| 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) |
-0.30 | -10% | 69,400 | 0 | 0 |
2.60
3
2.60
|
|
2 tháng
(2025-10-06) |
-0.30 | -10% | 276,700 | 0 | 0 |
2.60
3.40
2.60
|
|
3 tháng
(2025-09-08) |
-0.40 | -12.90% | 664,200 | 0 | 0 |
2.60
3.70
2.60
|
|
6 tháng
(2025-06-09) |
-0.80 | -22.86% | 1,624,100 | 0 | 0 |
2.60
4.40
2.60
|
|
12 tháng
(2024-12-10) |
-0.60 | -18.18% | 2,333,506 | 0 | 0 |
2.60
4.40
2.60
|
|
24 tháng
(2023-12-18) |
-1.30 | -32.50% | 4,205,553 | -100 | -0.0 |
2.60
6.70
2.60
|
|
36 tháng
(2022-12-21) |
-2.10 | -43.75% | 6,883,075 | -100 | -0.0 |
2.60
7.90
2.60
|
|
60 tháng
(2020-12-31) |
-3.50 | -56.45% | 10,160,035 | -1,450 | -0.0 |
2.60
9.20
2.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 03/02/2021 |
6.20
|
0 | 6.10 | 6.20 | 6.20 | 0 | 0 | 0 |
| 02/02/2021 |
6.10
|
5,100 | 6.40 | 6.40 | 6.10 | 0 | 0 | 0 |
| 01/02/2021 |
6.40
|
3,400 | 6.10 | 6.40 | 6 | 0 | 0 | 0 |
| 29/01/2021 |
6.10
|
100 | 6.40 | 6.40 | 6.10 | 0 | 0 | 0 |
| 28/01/2021 |
6.40
|
11,100 | 6.70 | 6.70 | 5.50 | 0 | 0 | 0 |
| 27/01/2021 |
6.70
|
4,100 | 7 | 7 | 5.90 | 0 | 0 | 0 |
| 26/01/2021 |
7
|
7,300 | 5.90 | 7 | 5.90 | 0 | 0 | 0 |
| 25/01/2021 |
5.90
|
6,900 | 6.60 | 6.60 | 5.90 | 0 | 0 | 0 |
| 22/01/2021 |
6.60
|
4,600 | 6.30 | 6.60 | 5.90 | 0 | 0 | 0 |
| 21/01/2021 |
6.30
|
14,000 | 6.80 | 6.80 | 6 | 0 | 0 | 0 |
| 20/01/2021 |
6.80
|
2,265 | 6.20 | 6.80 | 5.80 | 0 | 0 | 0 |
| 19/01/2021 |
6.20
|
3,600 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
| 18/01/2021 |
6.20
|
1,800 | 6.10 | 6.20 | 6.20 | 0 | 0 | 0 |
| 15/01/2021 |
6.10
|
2,805 | 5.90 | 6.70 | 6.10 | 0 | 0 | 0 |
| 14/01/2021 |
5.90
|
1,600 | 6.70 | 6.70 | 5.90 | 0 | 0 | 0 |
| 13/01/2021 |
6.70
|
4,400 | 6 | 6.70 | 5.20 | 0 | 0 | 0 |
| 12/01/2021 |
6
|
6,000 | 6 | 6 | 6 | 0 | 0 | 0 |
| 11/01/2021 |
6
|
3,000 | 6 | 6 | 6 | 0 | 0 | 0 |
| 08/01/2021 |
6
|
100 | 6.80 | 6.80 | 6 | 0 | 0 | 0 |
| 07/01/2021 |
6.80
|
11,300 | 6 | 6.80 | 5.10 | 0 | 0 | 0 |
| 06/01/2021 |
6
|
7,700 | 5.30 | 6 | 5.10 | 0 | 0 | 0 |
| 05/01/2021 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 04/01/2021 |
5.30
|
1,000 | 6.20 | 6.20 | 5.30 | 0 | 0 | 0 |
| 31/12/2020 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
| 30/12/2020 |
6.20
|
100 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
| 29/12/2020 |
6.20
|
3,000 | 5.70 | 6.20 | 5.60 | 0 | 0 | 0 |
| 28/12/2020 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 25/12/2020 |
5.70
|
2,100 | 5 | 5.70 | 5.70 | 0 | 0 | 0 |
| 24/12/2020 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 23/12/2020 |
5
|
100 | 5.60 | 5.60 | 5 | 0 | 0 | 0 |
| 22/12/2020 |
5.60
|
1,600 | 5 | 5.60 | 5 | 0 | 0 | 0 |
| 21/12/2020 |
5
|
1,000 | 5 | 5 | 5 | 0 | 0 | 0 |
| 18/12/2020 |
5
|
5,400 | 5 | 5 | 5 | 0 | 0 | 0 |
| 17/12/2020 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 16/12/2020 |
5
|
2,400 | 5.70 | 5.70 | 5 | 0 | 0 | 0 |
| 15/12/2020 |
5.70
|
300 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 |
| 14/12/2020 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 11/12/2020 |
5.70
|
40 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 10/12/2020 |
5.70
|
750 | 5.80 | 5.80 | 5.70 | 0 | 0 | 0 |
| 09/12/2020 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 08/12/2020 |
5.80
|
611 | 5.60 | 5.80 | 5.80 | 0 | 0 | 0 |
| 07/12/2020 |
5.60
|
500 | 5.60 | 5.60 | 5 | 0 | 0 | 0 |
| 04/12/2020 |
5.60
|
200 | 5.50 | 5.60 | 5.60 | 0 | 0 | 0 |
| 03/12/2020 |
5.50
|
1,300 | 5.10 | 5.50 | 5 | 0 | 0 | 0 |
| 02/12/2020 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 01/12/2020 |
5.10
|
0 | 5.60 | 5.10 | 5.10 | 0 | 0 | 0 |
| 30/11/2020 |
5.60
|
4,400 | 5 | 5.60 | 5 | 0 | 0 | 0 |
| 27/11/2020 |
5
|
100 | 5.70 | 5.70 | 5 | 0 | 0 | 0 |
| 26/11/2020 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 25/11/2020 |
5.70
|
100 | 5.30 | 5.70 | 5.70 | 0 | 0 | 0 |
| 24/11/2020 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 23/11/2020 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 20/11/2020 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 19/11/2020 |
5.30
|
0 | 5.80 | 5.30 | 5.30 | 0 | 0 | 0 |
| 18/11/2020 |
5.80
|
200 | 5.60 | 5.80 | 4.80 | 0 | 0 | 0 |
| 17/11/2020 |
5.60
|
100 | 5 | 5.60 | 5.60 | 0 | 0 | 0 |
| 16/11/2020 |
5
|
200 | 5.80 | 5.80 | 5 | 0 | 0 | 0 |
| 13/11/2020 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 12/11/2020 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 11/11/2020 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 10/11/2020 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 09/11/2020 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 06/11/2020 |
5.80
|
100 | 5.20 | 5.80 | 5.80 | 0 | 0 | 0 |
| 05/11/2020 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 04/11/2020 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 03/11/2020 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 02/11/2020 |
5.20
|
1,100 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 30/10/2020 |
5.20
|
100 | 5 | 5.20 | 5.20 | 0 | 0 | 0 |
| 29/10/2020 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 28/10/2020 |
5
|
900 | 4.50 | 5 | 4.80 | 0 | 0 | 0 |
| 27/10/2020 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 26/10/2020 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 23/10/2020 |
4.50
|
600 | 5 | 5 | 4.50 | 0 | 0 | 0 |
| 22/10/2020 |
5
|
1 | 5 | 5 | 5 | 0 | 0 | 0 |
| 21/10/2020 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 20/10/2020 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 19/10/2020 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 16/10/2020 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 15/10/2020 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 14/10/2020 |
5
|
200 | 4.70 | 5 | 5 | 0 | 0 | 0 |
| 13/10/2020 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 12/10/2020 |
4.70
|
100 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 09/10/2020 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 08/10/2020 |
4.70
|
0 | 5.20 | 4.70 | 4.70 | 0 | 0 | 0 |
| 07/10/2020 |
5.20
|
1,030 | 5.20 | 5.20 | 4.50 | 0 | 0 | 0 |
| 06/10/2020 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 05/10/2020 |
5.20
|
300 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
| 02/10/2020 |
5.30
|
1,428 | 5 | 5.30 | 5 | 0 | 20 | -0.0 |
| 01/10/2020 |
5
|
200 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
| 30/09/2020 |
5.20
|
2,100 | 5.20 | 5.20 | 5.10 | 0 | 0 | 0 |
| 29/09/2020 |
5.20
|
5 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 28/09/2020 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 25/09/2020 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 24/09/2020 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 23/09/2020 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 22/09/2020 |
5.20
|
100 | 5 | 5.20 | 5.20 | 0 | 0 | 0 |
| 21/09/2020 |
5
|
920 | 5.10 | 5.10 | 4.80 | 0 | 0 | 0 |
| 18/09/2020 |
5.10
|
300 | 5.30 | 5.30 | 4.70 | 0 | 0 | 0 |
| 17/09/2020 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 16/09/2020 |
5.30
|
100 | 5 | 5.30 | 5.30 | 0 | 0 | 0 |