| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-23) |
5.30 | 9.69% | 3,200 | 0 | 0 |
54.70
63
60
|
|
2 tháng
(2026-01-19) |
11.50 | 23.71% | 425,800 | 0 | 0 |
46.10
63
60
|
|
3 tháng
(2025-12-18) |
37 | 160.87% | 562,700 | 0 | 0 |
23
63
60
|
|
6 tháng
(2025-09-19) |
27 | 81.82% | 579,100 | -800 | -0.0 |
23
63
60
|
|
12 tháng
(2025-03-24) |
33.12 | 123.25% | 1,985,400 | -800 | -0.0 |
16.76
63
60
|
|
24 tháng
(2024-03-28) |
31.28 | 108.90% | 3,902,372 | 0 | -0 |
16.76
63
60
|
|
36 tháng
(2023-04-03) |
46.32 | 338.52% | 8,353,317 | -300 | -0.0 |
12.16
63
60
|
|
60 tháng
(2021-04-13) |
53.03 | 760.51% | 10,442,045 | -209 | -0.0 |
6.75
63
60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 24/12/2020 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 23/12/2020 |
5.50
|
1,000 | 5.06 | 5.50 | 5.50 | 0 | 0 | 0 |
| 22/12/2020 |
5.06
|
1,000 | 5.06 | 5.06 | 5.06 | 0 | 0 | 0 |
| 21/12/2020 |
5.06
|
3,100 | 5.06 | 5.06 | 5.06 | 0 | 0 | 0 |
| 18/12/2020 |
5.06
|
100 | 4.92 | 5.06 | 5.06 | 0 | 0 | 0 |
| 17/12/2020 |
4.92
|
100 | 4.84 | 4.92 | 4.92 | 0 | 0 | 0 |
| 16/12/2020 |
4.84
|
24,109 | 4.92 | 5.36 | 4.55 | 9 | 0 | 0.0 |
| 15/12/2020 |
4.92
|
0 | 4.92 | 4.92 | 4.92 | 0 | 0 | 0 |
| 14/12/2020 |
4.92
|
0 | 4.92 | 4.92 | 4.92 | 0 | 0 | 0 |
| 11/12/2020 |
4.92
|
0 | 4.92 | 4.92 | 4.92 | 0 | 0 | 0 |
| 10/12/2020 |
4.92
|
0 | 4.92 | 4.92 | 4.92 | 0 | 0 | 0 |
| 09/12/2020 |
4.92
|
0 | 4.92 | 4.92 | 4.92 | 0 | 0 | 0 |
| 08/12/2020 |
4.92
|
0 | 4.92 | 4.92 | 4.92 | 0 | 0 | 0 |
| 07/12/2020 |
4.92
|
100 | 4.84 | 4.92 | 4.92 | 0 | 0 | 0 |
| 04/12/2020 |
4.84
|
500 | 4.77 | 4.84 | 4.84 | 0 | 0 | 0 |
| 03/12/2020 |
4.77
|
500 | 4.77 | 4.77 | 4.77 | 0 | 0 | 0 |
| 02/12/2020 |
4.77
|
0 | 4.77 | 4.77 | 4.77 | 0 | 0 | 0 |
| 01/12/2020 |
4.77
|
0 | 4.77 | 4.77 | 4.77 | 0 | 0 | 0 |
| 30/11/2020 |
4.77
|
600 | 4.70 | 4.77 | 4.77 | 0 | 0 | 0 |
| 27/11/2020 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 26/11/2020 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 25/11/2020 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 24/11/2020 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 23/11/2020 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 20/11/2020 |
4.70
|
100 | 5.21 | 5.21 | 4.70 | 0 | 0 | 0 |
| 19/11/2020 |
5.21
|
0 | 5.21 | 5.21 | 5.21 | 0 | 0 | 0 |
| 18/11/2020 |
5.21
|
0 | 5.21 | 5.21 | 5.21 | 0 | 0 | 0 |
| 17/11/2020 |
5.21
|
0 | 5.21 | 5.21 | 5.21 | 0 | 0 | 0 |
| 16/11/2020 |
5.21
|
400 | 5.21 | 5.21 | 4.70 | 0 | 0 | 0 |
| 13/11/2020 |
5.21
|
800 | 5.72 | 5.72 | 5.21 | 0 | 0 | 0 |
| 12/11/2020 |
5.72
|
3,100 | 6.31 | 6.31 | 5.72 | 0 | 0 | 0 |
| 11/11/2020 |
6.31
|
400 | 5.80 | 6.31 | 5.80 | 0 | 0 | 0 |
| 10/11/2020 |
5.80
|
250 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 09/11/2020 |
5.80
|
300 | 5.65 | 5.80 | 5.80 | 0 | 0 | 0 |
| 06/11/2020 |
5.65
|
400 | 5.14 | 5.65 | 5.50 | 0 | 0 | 0 |
| 05/11/2020 |
5.14
|
2,400 | 4.84 | 5.28 | 5.14 | 0 | 0 | 0 |
| 04/11/2020 |
4.84
|
0 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 |
| 03/11/2020 |
4.84
|
0 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 |
| 02/11/2020 |
4.84
|
0 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 |
| 30/10/2020 |
4.84
|
400 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 |
| 29/10/2020 |
4.84
|
0 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 |
| 28/10/2020 |
4.84
|
4,300 | 4.40 | 4.84 | 4.77 | 0 | 0 | 0 |
| 27/10/2020 |
4.40
|
2,100 | 4.77 | 4.77 | 4.40 | 0 | 0 | 0 |
| 26/10/2020 |
4.77
|
0 | 4.77 | 4.77 | 4.77 | 0 | 0 | 0 |
| 23/10/2020 |
4.77
|
50 | 4.77 | 4.77 | 4.77 | 0 | 0 | 0 |
| 22/10/2020 |
4.77
|
0 | 4.77 | 4.77 | 4.77 | 0 | 0 | 0 |
| 21/10/2020 |
4.77
|
0 | 4.77 | 4.77 | 4.77 | 0 | 0 | 0 |
| 20/10/2020 |
4.77
|
100 | 4.70 | 4.77 | 4.77 | 0 | 0 | 0 |
| 19/10/2020 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 16/10/2020 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 15/10/2020 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 14/10/2020 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 13/10/2020 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 12/10/2020 |
4.70
|
0 | 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 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 07/10/2020 |
4.70
|
7,000 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 06/10/2020 |
4.70
|
25,300 | 4.70 | 4.77 | 4.70 | 0 | 0 | 0 |
| 05/10/2020 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 02/10/2020 |
4.70
|
5,100 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 01/10/2020 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 30/09/2020 |
4.70
|
3,000 | 4.55 | 4.70 | 4.62 | 0 | 0 | 0 |
| 29/09/2020 |
4.55
|
5,200 | 4.55 | 4.84 | 4.40 | 0 | 0 | 0 |
| 28/09/2020 |
4.55
|
7,500 | 4.70 | 4.70 | 4.55 | 0 | 0 | 0 |
| 25/09/2020 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 24/09/2020 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 23/09/2020 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 22/09/2020 |
4.70
|
61,400 | 4.70 | 5.14 | 4.48 | 0 | 0 | 0 |
| 21/09/2020 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 18/09/2020 |
4.70
|
100 | 4.77 | 4.77 | 4.70 | 0 | 0 | 0 |
| 17/09/2020 |
4.77
|
0 | 4.77 | 4.77 | 4.77 | 0 | 0 | 0 |
| 16/09/2020 |
4.77
|
1,000 | 4.99 | 4.99 | 4.77 | 0 | 0 | 0 |
| 15/09/2020 |
4.99
|
200 | 4.62 | 4.99 | 4.33 | 0 | 0 | 0 |
| 14/09/2020 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 |
| 11/09/2020 |
4.62
|
5,000 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 |
| 10/09/2020 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 |
| 09/09/2020 |
4.62
|
1,600 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 |
| 08/09/2020 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 |
| 07/09/2020 |
4.62
|
4,800 | 5.14 | 5.14 | 4.62 | 0 | 0 | 0 |
| 04/09/2020 |
5.14
|
1,600 | 4.84 | 5.28 | 5.14 | 0 | 0 | 0 |
| 03/09/2020 |
4.84
|
1,600 | 4.40 | 4.84 | 4.84 | 0 | 0 | 0 |
| 01/09/2020 |
4.40
|
23,000 | 4.04 | 4.40 | 4.40 | 0 | 0 | 0 |
| 31/08/2020 |
4.04
|
10 | 4.04 | 4.04 | 4.04 | 0 | 0 | 0 |
| 28/08/2020 |
4.04
|
100 | 4.40 | 4.40 | 4.04 | 0 | 0 | 0 |
| 27/08/2020 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 26/08/2020 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 25/08/2020 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 24/08/2020 |
4.40
|
15,500 | 4.04 | 4.40 | 4.40 | 0 | 0 | 0 |
| 21/08/2020 |
4.04
|
100 | 4.40 | 4.40 | 4.04 | 0 | 0 | 0 |
| 20/08/2020 |
4.40
|
6,400 | 4.04 | 4.40 | 4.40 | 0 | 0 | 0 |
| 19/08/2020 |
4.04
|
5,500 | 4.40 | 4.40 | 4.04 | 0 | 0 | 0 |
| 18/08/2020 |
4.40
|
1,040 | 4.11 | 4.40 | 4.40 | 0 | 0 | 0 |
| 17/08/2020 |
4.11
|
100 | 4.55 | 4.55 | 4.11 | 0 | 0 | 0 |
| 14/08/2020 |
4.55
|
0 | 4.55 | 4.55 | 4.55 | 0 | 0 | 0 |
| 13/08/2020 |
4.55
|
2,000 | 4.18 | 4.55 | 4.26 | 0 | 0 | 0 |
| 12/08/2020 |
4.18
|
0 | 4.18 | 4.18 | 4.18 | 0 | 0 | 0 |
| 11/08/2020 |
4.18
|
0 | 4.18 | 4.18 | 4.18 | 0 | 0 | 0 |
| 10/08/2020 |
4.18
|
0 | 4.18 | 4.18 | 4.18 | 0 | 0 | 0 |
| 07/08/2020 |
4.18
|
0 | 4.18 | 4.18 | 4.18 | 0 | 0 | 0 |
| 06/08/2020 |
4.18
|
500 | 4.18 | 4.18 | 4.18 | 0 | 0 | 0 |