| 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) |
1.30 | 26.53% | 35,200 | 0 | 0 |
4.50
6.20
6.20
|
|
2 tháng
(2025-10-06) |
1.10 | 21.57% | 52,400 | 0 | 0 |
4.30
6.20
6.20
|
|
3 tháng
(2025-09-08) |
0.60 | 10.71% | 59,100 | 0 | 0 |
4.30
6.20
6.20
|
|
6 tháng
(2025-06-09) |
0.10 | 1.64% | 121,800 | 0 | 0 |
4.30
7.70
6.20
|
|
12 tháng
(2024-12-10) |
-1.40 | -18.42% | 193,138 | 0 | 0 |
4.30
8.70
6.20
|
|
24 tháng
(2023-12-18) |
0.20 | 3.33% | 396,934 | 0 | -0.0 |
4.30
13.50
6.20
|
|
36 tháng
(2022-12-21) |
-6.50 | -51.18% | 521,622 | 0 | -0.0 |
4.30
13.50
6.20
|
|
60 tháng
(2020-12-31) |
2.20 | 55% | 2,151,341 | -70,621 | -1.1 |
3.70
19.80
6.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 18/02/2021 |
4.70
|
700 | 4.70 | 4.80 | 4.70 | 0 | 0 | 0 |
| 17/02/2021 |
4.20
|
1,600 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
| 09/02/2021 |
4.80
|
700 | 4.80 | 4.80 | 4.20 | 0 | 0 | 0 |
| 08/02/2021 |
4.60
|
1,200 | 4.50 | 5 | 4.60 | 0 | 0 | 0 |
| 05/02/2021 |
4.50
|
8,500 | 4.50 | 4.60 | 4.30 | 0 | 0 | 0 |
| 04/02/2021 |
4.50
|
3,700 | 4.40 | 4.60 | 4.20 | 0 | 0 | 0 |
| 03/02/2021 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 02/02/2021 |
4.60
|
2,000 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 01/02/2021 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 29/01/2021 |
4.60
|
200 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 28/01/2021 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 27/01/2021 |
5.60
|
200 | 5.10 | 5.60 | 5.10 | 0 | 0 | 0 |
| 26/01/2021 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
| 25/01/2021 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
| 22/01/2021 |
6
|
3,200 | 6.50 | 6.50 | 6 | 0 | 0 | 0 |
| 21/01/2021 |
5.70
|
100 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 20/01/2021 |
5.50
|
3,910 | 4.10 | 5.50 | 4.10 | 0 | 0 | 0 |
| 19/01/2021 |
4.60
|
3,701 | 4.60 | 4.80 | 4.60 | 0 | 0 | 0 |
| 18/01/2021 |
4.60
|
18,800 | 4.40 | 4.60 | 4.40 | 0 | 0 | 0 |
| 15/01/2021 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
| 14/01/2021 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
| 13/01/2021 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
| 12/01/2021 |
4.10
|
200 | 3.80 | 4.10 | 3.80 | 0 | 0 | 0 |
| 11/01/2021 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 08/01/2021 |
4.30
|
4,200 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
| 07/01/2021 |
4.10
|
300 | 3.50 | 4.10 | 3.50 | 0 | 0 | 0 |
| 06/01/2021 |
3.90
|
4,300 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
| 05/01/2021 |
3.70
|
2,900 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 04/01/2021 |
3.70
|
5,400 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 31/12/2020 |
4
|
500 | 4 | 4.10 | 4 | 0 | 0 | 0 |
| 30/12/2020 |
3.60
|
600 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 29/12/2020 |
3.60
|
1,700 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
| 28/12/2020 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 25/12/2020 |
3.80
|
1,900 | 4.20 | 4.20 | 3.80 | 0 | 0 | 0 |
| 24/12/2020 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 23/12/2020 |
4.20
|
100 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 22/12/2020 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 21/12/2020 |
3.70
|
100 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 18/12/2020 |
3.70
|
2,100 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
| 17/12/2020 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 16/12/2020 |
4.10
|
100 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 15/12/2020 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 14/12/2020 |
3.80
|
1,400 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
| 11/12/2020 |
3.60
|
400 | 4.10 | 4.10 | 3.60 | 0 | 0 | 0 |
| 10/12/2020 |
3.60
|
2,300 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
| 09/12/2020 |
4.10
|
7,500 | 3.10 | 4.10 | 3.10 | 0 | 0 | 0 |
| 08/12/2020 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 07/12/2020 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 04/12/2020 |
3.60
|
300 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 03/12/2020 |
3.60
|
100 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 02/12/2020 |
4.20
|
100 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 01/12/2020 |
3.70
|
100 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 30/11/2020 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 27/11/2020 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 26/11/2020 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 25/11/2020 |
3.30
|
100 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 24/11/2020 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 23/11/2020 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 20/11/2020 |
3.80
|
100 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 19/11/2020 |
4.50
|
1,700 | 3.40 | 4.50 | 3.40 | 0 | 0 | 0 |
| 18/11/2020 |
4
|
1,100 | 4 | 4 | 4 | 0 | 0 | 0 |
| 17/11/2020 |
3.60
|
1,200 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 16/11/2020 |
3.60
|
700 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 13/11/2020 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 12/11/2020 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 11/11/2020 |
3.20
|
100 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 10/11/2020 |
2.80
|
0 | 2.80 | 2.80 | 2.80 | 0 | 0 | 0 |
| 09/11/2020 |
2.80
|
0 | 2.80 | 2.80 | 2.80 | 0 | 0 | 0 |
| 06/11/2020 |
2.80
|
0 | 2.80 | 2.80 | 2.80 | 0 | 0 | 0 |
| 05/11/2020 |
2.80
|
0 | 2.80 | 2.80 | 2.80 | 0 | 0 | 0 |
| 04/11/2020 |
2.80
|
0 | 2.80 | 2.80 | 2.80 | 0 | 0 | 0 |
| 03/11/2020 |
2.80
|
100 | 2.80 | 2.80 | 2.80 | 0 | 0 | 0 |
| 02/11/2020 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 30/10/2020 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 29/10/2020 |
3.40
|
300 | 2.90 | 3.40 | 2.90 | 0 | 0 | 0 |
| 28/10/2020 |
3.30
|
100 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 27/10/2020 |
3
|
0 | 3 | 3 | 3 | 0 | 0 | 0 |
| 26/10/2020 |
3
|
0 | 3 | 3 | 3 | 0 | 0 | 0 |
| 23/10/2020 |
3
|
100 | 3 | 3 | 3 | 0 | 0 | 0 |
| 22/10/2020 |
3.30
|
500 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 21/10/2020 |
3.30
|
600 | 3 | 3.30 | 3 | 0 | 0 | 0 |
| 20/10/2020 |
3.20
|
100 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 19/10/2020 |
3.70
|
900 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
| 16/10/2020 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 15/10/2020 |
3.30
|
1,900 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 14/10/2020 |
3
|
100 | 3 | 3 | 3 | 0 | 0 | 0 |
| 13/10/2020 |
3.30
|
1,100 | 3 | 3.30 | 3 | 0 | 0 | 0 |
| 12/10/2020 |
3.30
|
3,900 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 09/10/2020 |
3
|
100 | 3 | 3 | 3 | 0 | 0 | 0 |
| 08/10/2020 |
3
|
500 | 3.50 | 3.50 | 3 | 0 | 0 | 0 |
| 07/10/2020 |
3.40
|
3,000 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 06/10/2020 |
3
|
0 | 3 | 3 | 3 | 0 | 0 | 0 |
| 05/10/2020 |
3
|
100 | 3 | 3 | 3 | 0 | 0 | 0 |
| 02/10/2020 |
3.20
|
7,100 | 3.20 | 3.20 | 3.20 | 0 | 7,100 | -0.0 |
| 01/10/2020 |
3.20
|
8,400 | 3.20 | 3.40 | 3.20 | 0 | 0 | 0 |
| 30/09/2020 |
3.60
|
100 | 3.60 | 3.60 | 3.60 | 100 | 0 | 0.0 |
| 29/09/2020 |
3.20
|
100 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 28/09/2020 |
3.20
|
200 | 3.90 | 3.90 | 3.20 | 100 | 0 | 0.0 |
| 25/09/2020 |
3.50
|
900 | 3.10 | 3.50 | 3.10 | 0 | 0 | 0 |
| 24/09/2020 |
3.60
|
1,300 | 4 | 4 | 3.60 | 100 | 0 | 0.0 |