| 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) |
0.50 | 9.43% | 4,900 | -200 | -0.0 |
5
6
5.80
|
|
2 tháng
(2025-12-01) |
-0.20 | -3.33% | 10,400 | -400 | -0.0 |
5
6
5.80
|
|
3 tháng
(2025-10-30) |
-0.20 | -3.33% | 36,600 | 1,600 | 0.0 |
4.80
6
5.80
|
|
6 tháng
(2025-08-01) |
0.90 | 18.37% | 104,400 | -1,300 | -0.0 |
4.70
6
5.80
|
|
12 tháng
(2025-02-03) |
0.31 | 5.69% | 761,599 | -99,600 | -0.3 |
4.70
6.17
5.80
|
|
24 tháng
(2024-02-15) |
-0.96 | -14.23% | 882,599 | -177,700 | -0.7 |
4.21
6.86
5.80
|
|
36 tháng
(2023-02-13) |
-1.06 | -15.45% | 1,122,116 | -162,000 | -0.6 |
4.21
9.02
5.80
|
|
60 tháng
(2021-02-23) |
0.90 | 18.37% | 3,067,927 | 123,800 | 2.6 |
4.21
15.19
5.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 09/04/2021 |
8.33
|
200 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 |
| 08/04/2021 |
8.82
|
0 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 |
| 07/04/2021 |
8.82
|
100 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 |
| 06/04/2021 |
7.84
|
500 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 |
| 05/04/2021 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 |
| 02/04/2021 |
7.84
|
1,000 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 |
| 01/04/2021 |
9.11
|
0 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 |
| 31/03/2021 |
9.11
|
0 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 |
| 30/03/2021 |
9.11
|
200 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 |
| 29/03/2021 |
9.21
|
100 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 |
| 26/03/2021 |
8.13
|
10,200 | 7.55 | 8.13 | 8.13 | 0 | 0 | 0 |
| 25/03/2021 |
7.55
|
25,520 | 6.57 | 7.55 | 6.57 | 0 | 0 | 0 |
| 24/03/2021 |
6.47
|
1,300 | 6.57 | 6.57 | 6.47 | 0 | 0 | 0 |
| 23/03/2021 |
6.76
|
208 | 6.76 | 6.76 | 6.76 | 0 | 0 | 0 |
| 22/03/2021 |
5.88
|
1,000 | 5.88 | 5.88 | 5.88 | 0 | 0 | 0 |
| 19/03/2021 |
5.39
|
1,215 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 |
| 18/03/2021 |
4.70
|
100 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 17/03/2021 |
5.29
|
0 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 |
| 16/03/2021 |
5.29
|
0 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 |
| 15/03/2021 |
5.29
|
0 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 |
| 12/03/2021 |
5.29
|
0 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 |
| 11/03/2021 |
6.37
|
3,600 | 5.29 | 6.37 | 5.29 | 0 | 0 | 0 |
| 10/03/2021 |
6.17
|
611 | 6.17 | 6.17 | 6.17 | 0 | 0 | 0 |
| 09/03/2021 |
6.17
|
1,304 | 6.17 | 6.17 | 6.17 | 0 | 0 | 0 |
| 08/03/2021 |
5.39
|
0 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 |
| 05/03/2021 |
5.39
|
0 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 |
| 04/03/2021 |
5.39
|
500 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 |
| 03/03/2021 |
5.39
|
0 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 |
| 02/03/2021 |
5.39
|
200 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 |
| 01/03/2021 |
5.19
|
500 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 |
| 26/02/2021 |
4.70
|
400 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 25/02/2021 |
5.39
|
300 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 |
| 24/02/2021 |
5.00
|
2,300 | 4.90 | 5.00 | 4.80 | 0 | 0 | 0 |
| 23/02/2021 |
4.90
|
3,700 | 4.12 | 4.90 | 4.12 | 0 | 0 | 0 |
| 22/02/2021 |
4.80
|
13,200 | 4.70 | 4.80 | 4.70 | 0 | 0 | 0 |
| 19/02/2021 |
4.70
|
200 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 18/02/2021 |
4.70
|
500 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 17/02/2021 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 09/02/2021 |
4.70
|
5,200 | 4.70 | 4.70 | 4.70 | 0 | 3,000 | 0 |
| 08/02/2021 |
4.70
|
2,700 | 5.39 | 5.39 | 4.61 | 0 | 1,700 | 0 |
| 05/02/2021 |
5.39
|
300 | 5.39 | 5.39 | 5.29 | 0 | 0 | 0 |
| 04/02/2021 |
5.59
|
500 | 4.90 | 5.59 | 4.90 | 0 | 0 | 0 |
| 03/02/2021 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 02/02/2021 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 01/02/2021 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 29/01/2021 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 28/01/2021 |
4.90
|
1,200 | 5.10 | 5.10 | 4.12 | 0 | 700 | -0.0 |
| 27/01/2021 |
4.51
|
5,000 | 4.51 | 4.51 | 4.51 | 0 | 5,000 | -0.0 |
| 26/01/2021 |
5.00
|
8,400 | 4.41 | 5.00 | 4.41 | 0 | 0 | 0 |
| 25/01/2021 |
4.41
|
1,300 | 4.41 | 4.41 | 4.41 | 0 | 0 | 0 |
| 22/01/2021 |
4.80
|
200 | 3.92 | 4.80 | 3.92 | 100 | 0 | 0.0 |
| 21/01/2021 |
4.51
|
0 | 4.51 | 4.51 | 4.51 | 0 | 0 | 0 |
| 20/01/2021 |
4.51
|
7,000 | 4.41 | 4.51 | 4.41 | 0 | 0 | 0 |
| 19/01/2021 |
4.51
|
0 | 4.51 | 4.51 | 4.51 | 0 | 0 | 0 |
| 18/01/2021 |
4.51
|
0 | 4.51 | 4.51 | 4.51 | 0 | 0 | 0 |
| 15/01/2021 |
4.41
|
7,558 | 4.61 | 4.61 | 4.41 | 3,000 | 0 | 0.0 |
| 14/01/2021 |
4.41
|
7,200 | 4.61 | 4.61 | 4.41 | 0 | 0 | 0 |
| 13/01/2021 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 12/01/2021 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 11/01/2021 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 08/01/2021 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 07/01/2021 |
5.10
|
500 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 06/01/2021 |
4.51
|
20 | 4.51 | 4.51 | 4.51 | 0 | 0 | 0 |
| 05/01/2021 |
4.51
|
0 | 4.51 | 4.51 | 4.51 | 0 | 0 | 0 |
| 04/01/2021 |
4.51
|
0 | 4.51 | 4.51 | 4.51 | 0 | 0 | 0 |
| 31/12/2020 |
4.51
|
0 | 4.51 | 4.51 | 4.51 | 0 | 0 | 0 |
| 30/12/2020 |
4.51
|
0 | 4.51 | 4.51 | 4.51 | 0 | 0 | 0 |
| 29/12/2020 |
4.51
|
0 | 4.51 | 4.51 | 4.51 | 0 | 0 | 0 |
| 28/12/2020 |
4.51
|
0 | 4.51 | 4.51 | 4.51 | 0 | 0 | 0 |
| 25/12/2020 |
4.51
|
0 | 4.51 | 4.51 | 4.51 | 0 | 0 | 0 |
| 24/12/2020 |
4.51
|
0 | 4.51 | 4.51 | 4.51 | 0 | 0 | 0 |
| 23/12/2020 |
4.51
|
2,800 | 4.51 | 4.51 | 4.51 | 2,800 | 0 | 0.0 |
| 22/12/2020 |
4.31
|
200 | 4.31 | 4.31 | 4.31 | 0 | 0 | 0 |
| 21/12/2020 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 |
| 18/12/2020 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 |
| 17/12/2020 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 |
| 16/12/2020 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 |
| 15/12/2020 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 |
| 14/12/2020 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 |
| 11/12/2020 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 |
| 10/12/2020 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 |
| 09/12/2020 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 |
| 08/12/2020 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 |
| 07/12/2020 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 |
| 04/12/2020 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 |
| 03/12/2020 |
5.00
|
100 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 |
| 02/12/2020 |
4.41
|
3,000 | 4.41 | 4.41 | 4.41 | 0 | 0 | 0 |
| 01/12/2020 |
4.21
|
2,500 | 4.21 | 4.21 | 4.21 | 0 | 0 | 0 |
| 30/11/2020 |
4.21
|
0 | 4.21 | 4.21 | 4.21 | 0 | 0 | 0 |
| 27/11/2020 |
4.21
|
0 | 4.21 | 4.21 | 4.21 | 0 | 0 | 0 |
| 26/11/2020 |
4.21
|
0 | 4.21 | 4.21 | 4.21 | 0 | 0 | 0 |
| 25/11/2020 |
4.21
|
0 | 4.21 | 4.21 | 4.21 | 0 | 0 | 0 |
| 24/11/2020 |
4.21
|
100 | 4.21 | 4.21 | 4.21 | 0 | 0 | 0 |
| 23/11/2020 |
4.21
|
300 | 4.21 | 4.21 | 4.21 | 0 | 0 | 0 |
| 20/11/2020 |
4.21
|
200 | 4.21 | 4.21 | 4.21 | 0 | 0 | 0 |
| 19/11/2020 |
4.31
|
200 | 4.31 | 4.31 | 4.31 | 0 | 0 | 0 |
| 18/11/2020 |
4.31
|
200 | 4.31 | 4.31 | 4.31 | 0 | 0 | 0 |
| 17/11/2020 |
4.31
|
2,000 | 4.31 | 4.31 | 4.31 | 0 | 0 | 0 |
| 16/11/2020 |
4.31
|
0 | 4.31 | 4.31 | 4.31 | 0 | 0 | 0 |
| 13/11/2020 |
4.31
|
0 | 4.31 | 4.31 | 4.31 | 0 | 0 | 0 |