| 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) |
-0.60 | -7.79% | 270,000 | 0 | 0 |
7
7.80
7
|
|
2 tháng
(2025-10-06) |
-0.50 | -6.58% | 568,100 | -2,500 | -0.0 |
6.90
8.10
7
|
|
3 tháng
(2025-09-08) |
0.70 | 10.94% | 814,600 | -3,500 | -0.0 |
6.40
8.10
7
|
|
6 tháng
(2025-06-09) |
0.20 | 2.90% | 1,359,100 | -3,500 | -0.0 |
6.30
8.10
7
|
|
12 tháng
(2024-12-10) |
1.80 | 33.96% | 2,731,824 | -21,500 | -0.1 |
4.80
8.10
7
|
|
24 tháng
(2023-12-18) |
2.10 | 42% | 4,551,349 | -8,600 | 0.0 |
4.30
8.10
7
|
|
36 tháng
(2022-12-21) |
3.40 | 91.89% | 5,660,104 | -12,600 | -0.0 |
3.50
8.10
7
|
|
60 tháng
(2020-12-31) |
4.10 | 136.67% | 38,148,515 | -63,800 | -0.3 |
2.90
14.30
7
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 18/02/2021 |
3.10
|
26,600 | 3.20 | 3.40 | 3.10 | 0 | 0 | 0 |
| 17/02/2021 |
3.40
|
63,700 | 3.50 | 3.50 | 3.10 | 0 | 0 | 0 |
| 09/02/2021 |
3.50
|
5,100 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
| 08/02/2021 |
3.40
|
35,000 | 3.40 | 3.60 | 3.40 | 0 | 0 | 0 |
| 05/02/2021 |
3.40
|
24,400 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
| 04/02/2021 |
3.50
|
35,800 | 3.40 | 3.60 | 3.30 | 0 | 0 | 0 |
| 03/02/2021 |
3.50
|
19,110 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
| 02/02/2021 |
3.50
|
47,600 | 3.80 | 3.80 | 3.50 | 0 | 0 | 0 |
| 01/02/2021 |
3.90
|
129,000 | 3.70 | 4 | 3.40 | 0 | 0 | 0 |
| 29/01/2021 |
3.70
|
97,810 | 3.40 | 3.70 | 3.40 | 0 | 0 | 0 |
| 28/01/2021 |
3.40
|
149,927 | 3.30 | 3.60 | 3.20 | 0 | 0 | 0 |
| 27/01/2021 |
3.20
|
86,102 | 3.10 | 3.30 | 3.10 | 0 | 0 | 0 |
| 26/01/2021 |
3.10
|
67,800 | 3.10 | 3.10 | 2.90 | 0 | 0 | 0 |
| 25/01/2021 |
3
|
25,500 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 22/01/2021 |
3
|
67,200 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 21/01/2021 |
3.10
|
7,600 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
| 20/01/2021 |
2.90
|
18,257 | 3 | 3 | 2.90 | 0 | 0 | 0 |
| 19/01/2021 |
3
|
179,800 | 2.90 | 3 | 2.90 | 0 | 0 | 0 |
| 18/01/2021 |
3
|
144,220 | 3 | 3 | 2.80 | 0 | 0 | 0 |
| 15/01/2021 |
2.90
|
92,723 | 3 | 3 | 2.90 | 0 | 0 | 0 |
| 14/01/2021 |
3
|
5,800 | 3 | 3.10 | 3 | 0 | 0 | 0 |
| 13/01/2021 |
3
|
25,210 | 3 | 3.10 | 3 | 0 | 0 | 0 |
| 12/01/2021 |
3
|
30,000 | 2.90 | 3 | 2.90 | 0 | 0 | 0 |
| 11/01/2021 |
3
|
40,900 | 2.90 | 3 | 2.90 | 0 | 0 | 0 |
| 08/01/2021 |
2.90
|
14,500 | 3 | 3 | 2.90 | 0 | 0 | 0 |
| 07/01/2021 |
3
|
13,402 | 3 | 3 | 3 | 0 | 0 | 0 |
| 06/01/2021 |
3.20
|
24,300 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
| 05/01/2021 |
3.20
|
11,800 | 3.30 | 3.30 | 3.10 | 0 | 0 | 0 |
| 04/01/2021 |
2.90
|
339,418 | 3 | 3.10 | 2.90 | 0 | 0 | 0 |
| 31/12/2020 |
3
|
75,300 | 3.20 | 3.20 | 3 | 0 | 0 | 0 |
| 30/12/2020 |
3.10
|
42,800 | 3 | 3.10 | 3 | 0 | 0 | 0 |
| 29/12/2020 |
3
|
17,000 | 3 | 3 | 3 | 0 | 0 | 0 |
| 28/12/2020 |
3
|
16,500 | 3 | 3 | 3 | 0 | 0 | 0 |
| 25/12/2020 |
3
|
600 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 24/12/2020 |
3
|
2,300 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 23/12/2020 |
3.10
|
6,100 | 3 | 3.20 | 3 | 0 | 0 | 0 |
| 22/12/2020 |
3.10
|
6,903 | 3 | 3.10 | 3 | 0 | 0 | 0 |
| 21/12/2020 |
3
|
4,100 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 18/12/2020 |
3
|
19,100 | 3 | 3 | 3 | 0 | 0 | 0 |
| 17/12/2020 |
3
|
4,900 | 3 | 3.10 | 3 | 0 | 0 | 0 |
| 16/12/2020 |
3
|
9,400 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 15/12/2020 |
3.20
|
110 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 14/12/2020 |
3.20
|
4,300 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
| 11/12/2020 |
2.90
|
6,500 | 3.20 | 3.20 | 2.90 | 0 | 0 | 0 |
| 10/12/2020 |
3.20
|
600 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
| 09/12/2020 |
3.10
|
6,100 | 3 | 3.10 | 3 | 0 | 0 | 0 |
| 08/12/2020 |
3.10
|
810 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
| 07/12/2020 |
3.10
|
102 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
| 04/12/2020 |
2.90
|
200 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
| 03/12/2020 |
3.30
|
107 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 02/12/2020 |
3.30
|
16,220 | 3 | 3.30 | 2.90 | 0 | 0 | 0 |
| 01/12/2020 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 30/11/2020 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 27/11/2020 |
3.30
|
300 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 26/11/2020 |
3.30
|
1,500 | 3.10 | 3.30 | 3.10 | 0 | 0 | 0 |
| 25/11/2020 |
3
|
1,900 | 3 | 3 | 3 | 0 | 0 | 0 |
| 24/11/2020 |
3.10
|
100 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
| 23/11/2020 |
2.90
|
1,100 | 3 | 3.30 | 2.90 | 0 | 0 | 0 |
| 20/11/2020 |
3
|
10,400 | 3.30 | 3.30 | 3 | 0 | 0 | 0 |
| 19/11/2020 |
3.30
|
700 | 3 | 3.30 | 3 | 0 | 0 | 0 |
| 18/11/2020 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 17/11/2020 |
3.30
|
100 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 16/11/2020 |
2.90
|
5,013 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
| 13/11/2020 |
2.90
|
300 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
| 12/11/2020 |
3.20
|
400 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 11/11/2020 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 10/11/2020 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 09/11/2020 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 06/11/2020 |
3.30
|
1,000 | 3.30 | 3.30 | 3.30 | 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 |
3.20
|
1,500 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
| 02/11/2020 |
3.10
|
0 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
| 30/10/2020 |
3.10
|
0 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
| 29/10/2020 |
3.40
|
800 | 2.90 | 3.40 | 2.90 | 0 | 0 | 0 |
| 28/10/2020 |
3.40
|
100 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 27/10/2020 |
3
|
7,300 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 26/10/2020 |
3.20
|
3,400 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
| 23/10/2020 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 22/10/2020 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 21/10/2020 |
3.40
|
1,500 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 20/10/2020 |
3.20
|
2,720 | 3.80 | 3.80 | 3.20 | 0 | 0 | 0 |
| 19/10/2020 |
3.40
|
7,000 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
| 16/10/2020 |
3.20
|
6,000 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
| 15/10/2020 |
3.40
|
21,300 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
| 14/10/2020 |
3.30
|
14,000 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 13/10/2020 |
3.20
|
8,700 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
| 12/10/2020 |
3.30
|
8,900 | 3.20 | 3.30 | 3.20 | 0 | 0 | 0 |
| 09/10/2020 |
3.30
|
4,400 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 08/10/2020 |
3.30
|
13,600 | 3.10 | 3.30 | 3.10 | 0 | 0 | 0 |
| 07/10/2020 |
3.40
|
210 | 3.30 | 3.40 | 3.30 | 0 | 0 | 0 |
| 06/10/2020 |
3.20
|
21,400 | 2.90 | 3.40 | 2.90 | 0 | 0 | 0 |
| 05/10/2020 |
3
|
51,400 | 3.10 | 3.10 | 2.90 | 0 | 0 | 0 |
| 02/10/2020 |
3.30
|
1,000 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 01/10/2020 |
3.30
|
1,600 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
| 30/09/2020 |
3.20
|
2,300 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 29/09/2020 |
3.10
|
35,100 | 3.30 | 3.30 | 3.10 | 0 | 0 | 0 |
| 28/09/2020 |
3.30
|
6,700 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
| 25/09/2020 |
3.50
|
3,900 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
| 24/09/2020 |
3.50
|
100 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |