| 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) |
-3.80 | -12.50% | 19,259,900 | -494,200 | -14.9 |
26.20
30.40
26.20
|
|
2 tháng
(2025-10-06) |
-4.60 | -14.74% | 56,802,000 | -2,475,100 | -76.1 |
26.20
36.30
26.20
|
|
3 tháng
(2025-09-08) |
-3.20 | -10.74% | 71,047,100 | -2,676,900 | -82.3 |
26.20
36.30
26.20
|
|
6 tháng
(2025-06-09) |
3.07 | 13.06% | 193,254,300 | 3,679,900 | -11.5 |
23.53
36.30
26.20
|
|
12 tháng
(2024-12-10) |
8.88 | 50.13% | 438,780,638 | -1,126,400 | -122.7 |
13.55
36.30
26.20
|
|
24 tháng
(2023-12-18) |
17.58 | 194.81% | 827,636,712 | 6,308,800 | -0.2 |
8.93
36.30
26.20
|
|
36 tháng
(2022-12-21) |
18.85 | 243.15% | 1,076,346,262 | 6,327,453 | -0.2 |
7.16
36.30
26.20
|
|
60 tháng
(2020-12-31) |
19.10 | 254.85% | 1,833,151,559 | 6,391,153 | 0.7 |
5.28
36.30
26.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 22/09/2020 |
4.69
|
3,000 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 |
| 21/09/2020 |
4.69
|
5,100 | 4.69 | 5.20 | 4.69 | 0 | 0 | 0 |
| 18/09/2020 |
4.69
|
2,000 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 |
| 17/09/2020 |
4.69
|
2,000 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 |
| 16/09/2020 |
4.69
|
4,200 | 4.60 | 4.69 | 4.69 | 0 | 0 | 0 |
| 15/09/2020 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 14/09/2020 |
4.60
|
1,700 | 5.20 | 5.20 | 4.60 | 0 | 0 | 0 |
| 11/09/2020 |
5.20
|
100 | 5.11 | 5.20 | 5.20 | 0 | 0 | 0 |
| 10/09/2020 |
5.11
|
400 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 |
| 09/09/2020 |
5.11
|
0 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 |
| 08/09/2020 |
5.11
|
0 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 |
| 07/09/2020 |
5.11
|
0 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 |
| 04/09/2020 |
5.11
|
100 | 4.60 | 5.11 | 5.11 | 0 | 0 | 0 |
| 03/09/2020 |
4.60
|
4 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 01/09/2020 |
4.60
|
49 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 31/08/2020 |
4.60
|
600 | 5.28 | 5.28 | 4.60 | 0 | 0 | 0 |
| 28/08/2020 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 |
| 27/08/2020 |
5.28
|
40 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 |
| 26/08/2020 |
5.28
|
1 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 |
| 25/08/2020 |
5.28
|
0 | 5.20 | 5.28 | 5.28 | 0 | 0 | 0 |
| 24/08/2020 |
5.20
|
610 | 4.77 | 5.45 | 5.20 | 0 | 0 | 0 |
| 21/08/2020 |
4.77
|
0 | 4.77 | 4.77 | 4.77 | 0 | 0 | 0 |
| 20/08/2020 |
4.77
|
0 | 4.77 | 4.77 | 4.77 | 0 | 0 | 0 |
| 19/08/2020 |
4.77
|
0 | 4.77 | 4.77 | 4.77 | 0 | 0 | 0 |
| 18/08/2020 |
4.77
|
2,000 | 5.54 | 5.54 | 4.77 | 0 | 0 | 0 |
| 17/08/2020 |
5.54
|
0 | 5.54 | 5.54 | 5.54 | 0 | 0 | 0 |
| 14/08/2020 |
5.54
|
100 | 5.11 | 5.54 | 5.54 | 0 | 0 | 0 |
| 13/08/2020 |
5.11
|
0 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 |
| 12/08/2020 |
5.11
|
100 | 4.51 | 5.11 | 5.11 | 0 | 0 | 0 |
| 11/08/2020 |
4.51
|
0 | 4.51 | 4.51 | 4.51 | 0 | 0 | 0 |
| 10/08/2020 |
4.51
|
0 | 4.51 | 4.51 | 4.51 | 0 | 0 | 0 |
| 07/08/2020 |
4.51
|
0 | 4.51 | 4.51 | 4.51 | 0 | 0 | 0 |
| 06/08/2020 |
4.51
|
1,024 | 5.11 | 5.11 | 4.51 | 0 | 0 | 0 |
| 05/08/2020 |
5.11
|
0 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 |
| 04/08/2020 |
5.11
|
0 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 |
| 03/08/2020 |
5.11
|
0 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 |
| 31/07/2020 |
5.11
|
0 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 |
| 30/07/2020 |
5.11
|
0 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 |
| 29/07/2020 |
5.11
|
0 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 |
| 28/07/2020 |
5.11
|
0 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 |
| 27/07/2020 |
5.11
|
0 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 |
| 24/07/2020 |
5.11
|
0 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 |
| 23/07/2020 |
5.11
|
100 | 5.03 | 5.11 | 5.11 | 0 | 0 | 0 |
| 22/07/2020 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 |
| 21/07/2020 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 |
| 20/07/2020 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 |
| 17/07/2020 |
5.03
|
100 | 4.69 | 5.03 | 5.03 | 0 | 0 | 0 |
| 16/07/2020 |
4.69
|
1,700 | 5.11 | 5.11 | 4.69 | 0 | 0 | 0 |
| 15/07/2020 |
5.11
|
2,400 | 5.11 | 5.11 | 4.86 | 0 | 0 | 0 |
| 14/07/2020 |
5.11
|
0 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 |
| 13/07/2020 |
5.11
|
0 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 |
| 10/07/2020 |
5.11
|
4,200 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 |
| 09/07/2020 |
5.11
|
80,200 | 5.11 | 5.28 | 5.11 | 0 | 0 | 0 |
| 08/07/2020 |
5.11
|
0 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 |
| 07/07/2020 |
5.11
|
500 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 |
| 06/07/2020 |
5.11
|
0 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 |
| 03/07/2020 |
5.11
|
0 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 |
| 02/07/2020 |
5.11
|
0 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 |
| 01/07/2020 |
5.11
|
0 | 5.62 | 5.11 | 5.11 | 0 | 0 | 0 |
| 30/06/2020 |
5.62
|
40,000 | 5.37 | 5.62 | 4.69 | 0 | 0 | 0 |
| 29/06/2020 |
5.37
|
37,700 | 4.77 | 5.37 | 4.77 | 0 | 0 | 0 |
| 26/06/2020 |
4.77
|
6,100 | 4.77 | 4.77 | 4.51 | 0 | 0 | 0 |
| 25/06/2020 |
4.77
|
0 | 4.77 | 4.77 | 4.77 | 0 | 0 | 0 |
| 24/06/2020 |
4.77
|
0 | 4.77 | 4.77 | 4.77 | 0 | 0 | 0 |
| 23/06/2020 |
4.77
|
0 | 4.77 | 4.77 | 4.77 | 0 | 0 | 0 |
| 22/06/2020 |
4.77
|
5,000 | 4.86 | 4.86 | 4.77 | 0 | 0 | 0 |
| 19/06/2020 |
4.86
|
1,000 | 4.77 | 4.86 | 4.86 | 0 | 0 | 0 |
| 18/06/2020 |
4.77
|
0 | 4.77 | 4.77 | 4.77 | 0 | 0 | 0 |
| 17/06/2020 |
4.77
|
0 | 4.77 | 4.77 | 4.77 | 0 | 0 | 0 |
| 16/06/2020 |
4.77
|
4,100 | 4.86 | 4.86 | 4.77 | 0 | 0 | 0 |
| 15/06/2020 |
4.86
|
0 | 4.86 | 4.86 | 4.86 | 0 | 0 | 0 |
| 12/06/2020 |
4.86
|
0 | 5.03 | 4.86 | 4.86 | 0 | 0 | 0 |
| 11/06/2020 |
5.03
|
4,920 | 5.03 | 5.03 | 4.34 | 0 | 0 | 0 |
| 10/06/2020 |
5.03
|
1,300 | 5.03 | 5.03 | 4.34 | 0 | 0 | 0 |
| 09/06/2020 |
5.03
|
6,640 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 |
| 08/06/2020 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 |
| 05/06/2020 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 |
| 04/06/2020 |
5.03
|
1,000 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 |
| 03/06/2020 |
5.03
|
20 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 |
| 02/06/2020 |
5.03
|
4,000 | 5.11 | 5.11 | 5.03 | 0 | 0 | 0 |
| 01/06/2020 |
5.11
|
700 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 |
| 29/05/2020 |
5.11
|
164 | 5.11 | 5.11 | 4.34 | 0 | 0 | 0 |
| 28/05/2020 |
5.11
|
2,000 | 4.86 | 5.11 | 5.03 | 0 | 0 | 0 |
| 27/05/2020 |
4.86
|
12,500 | 5.03 | 5.03 | 4.86 | 0 | 0 | 0 |
| 26/05/2020 |
5.03
|
3,000 | 4.86 | 5.03 | 5.03 | 0 | 0 | 0 |
| 25/05/2020 |
4.86
|
10 | 4.86 | 4.86 | 4.86 | 0 | 0 | 0 |
| 22/05/2020 |
4.86
|
5,000 | 4.86 | 4.86 | 4.86 | 0 | 0 | 0 |
| 21/05/2020 |
4.86
|
2,000 | 4.86 | 4.86 | 4.26 | 0 | 0 | 0 |
| 20/05/2020 |
4.86
|
10 | 4.86 | 4.86 | 4.86 | 0 | 0 | 0 |
| 19/05/2020 |
4.86
|
5,500 | 5.11 | 5.11 | 4.86 | 0 | 0 | 0 |
| 18/05/2020 |
5.11
|
2,000 | 4.94 | 5.11 | 4.86 | 0 | 0 | 0 |
| 15/05/2020 |
4.94
|
0 | 4.94 | 4.94 | 4.94 | 0 | 0 | 0 |
| 14/05/2020 |
4.94
|
3,000 | 4.94 | 4.94 | 4.94 | 0 | 0 | 0 |
| 13/05/2020 |
4.94
|
3,100 | 5.03 | 5.03 | 4.94 | 0 | 0 | 0 |
| 12/05/2020 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 |
| 11/05/2020 |
5.03
|
1,000 | 4.86 | 5.03 | 5.03 | 0 | 0 | 0 |
| 08/05/2020 |
4.86
|
0 | 4.86 | 4.86 | 4.86 | 0 | 0 | 0 |
| 07/05/2020 |
4.86
|
0 | 4.77 | 4.86 | 4.77 | 0 | 0 | 0 |
| 06/05/2020 |
4.77
|
10,300 | 4.86 | 4.86 | 4.17 | 0 | 0 | 0 |
| 05/05/2020 |
4.86
|
0 | 4.86 | 4.86 | 4.86 | 0 | 0 | 0 |