| 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) |
0.10 | 1.85% | 28,500 | 2,000 | 0.0 |
4.80
6
5.80
|
|
2 tháng
(2025-10-06) |
0.10 | 1.85% | 36,900 | -1,000 | -0.0 |
4.80
6
5.80
|
|
3 tháng
(2025-09-08) |
0.01 | 0.22% | 63,400 | -1,000 | -0.0 |
4.80
6
5.80
|
|
6 tháng
(2025-06-09) |
0.31 | 5.89% | 201,700 | -2,000 | -0.0 |
4.70
6
5.80
|
|
12 tháng
(2024-12-10) |
-0.09 | -1.54% | 813,499 | -156,400 | -0.6 |
4.31
6.17
5.80
|
|
24 tháng
(2023-12-18) |
-0.87 | -13.66% | 876,799 | -177,300 | -0.7 |
4.21
6.86
5.80
|
|
36 tháng
(2022-12-21) |
-1.75 | -24.16% | 1,122,616 | -161,600 | -0.6 |
4.21
9.02
5.80
|
|
60 tháng
(2020-12-31) |
0.99 | 22.01% | 3,121,305 | 116,900 | 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) |
| 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 |
| 12/11/2020 |
4.41
|
6,000 | 4.21 | 4.41 | 4.21 | 0 | 0 | 0 |
| 11/11/2020 |
4.21
|
3,000 | 4.21 | 4.21 | 4.21 | 0 | 0 | 0 |
| 10/11/2020 |
4.12
|
500 | 4.12 | 4.12 | 4.12 | 0 | 0 | 0 |
| 09/11/2020 |
4.02
|
0 | 4.02 | 4.02 | 4.02 | 0 | 0 | 0 |
| 06/11/2020 |
4.02
|
600 | 4.02 | 4.02 | 4.02 | 0 | 0 | 0 |
| 05/11/2020 |
4.12
|
0 | 4.12 | 4.12 | 4.12 | 0 | 0 | 0 |
| 04/11/2020 |
4.12
|
6,000 | 4.12 | 4.21 | 4.12 | 0 | 0 | 0 |
| 03/11/2020 |
3.92
|
0 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 |
| 02/11/2020 |
3.92
|
0 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 |
| 30/10/2020 |
3.92
|
0 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 |
| 29/10/2020 |
3.92
|
200 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 |
| 28/10/2020 |
4.02
|
1,000 | 4.02 | 4.02 | 4.02 | 0 | 0 | 0 |
| 27/10/2020 |
4.12
|
0 | 4.12 | 4.12 | 4.12 | 0 | 0 | 0 |
| 26/10/2020 |
4.12
|
1,000 | 4.12 | 4.12 | 4.12 | 0 | 0 | 0 |
| 23/10/2020 |
3.92
|
0 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 |
| 22/10/2020 |
3.92
|
400 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 |
| 21/10/2020 |
4.12
|
100 | 4.12 | 4.12 | 4.12 | 0 | 0 | 0 |
| 20/10/2020 |
4.02
|
0 | 4.02 | 4.02 | 4.02 | 0 | 0 | 0 |
| 19/10/2020 |
4.12
|
4,000 | 3.82 | 4.12 | 3.82 | 0 | 0 | 0 |
| 16/10/2020 |
3.63
|
6,000 | 3.23 | 3.63 | 3.43 | 0 | 0 | 0 |
| 15/10/2020 |
3.23
|
0 | 3.23 | 3.23 | 3.23 | 0 | 0 | 0 |
| 14/10/2020 |
3.23
|
0 | 3.23 | 3.23 | 3.23 | 0 | 0 | 0 |
| 13/10/2020 |
3.23
|
0 | 3.23 | 3.23 | 3.23 | 0 | 0 | 0 |
| 12/10/2020 |
3.33
|
3,400 | 3.23 | 3.33 | 3.14 | 0 | 0 | 0 |
| 09/10/2020 |
3.63
|
0 | 3.63 | 3.63 | 3.63 | 0 | 0 | 0 |
| 08/10/2020 |
3.63
|
100 | 3.63 | 3.63 | 3.63 | 0 | 0 | 0 |
| 07/10/2020 |
3.53
|
300 | 3.14 | 3.53 | 3.14 | 0 | 0 | 0 |
| 06/10/2020 |
3.43
|
0 | 3.43 | 3.43 | 3.43 | 0 | 0 | 0 |
| 05/10/2020 |
3.43
|
100 | 3.43 | 3.43 | 3.43 | 0 | 0 | 0 |
| 02/10/2020 |
3.04
|
0 | 3.04 | 3.04 | 3.04 | 0 | 0 | 0 |
| 01/10/2020 |
3.04
|
100 | 3.04 | 3.04 | 3.04 | 0 | 0 | 0 |
| 30/09/2020 |
3.23
|
100 | 3.23 | 3.23 | 3.23 | 0 | 0 | 0 |
| 29/09/2020 |
3.14
|
100 | 3.14 | 3.14 | 3.14 | 0 | 0 | 0 |
| 28/09/2020 |
3.53
|
100 | 3.53 | 3.53 | 3.53 | 0 | 0 | 0 |
| 25/09/2020 |
3.53
|
600 | 3.53 | 3.53 | 3.53 | 0 | 0 | 0 |
| 24/09/2020 |
3.53
|
0 | 3.53 | 3.53 | 3.53 | 0 | 0 | 0 |