| 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) |
3.10 | 25% | 1,831,700 | -32,200 | -0.6 |
12.40
18.50
15
|
|
2 tháng
(2025-10-06) |
4.50 | 40.91% | 3,534,900 | -642,400 | -8.1 |
11
18.50
15
|
|
3 tháng
(2025-09-08) |
4.20 | 37.17% | 3,620,600 | -651,400 | -8.2 |
11
18.50
15
|
|
6 tháng
(2025-06-09) |
3.79 | 32.41% | 4,080,100 | -656,000 | -8.3 |
10.80
18.50
15
|
|
12 tháng
(2024-12-10) |
4.17 | 36.78% | 4,819,956 | -698,492 | -8.9 |
10.49
18.50
15
|
|
24 tháng
(2023-12-18) |
4.83 | 45.33% | 6,668,542 | -180,587 | -1.6 |
10.49
18.50
15
|
|
36 tháng
(2022-12-21) |
8.83 | 132.34% | 9,536,781 | -185,587 | -1.6 |
6.18
18.50
15
|
|
60 tháng
(2020-12-31) |
10.07 | 185.59% | 17,927,404 | 270,035 | 4.6 |
4.45
18.50
15
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 18/02/2021 |
5.65
|
7,476 | 5.87 | 5.87 | 5.43 | 0 | 0 | 0 |
| 17/02/2021 |
5.87
|
200 | 5.35 | 5.87 | 5.87 | 0 | 0 | 0 |
| 09/02/2021 |
5.35
|
2,600 | 5.28 | 5.35 | 5.35 | 0 | 0 | 0 |
| 08/02/2021 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 |
| 05/02/2021 |
5.28
|
300 | 5.13 | 5.28 | 5.28 | 0 | 0 | 0 |
| 04/02/2021 |
5.13
|
400 | 5.13 | 5.13 | 5.13 | 0 | 0 | 0 |
| 03/02/2021 |
5.13
|
0 | 5.13 | 5.13 | 5.13 | 0 | 0 | 0 |
| 02/02/2021 |
5.13
|
0 | 5.13 | 5.13 | 5.13 | 0 | 0 | 0 |
| 01/02/2021 |
5.13
|
0 | 5.13 | 5.13 | 5.13 | 0 | 0 | 0 |
| 29/01/2021 |
5.13
|
200 | 5.06 | 5.13 | 5.13 | 0 | 0 | 0 |
| 28/01/2021 |
5.06
|
6,100 | 5.35 | 5.35 | 5.06 | 0 | 0 | 0 |
| 27/01/2021 |
5.35
|
7,900 | 5.35 | 5.35 | 5.35 | 0 | 0 | 0 |
| 26/01/2021 |
5.35
|
24,700 | 5.65 | 5.65 | 5.35 | 0 | 0 | 0 |
| 25/01/2021 |
5.65
|
272 | 5.65 | 5.65 | 5.65 | 0 | 0 | 0 |
| 22/01/2021 |
5.65
|
6,700 | 5.65 | 5.65 | 5.28 | 0 | 0 | 0 |
| 21/01/2021 |
5.65
|
1,303 | 5.43 | 5.65 | 5.65 | 0 | 0 | 0 |
| 20/01/2021 |
5.43
|
11,700 | 5.43 | 5.43 | 5.43 | 0 | 0 | 0 |
| 19/01/2021 |
5.43
|
10,400 | 5.43 | 5.50 | 5.43 | 0 | 0 | 0 |
| 18/01/2021 |
5.43
|
300 | 5.43 | 5.43 | 5.43 | 0 | 0 | 0 |
| 15/01/2021 |
5.43
|
3,608 | 5.43 | 5.43 | 5.43 | 0 | 0 | 0 |
| 14/01/2021 |
5.43
|
0 | 5.43 | 5.43 | 5.43 | 0 | 0 | 0 |
| 13/01/2021 |
5.43
|
1,500 | 5.43 | 5.43 | 5.43 | 0 | 0 | 0 |
| 12/01/2021 |
5.43
|
0 | 5.43 | 5.43 | 5.43 | 0 | 0 | 0 |
| 11/01/2021 |
5.43
|
8,000 | 5.43 | 5.43 | 5.43 | 0 | 0 | 0 |
| 08/01/2021 |
5.43
|
0 | 5.43 | 5.43 | 5.43 | 0 | 0 | 0 |
| 07/01/2021 |
5.43
|
800 | 5.43 | 5.43 | 5.43 | 0 | 0 | 0 |
| 06/01/2021 |
5.43
|
6,500 | 5.43 | 5.57 | 5.43 | 0 | 0 | 0 |
| 05/01/2021 |
5.43
|
6,700 | 5.43 | 5.57 | 5.43 | 0 | 0 | 0 |
| 04/01/2021 |
5.43
|
8,400 | 5.43 | 5.43 | 5.43 | 0 | 0 | 0 |
| 31/12/2020 |
5.43
|
1,700 | 5.43 | 5.43 | 5.43 | 0 | 0 | 0 |
| 30/12/2020 |
5.43
|
245 | 5.43 | 5.43 | 5.43 | 0 | 100 | -0.0 |
| 29/12/2020 |
5.43
|
23,140 | 5.28 | 5.43 | 5.28 | 0 | 100 | -0.0 |
| 28/12/2020 |
5.28
|
4,800 | 4.84 | 5.28 | 4.84 | 0 | 0 | 0 |
| 25/12/2020 |
4.84
|
245 | 5.13 | 5.13 | 4.84 | 0 | 0 | 0 |
| 24/12/2020 |
5.13
|
0 | 5.13 | 5.13 | 5.13 | 0 | 0 | 0 |
| 23/12/2020 |
5.13
|
4,000 | 4.99 | 5.13 | 5.13 | 0 | 0 | 0 |
| 22/12/2020 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 |
| 21/12/2020 |
4.99
|
5 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 |
| 18/12/2020 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 |
| 17/12/2020 |
4.99
|
2,000 | 5.13 | 5.13 | 4.99 | 0 | 0 | 0 |
| 16/12/2020 |
5.13
|
4,000 | 5.35 | 5.35 | 5.13 | 0 | 0 | 0 |
| 15/12/2020 |
5.35
|
100 | 4.99 | 5.35 | 5.35 | 0 | 0 | 0 |
| 14/12/2020 |
4.99
|
4,200 | 4.91 | 4.99 | 4.91 | 0 | 2,900 | -0.0 |
| 11/12/2020 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 |
| 10/12/2020 |
4.91
|
103 | 4.99 | 4.99 | 4.91 | 0 | 0 | 0 |
| 09/12/2020 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 |
| 08/12/2020 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 |
| 07/12/2020 |
4.99
|
3,000 | 4.91 | 4.99 | 4.77 | 2,900 | 0 | 0.0 |
| 04/12/2020 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 |
| 03/12/2020 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 |
| 02/12/2020 |
4.91
|
210 | 5.28 | 5.28 | 4.91 | 0 | 0 | 0 |
| 01/12/2020 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 |
| 30/11/2020 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 |
| 27/11/2020 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 |
| 26/11/2020 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 |
| 25/11/2020 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 |
| 24/11/2020 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 |
| 23/11/2020 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 |
| 20/11/2020 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 |
| 19/11/2020 |
5.28
|
100 | 4.91 | 5.28 | 5.28 | 0 | 0 | 0 |
| 18/11/2020 |
4.91
|
4,000 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 |
| 17/11/2020 |
4.91
|
1,000 | 4.47 | 4.91 | 4.47 | 0 | 0 | 0 |
| 16/11/2020 |
4.47
|
0 | 4.47 | 4.47 | 4.47 | 0 | 0 | 0 |
| 13/11/2020 |
4.47
|
0 | 4.47 | 4.47 | 4.47 | 0 | 0 | 0 |
| 12/11/2020 |
4.47
|
860 | 4.62 | 4.62 | 4.40 | 0 | 0 | 0 |
| 11/11/2020 |
4.62
|
2,194 | 4.99 | 4.99 | 4.55 | 0 | 0 | 0 |
| 10/11/2020 |
4.99
|
116 | 5.50 | 5.50 | 4.99 | 0 | 0 | 0 |
| 09/11/2020 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 06/11/2020 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 05/11/2020 |
5.50
|
10 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 04/11/2020 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 03/11/2020 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 02/11/2020 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 30/10/2020 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 29/10/2020 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 28/10/2020 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 27/10/2020 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 26/10/2020 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 23/10/2020 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 22/10/2020 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 21/10/2020 |
5.50
|
1 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 20/10/2020 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 19/10/2020 |
5.50
|
1,200 | 5.57 | 6.01 | 5.06 | 0 | 0 | 0 |
| 16/10/2020 |
5.57
|
0 | 5.57 | 5.57 | 5.57 | 0 | 0 | 0 |
| 15/10/2020 |
5.57
|
100 | 5.13 | 5.57 | 5.57 | 0 | 0 | 0 |
| 14/10/2020 |
5.13
|
0 | 5.13 | 5.13 | 5.13 | 0 | 0 | 0 |
| 13/10/2020 |
5.13
|
0 | 5.13 | 5.13 | 5.13 | 0 | 0 | 0 |
| 12/10/2020 |
5.13
|
0 | 5.13 | 5.13 | 5.13 | 0 | 0 | 0 |
| 09/10/2020 |
5.13
|
0 | 5.13 | 5.13 | 5.13 | 0 | 0 | 0 |
| 08/10/2020 |
5.13
|
10,100 | 5.28 | 5.28 | 4.91 | 0 | 0 | 0 |
| 07/10/2020 |
5.28
|
10 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 |
| 06/10/2020 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 |
| 05/10/2020 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 |
| 02/10/2020 |
5.28
|
300 | 4.91 | 5.28 | 5.28 | 0 | 0 | 0 |
| 01/10/2020 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 |
| 30/09/2020 |
4.91
|
3,900 | 5.13 | 5.13 | 4.91 | 0 | 0 | 0 |
| 29/09/2020 |
5.13
|
10,795 | 5.28 | 5.28 | 5.13 | 0 | 0 | 0 |
| 28/09/2020 |
5.28
|
2,689 | 5.13 | 5.28 | 5.13 | 0 | 0 | 0 |
| 25/09/2020 |
5.13
|
4,100 | 5.13 | 5.13 | 4.84 | 0 | 0 | 0 |
| 24/09/2020 |
5.13
|
0 | 5.13 | 5.13 | 5.13 | 0 | 0 | 0 |