| 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) |
-0.40 | -2.08% | 1,363,100 | 100 | 0.0 |
18.50
23.30
18.90
|
|
2 tháng
(2025-12-01) |
-0.80 | -4.08% | 2,057,200 | 100 | 0.0 |
17.30
23.30
18.90
|
|
3 tháng
(2025-10-30) |
-2.70 | -12.56% | 3,209,300 | 100 | 0.0 |
17.30
23.30
18.90
|
|
6 tháng
(2025-08-01) |
5.60 | 42.42% | 11,219,600 | 800 | 0.0 |
13.20
29.60
18.90
|
|
12 tháng
(2025-02-03) |
12.90 | 218.64% | 28,604,605 | 900 | 0.3 |
5.70
29.60
18.90
|
|
24 tháng
(2024-02-15) |
11.10 | 144.16% | 50,454,981 | -4,000 | 0.2 |
5.70
29.60
18.90
|
|
36 tháng
(2023-02-13) |
14.60 | 347.62% | 59,498,454 | 3,316,000 | 16.2 |
2.80
29.60
18.90
|
|
60 tháng
(2021-02-23) |
15.30 | 437.14% | 72,232,847 | 3,314,500 | 16.2 |
2.80
29.60
18.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 08/03/2021 |
4
|
0 | 4.10 | 4 | 4.10 | 0 | 0 | 0 |
| 05/03/2021 |
4.10
|
54,200 | 4 | 4.10 | 4 | 0 | 0 | 0 |
| 04/03/2021 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
| 03/03/2021 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
| 02/03/2021 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
| 01/03/2021 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
| 26/02/2021 |
4
|
52,800 | 3.50 | 4 | 3.60 | 0 | 0 | 0 |
| 25/02/2021 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 24/02/2021 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 23/02/2021 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 22/02/2021 |
3.50
|
0 | 3.60 | 3.50 | 3.50 | 0 | 0 | 0 |
| 19/02/2021 |
3.60
|
38,800 | 3.20 | 3.60 | 3.30 | 0 | 0 | 0 |
| 18/02/2021 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 17/02/2021 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 09/02/2021 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 08/02/2021 |
3.20
|
0 | 3.60 | 3.20 | 3.60 | 0 | 0 | 0 |
| 05/02/2021 |
3.60
|
13,494 | 3.40 | 3.60 | 2.90 | 0 | 0 | 0 |
| 04/02/2021 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 03/02/2021 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 02/02/2021 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 01/02/2021 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 29/01/2021 |
3.40
|
31,910 | 3.40 | 3.70 | 2.90 | 0 | 0 | 0 |
| 28/01/2021 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 27/01/2021 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 26/01/2021 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 25/01/2021 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 22/01/2021 |
3.40
|
29,200 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
| 21/01/2021 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 20/01/2021 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 19/01/2021 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 18/01/2021 |
3.50
|
0 | 3.60 | 3.50 | 3.50 | 0 | 0 | 0 |
| 15/01/2021 |
3.60
|
72,390 | 3.60 | 3.60 | 3.20 | 0 | 0 | 0 |
| 14/01/2021 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 13/01/2021 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 12/01/2021 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 11/01/2021 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 08/01/2021 |
3.60
|
49,300 | 4 | 4.60 | 3.40 | 0 | 0 | 0 |
| 07/01/2021 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
| 06/01/2021 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
| 05/01/2021 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
| 04/01/2021 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
| 31/12/2020 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
| 30/12/2020 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
| 29/12/2020 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
| 28/12/2020 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
| 25/12/2020 |
4
|
12,000 | 3.50 | 4 | 4 | 0 | 0 | 0 |
| 24/12/2020 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 23/12/2020 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 22/12/2020 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 21/12/2020 |
3.50
|
0 | 3.80 | 3.50 | 3.50 | 0 | 0 | 0 |
| 18/12/2020 |
3.80
|
10,210 | 4 | 4 | 3.40 | 0 | 0 | 0 |
| 17/12/2020 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
| 16/12/2020 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
| 15/12/2020 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
| 14/12/2020 |
4
|
0 | 4.10 | 4 | 4 | 0 | 0 | 0 |
| 11/12/2020 |
4.10
|
5,300 | 3.90 | 4.10 | 3.40 | 0 | 0 | 0 |
| 10/12/2020 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 09/12/2020 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 08/12/2020 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 07/12/2020 |
3.90
|
0 | 3.80 | 3.90 | 3.90 | 0 | 0 | 0 |
| 04/12/2020 |
3.80
|
44,000 | 4.10 | 4.10 | 3.80 | 0 | 0 | 0 |
| 03/12/2020 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 02/12/2020 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 01/12/2020 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 30/11/2020 |
4.10
|
0 | 4.50 | 4.10 | 4.50 | 0 | 0 | 0 |
| 27/11/2020 |
4.50
|
56,138 | 4.10 | 4.50 | 3.80 | 0 | 0 | 0 |
| 26/11/2020 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 25/11/2020 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 24/11/2020 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 23/11/2020 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 20/11/2020 |
4.10
|
4,800 | 3.60 | 4.10 | 3.60 | 0 | 0 | 0 |
| 19/11/2020 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 18/11/2020 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 17/11/2020 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 16/11/2020 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 13/11/2020 |
3.60
|
8,600 | 3.20 | 3.60 | 3.30 | 0 | 0 | 0 |
| 12/11/2020 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 11/11/2020 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 10/11/2020 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 09/11/2020 |
3.20
|
0 | 3.60 | 3.20 | 3.20 | 0 | 0 | 0 |
| 06/11/2020 |
3.60
|
46,706 | 3.30 | 3.60 | 3.10 | 0 | 0 | 0 |
| 05/11/2020 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 04/11/2020 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 03/11/2020 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 02/11/2020 |
3.30
|
0 | 3.40 | 3.30 | 3.30 | 0 | 0 | 0 |
| 30/10/2020 |
3.40
|
68,500 | 3.50 | 3.70 | 3.20 | 0 | 0 | 0 |
| 29/10/2020 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 28/10/2020 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 27/10/2020 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 26/10/2020 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 23/10/2020 |
3.50
|
73,400 | 4.10 | 4.10 | 3.50 | 0 | 0 | 0 |
| 22/10/2020 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 21/10/2020 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 20/10/2020 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 19/10/2020 |
4.10
|
0 | 3.90 | 4.10 | 3.90 | 0 | 0 | 0 |
| 16/10/2020 |
3.90
|
50,500 | 4.40 | 4.40 | 3.90 | 0 | 0 | 0 |
| 15/10/2020 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 14/10/2020 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 13/10/2020 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 12/10/2020 |
4.40
|
0 | 4.20 | 4.40 | 4.40 | 0 | 0 | 0 |