| 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) |
1.50 | 13.64% | 56,300 | 0 | 0 |
10.60
13.50
12.40
|
|
2 tháng
(2025-10-06) |
1.40 | 12.61% | 394,600 | 0 | 0 |
9.90
13.50
12.40
|
|
3 tháng
(2025-09-08) |
2.80 | 28.87% | 397,200 | 0 | 0 |
9.70
13.50
12.40
|
|
6 tháng
(2025-06-09) |
0.30 | 2.46% | 662,600 | 0 | 0 |
9.70
13.50
12.40
|
|
12 tháng
(2024-12-10) |
-8.70 | -41.04% | 1,318,802 | 0 | 0 |
9.60
21.20
12.40
|
|
24 tháng
(2023-12-29) |
1.30 | 11.61% | 2,619,875 | 0 | 0 |
8.40
26.90
12.40
|
|
36 tháng
(2022-12-21) |
7.60 | 155.10% | 4,058,380 | 0 | 0 |
3.60
26.90
12.40
|
|
60 tháng
(2020-12-31) |
8.70 | 228.95% | 8,327,672 | -800 | -0.0 |
3.60
26.90
12.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 22/12/2020 |
3.10
|
7,200 | 3.50 | 3.50 | 3.10 | 0 | 0 | 0 |
| 21/12/2020 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 18/12/2020 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 17/12/2020 |
3.50
|
100 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
| 16/12/2020 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 15/12/2020 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 14/12/2020 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 11/12/2020 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 10/12/2020 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 09/12/2020 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 08/12/2020 |
3.60
|
1,400 | 3.20 | 3.60 | 3.60 | 0 | 0 | 0 |
| 07/12/2020 |
3.20
|
6,200 | 3.70 | 3.70 | 3.20 | 0 | 0 | 0 |
| 04/12/2020 |
3.70
|
8,600 | 4.30 | 4.30 | 3.70 | 0 | 0 | 0 |
| 03/12/2020 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 02/12/2020 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 01/12/2020 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 30/11/2020 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 27/11/2020 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 26/11/2020 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 25/11/2020 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 24/11/2020 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 23/11/2020 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 20/11/2020 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 19/11/2020 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 18/11/2020 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 17/11/2020 |
4.30
|
100 | 5 | 5 | 4.30 | 0 | 0 | 0 |
| 16/11/2020 |
5
|
100 | 4.40 | 5 | 5 | 0 | 0 | 0 |
| 13/11/2020 |
4.40
|
100 | 4 | 4.40 | 4.40 | 0 | 0 | 0 |
| 12/11/2020 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
| 11/11/2020 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
| 10/11/2020 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
| 09/11/2020 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
| 06/11/2020 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
| 05/11/2020 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
| 04/11/2020 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
| 03/11/2020 |
4
|
10 | 4 | 4 | 4 | 0 | 0 | 0 |
| 02/11/2020 |
4
|
500 | 4 | 4 | 4 | 0 | 0 | 0 |
| 30/10/2020 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
| 29/10/2020 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
| 28/10/2020 |
4
|
100 | 3.60 | 4 | 4 | 0 | 0 | 0 |
| 27/10/2020 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 26/10/2020 |
3.60
|
6,400 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 23/10/2020 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 22/10/2020 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 21/10/2020 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 20/10/2020 |
3.60
|
600 | 4.20 | 4.20 | 3.60 | 0 | 0 | 0 |
| 19/10/2020 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 16/10/2020 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 15/10/2020 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 14/10/2020 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 13/10/2020 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 12/10/2020 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 09/10/2020 |
4.20
|
2 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 08/10/2020 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 07/10/2020 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 06/10/2020 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 05/10/2020 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 02/10/2020 |
4.20
|
602 | 4 | 4.20 | 4.20 | 0 | 0 | 0 |
| 01/10/2020 |
4
|
4,200 | 3.80 | 4.30 | 3.80 | 0 | 0 | 0 |
| 30/09/2020 |
3.80
|
1 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 29/09/2020 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 28/09/2020 |
3.80
|
1 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 25/09/2020 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 24/09/2020 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 23/09/2020 |
3.80
|
900 | 3.70 | 3.80 | 3.60 | 0 | 100 | -0.0 |
| 22/09/2020 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 21/09/2020 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 18/09/2020 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 17/09/2020 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 16/09/2020 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 15/09/2020 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 14/09/2020 |
3.70
|
1,500 | 3.60 | 3.70 | 3.70 | 0 | 0 | 0 |
| 11/09/2020 |
3.60
|
1,000 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
| 10/09/2020 |
3.70
|
2,000 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
| 09/09/2020 |
3.70
|
1,400 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
| 08/09/2020 |
3.70
|
1,300 | 3.60 | 3.70 | 3.70 | 0 | 0 | 0 |
| 07/09/2020 |
3.60
|
5,400 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
| 04/09/2020 |
3.80
|
6,100 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
| 03/09/2020 |
3.80
|
3,400 | 3.40 | 3.80 | 3.30 | 0 | 0 | 0 |
| 01/09/2020 |
3.40
|
1,100 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 31/08/2020 |
3.40
|
35,300 | 3.80 | 3.80 | 3.30 | 0 | 0 | 0 |
| 28/08/2020 |
3.80
|
2,900 | 4.40 | 4.40 | 3.80 | 0 | 100 | -0.0 |
| 27/08/2020 |
4.40
|
600 | 3.80 | 4.40 | 4.40 | 0 | 0 | 0 |
| 26/08/2020 |
3.80
|
3,700 | 4 | 4 | 3.80 | 0 | 0 | 0 |
| 25/08/2020 |
4
|
66,300 | 4 | 4.60 | 4 | 0 | 1,000 | -0.0 |
| 24/08/2020 |
4
|
3,500 | 3.70 | 4 | 4 | 0 | 0 | 0 |
| 21/08/2020 |
3.70
|
5,200 | 3.30 | 3.70 | 3.40 | 0 | 0 | 0 |
| 20/08/2020 |
3.30
|
900 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 19/08/2020 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 18/08/2020 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 17/08/2020 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 14/08/2020 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 13/08/2020 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 12/08/2020 |
3.30
|
0 | 3.40 | 3.30 | 3.30 | 0 | 0 | 0 |
| 11/08/2020 |
3.40
|
850 | 3 | 3.40 | 3.10 | 0 | 100 | -0.0 |
| 10/08/2020 |
3
|
3,800 | 3.40 | 3.40 | 3 | 0 | 0 | 0 |
| 07/08/2020 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 06/08/2020 |
3.40
|
0 | 3.80 | 3.40 | 3.40 | 0 | 0 | 0 |
| 05/08/2020 |
3.80
|
1,300 | 3.80 | 3.80 | 3.30 | 0 | 0 | 0 |
| 04/08/2020 |
3.80
|
3,200 | 4.40 | 4.40 | 3.80 | 0 | 0 | 0 |