| 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) |
1.50 | 5.95% | 33,598,900 | -622,300 | -17.2 |
25.20
29.30
27.10
|
|
2 tháng
(2025-12-01) |
-0.10 | -0.37% | 48,495,100 | -1,222,700 | -32.1 |
24.60
29.30
27.10
|
|
3 tháng
(2025-10-30) |
-4.60 | -14.70% | 71,470,300 | -1,816,400 | -49.9 |
24.60
31.30
27.10
|
|
6 tháng
(2025-08-01) |
-6.50 | -19.58% | 154,083,200 | -3,610,500 | -105.5 |
24.60
36.30
27.10
|
|
12 tháng
(2025-02-03) |
9.37 | 54.06% | 439,193,308 | -1,770,600 | -144.5 |
13.55
36.30
27.10
|
|
24 tháng
(2024-02-15) |
16.64 | 165.50% | 851,302,975 | 5,081,300 | -32.3 |
10.06
36.30
27.10
|
|
36 tháng
(2023-02-13) |
19.14 | 253.30% | 1,103,802,175 | 5,115,553 | -32.1 |
7.47
36.30
27.10
|
|
60 tháng
(2021-02-23) |
18.78 | 237.03% | 1,878,081,639 | 5,173,653 | -31.3 |
5.71
36.30
27.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 11/11/2020 |
5.79
|
500 | 5.62 | 5.79 | 5.79 | 0 | 0 | 0 |
| 10/11/2020 |
5.62
|
1,150 | 5.54 | 5.62 | 5.28 | 0 | 0 | 0 |
| 09/11/2020 |
5.54
|
2,000 | 5.28 | 5.54 | 5.54 | 0 | 0 | 0 |
| 06/11/2020 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 |
| 05/11/2020 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 |
| 04/11/2020 |
5.28
|
500 | 5.62 | 5.62 | 5.28 | 0 | 0 | 0 |
| 03/11/2020 |
5.62
|
50 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 |
| 02/11/2020 |
5.62
|
0 | 6.05 | 5.62 | 5.62 | 0 | 0 | 0 |
| 30/10/2020 |
6.05
|
19,500 | 6.05 | 6.39 | 5.54 | 0 | 0 | 0 |
| 29/10/2020 |
6.05
|
274,250 | 5.37 | 6.05 | 5.45 | 0 | 0 | 0 |
| 28/10/2020 |
5.37
|
1,400 | 5.11 | 5.37 | 5.03 | 0 | 0 | 0 |
| 27/10/2020 |
5.11
|
7,000 | 5.20 | 5.20 | 5.11 | 0 | 0 | 0 |
| 26/10/2020 |
5.20
|
3,300 | 5.20 | 5.20 | 5.11 | 0 | 0 | 0 |
| 23/10/2020 |
5.20
|
1,100 | 5.11 | 5.20 | 5.20 | 0 | 0 | 0 |
| 22/10/2020 |
5.11
|
0 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 |
| 21/10/2020 |
5.11
|
10,300 | 5.11 | 5.20 | 5.11 | 0 | 0 | 0 |
| 20/10/2020 |
5.11
|
7,600 | 5.11 | 5.20 | 5.11 | 0 | 0 | 0 |
| 19/10/2020 |
5.11
|
100 | 5.45 | 5.45 | 5.11 | 0 | 0 | 0 |
| 16/10/2020 |
5.45
|
1,000 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 |
| 15/10/2020 |
5.45
|
1,100 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 |
| 14/10/2020 |
5.45
|
5,000 | 6.05 | 6.05 | 5.45 | 0 | 0 | 0 |
| 13/10/2020 |
6.05
|
2,700 | 5.54 | 6.05 | 5.37 | 0 | 0 | 0 |
| 12/10/2020 |
5.54
|
5,000 | 5.71 | 6.30 | 5.54 | 0 | 0 | 0 |
| 09/10/2020 |
5.71
|
48,820 | 5.11 | 5.88 | 5.28 | 0 | 0 | 0 |
| 08/10/2020 |
5.11
|
4,000 | 5.20 | 5.20 | 5.03 | 0 | 0 | 0 |
| 07/10/2020 |
5.20
|
16,200 | 5.37 | 5.37 | 5.11 | 0 | 0 | 0 |
| 06/10/2020 |
5.37
|
6,700 | 5.37 | 5.37 | 5.11 | 0 | 0 | 0 |
| 05/10/2020 |
5.37
|
9,200 | 5.54 | 5.54 | 4.86 | 0 | 0 | 0 |
| 02/10/2020 |
5.54
|
46,500 | 6.05 | 6.99 | 5.28 | 0 | 0 | 0 |
| 01/10/2020 |
6.05
|
48,200 | 6.13 | 6.99 | 5.96 | 0 | 0 | 0 |
| 30/09/2020 |
6.13
|
20,420 | 5.37 | 6.13 | 6.13 | 0 | 0 | 0 |
| 29/09/2020 |
5.37
|
57,553 | 4.69 | 5.37 | 5.37 | 0 | 0 | 0 |
| 28/09/2020 |
4.69
|
2,900 | 4.69 | 4.77 | 4.69 | 0 | 0 | 0 |
| 25/09/2020 |
4.69
|
2,400 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 |
| 24/09/2020 |
4.69
|
5,900 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 |
| 23/09/2020 |
4.69
|
0 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 |
| 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 |