 | 0 | 0 |
| 20/04/2021 |
5.13
|
200 | 5.23 | 5.23 | 5.13 | 0 | 0 | 0 |
| 19/04/2021 |
5.23
|
2,700 | 5.32 | 5.42 | 4.55 | 0 | 0 | 0 |
| 16/04/2021 |
5.32
|
640 | 4.65 | 5.32 | 4.74 | 0 | 0 | 0 |
| 15/04/2021 |
4.65
|
400 | 4.84 | 5.03 | 4.65 | 0 | 0 | 0 |
| 14/04/2021 |
4.84
|
8,200 | 4.84 | 5.13 | 4.84 | 0 | 0 | 0 |
| 13/04/2021 |
4.84
|
7,128 | 5.03 | 5.52 | 4.84 | 0 | 0 | 0 |
| 12/04/2021 |
5.03
|
3,601 | 4.84 | 5.03 | 4.84 | 0 | 0 | 0 |
| 09/04/2021 |
4.84
|
0 | 4.94 | 4.84 | 4.84 | 0 | 0 | 0 |
| 08/04/2021 |
4.94
|
1,800 | 4.94 | 5.13 | 4.74 | 0 | 0 | 0 |
| 07/04/2021 |
4.94
|
100 | 4.84 | 4.94 | 4.94 | 0 | 0 | 0 |
| 06/04/2021 |
4.84
|
300 | 5.13 | 5.13 | 4.84 | 0 | 0 | 0 |
| 05/04/2021 |
5.13
|
4,500 | 4.84 | 5.32 | 4.84 | 0 | 0 | 0 |
| 02/04/2021 |
4.84
|
801 | 5.13 | 5.13 | 4.84 | 0 | 0 | 0 |
| 01/04/2021 |
5.13
|
2,000 | 4.74 | 5.13 | 5.13 | 0 | 0 | 0 |