| 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) |
6 | 34.48% | 4,923,700 | 0 | 0 |
15.40
23.40
23.10
|
|
2 tháng
(2025-10-06) |
10.70 | 84.25% | 7,854,400 | 0 | 0 |
12.70
23.40
23.10
|
|
3 tháng
(2025-09-08) |
10.90 | 87.20% | 8,064,100 | 0 | 0 |
12.40
23.40
23.10
|
|
6 tháng
(2025-06-09) |
8.40 | 55.99% | 10,644,100 | 0 | 0 |
11.90
23.40
23.10
|
|
12 tháng
(2024-12-10) |
14.17 | 153.48% | 15,881,805 | -300 | -0.0 |
8.43
23.40
23.10
|
|
24 tháng
(2023-12-18) |
12.30 | 110.90% | 19,666,272 | -1,800 | -0.0 |
8.43
23.40
23.10
|
|
36 tháng
(2022-12-21) |
14.97 | 177.49% | 23,521,798 | -34,600 | -0.5 |
8.43
23.40
23.10
|
|
60 tháng
(2020-12-31) |
16.12 | 221.49% | 88,861,963 | -5,800 | -0.2 |
7.10
27.25
23.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 18/09/2020 |
5.50
|
19,000 | 5.50 | 5.59 | 5.50 | 0 | 0 | 0 |
| 17/09/2020 |
5.50
|
84,800 | 5.50 | 5.68 | 5.50 | 0 | 0 | 0 |
| 16/09/2020 |
5.50
|
36,400 | 5.59 | 5.59 | 5.50 | 0 | 0 | 0 |
| 15/09/2020 |
5.59
|
72,000 | 5.68 | 5.68 | 5.59 | 0 | 0 | 0 |
| 14/09/2020 |
5.68
|
57,000 | 5.50 | 5.77 | 5.50 | 0 | 0 | 0 |
| 11/09/2020 |
5.50
|
193,600 | 5.50 | 5.59 | 5.24 | 0 | 0 | 0 |
| 10/09/2020 |
5.50
|
55,722 | 5.59 | 5.59 | 5.50 | 0 | 0 | 0 |
| 09/09/2020 |
5.59
|
80,600 | 5.59 | 5.77 | 5.50 | 0 | 0 | 0 |
| 08/09/2020 |
5.59
|
64,100 | 5.41 | 5.59 | 5.41 | 0 | 0 | 0 |
| 07/09/2020 |
5.41
|
81,100 | 5.50 | 5.59 | 5.33 | 0 | 0 | 0 |
| 04/09/2020 |
5.50
|
155,218 | 5.50 | 5.68 | 5.33 | 0 | 0 | 0 |
| 03/09/2020 |
5.50
|
101,900 | 5.95 | 6.04 | 5.50 | 0 | 0 | 0 |
| 01/09/2020 |
5.95
|
144,720 | 5.68 | 6.04 | 5.68 | 0 | 0 | 0 |
| 31/08/2020 |
5.68
|
141,300 | 5.95 | 6.12 | 5.68 | 0 | 0 | 0 |
| 28/08/2020 |
5.95
|
156,300 | 6.12 | 6.12 | 5.77 | 0 | 0 | 0 |
| 27/08/2020 |
6.12
|
235,301 | 6.21 | 7.01 | 5.86 | 0 | 0 | 0 |
| 26/08/2020 |
6.21
|
206,718 | 5.86 | 6.30 | 5.77 | 0 | 0 | 0 |
| 25/08/2020 |
5.86
|
167,300 | 5.41 | 5.86 | 5.33 | 0 | 0 | 0 |
| 24/08/2020 |
5.41
|
162,528 | 5.50 | 5.50 | 5.24 | 0 | 0 | 0 |
| 21/08/2020 |
5.50
|
134,000 | 5.59 | 5.59 | 5.33 | 0 | 0 | 0 |
| 20/08/2020 |
5.59
|
141,600 | 5.68 | 5.77 | 5.24 | 0 | 0 | 0 |
| 19/08/2020 |
5.68
|
430,230 | 5.24 | 5.68 | 4.88 | 0 | 0 | 0 |
| 18/08/2020 |
5.24
|
166,100 | 5.15 | 5.24 | 4.70 | 0 | 0 | 0 |
| 17/08/2020 |
5.15
|
163,500 | 5.15 | 5.33 | 4.53 | 0 | 0 | 0 |
| 14/08/2020 |
5.15
|
332,600 | 4.62 | 5.24 | 4.79 | 0 | 0 | 0 |
| 13/08/2020 |
4.62
|
432,000 | 4.08 | 4.62 | 4.17 | 0 | 0 | 0 |
| 12/08/2020 |
4.08
|
213,900 | 3.82 | 4.26 | 3.82 | 0 | 0 | 0 |
| 11/08/2020 |
3.82
|
30,720 | 3.64 | 3.82 | 3.73 | 0 | 0 | 0 |
| 10/08/2020 |
3.64
|
19,610 | 3.64 | 3.64 | 3.55 | 0 | 0 | 0 |
| 07/08/2020 |
3.64
|
36,120 | 3.55 | 3.64 | 3.46 | 0 | 0 | 0 |
| 06/08/2020 |
3.55
|
20,000 | 3.55 | 3.55 | 3.55 | 0 | 0 | 0 |
| 05/08/2020 |
3.55
|
7,700 | 3.55 | 3.55 | 3.55 | 0 | 0 | 0 |
| 04/08/2020 |
3.55
|
5,100 | 3.55 | 3.55 | 3.55 | 0 | 0 | 0 |
| 03/08/2020 |
3.55
|
6,000 | 3.55 | 3.55 | 3.55 | 0 | 0 | 0 |
| 31/07/2020 |
3.55
|
6,600 | 3.73 | 3.73 | 3.55 | 0 | 0 | 0 |
| 30/07/2020 |
3.73
|
0 | 3.73 | 3.73 | 3.73 | 0 | 0 | 0 |
| 29/07/2020 |
3.73
|
0 | 3.82 | 3.73 | 3.73 | 0 | 0 | 0 |
| 28/07/2020 |
3.82
|
700 | 3.55 | 3.82 | 3.55 | 0 | 0 | 0 |
| 27/07/2020 |
3.55
|
56,700 | 3.99 | 3.99 | 3.55 | 0 | 0 | 0 |
| 24/07/2020 |
3.99
|
6,700 | 3.82 | 3.99 | 3.73 | 0 | 200 | -0.0 |
| 23/07/2020 |
3.82
|
15,000 | 3.73 | 3.82 | 3.73 | 0 | 0 | 0 |
| 22/07/2020 |
3.73
|
13,900 | 3.73 | 3.73 | 3.73 | 0 | 0 | 0 |
| 21/07/2020 |
3.73
|
9,100 | 3.82 | 3.82 | 3.73 | 0 | 0 | 0 |
| 20/07/2020 |
3.82
|
1,900 | 4.08 | 4.08 | 3.82 | 0 | 0 | 0 |
| 17/07/2020 |
4.08
|
72,400 | 3.55 | 4.08 | 3.64 | 0 | 0 | 0 |
| 16/07/2020 |
3.55
|
62,500 | 3.55 | 3.55 | 3.55 | 0 | 0 | 0 |
| 15/07/2020 |
3.55
|
55,500 | 3.64 | 3.64 | 3.55 | 0 | 0 | 0 |
| 14/07/2020 |
3.64
|
500 | 3.64 | 3.64 | 3.64 | 0 | 0 | 0 |
| 13/07/2020 |
3.64
|
10,500 | 3.73 | 3.73 | 3.64 | 0 | 0 | 0 |
| 10/07/2020 |
3.73
|
30,000 | 3.73 | 3.73 | 3.55 | 0 | 0 | 0 |
| 09/07/2020 |
3.73
|
12,000 | 3.73 | 3.73 | 3.73 | 0 | 0 | 0 |
| 08/07/2020 |
3.73
|
9,800 | 3.99 | 3.99 | 3.73 | 0 | 0 | 0 |
| 07/07/2020 |
3.99
|
400 | 3.82 | 3.99 | 3.99 | 0 | 0 | 0 |
| 06/07/2020 |
3.82
|
6,000 | 3.99 | 3.99 | 3.46 | 0 | 0 | 0 |
| 03/07/2020 |
3.99
|
600 | 4.08 | 4.08 | 3.73 | 0 | 0 | 0 |
| 02/07/2020 |
4.08
|
100 | 3.73 | 4.08 | 4.08 | 0 | 0 | 0 |
| 01/07/2020 |
3.73
|
4,018 | 4.08 | 4.08 | 3.73 | 0 | 0 | 0 |
| 30/06/2020 |
4.08
|
2,700 | 3.82 | 4.08 | 3.73 | 0 | 0 | 0 |
| 29/06/2020 |
3.82
|
5,400 | 3.91 | 3.91 | 3.82 | 0 | 0 | 0 |
| 26/06/2020 |
3.91
|
18,000 | 4.17 | 4.17 | 3.91 | 0 | 0 | 0 |
| 25/06/2020 |
4.17
|
13,500 | 4.08 | 4.17 | 3.99 | 0 | 0 | 0 |
| 24/06/2020 |
4.08
|
2,500 | 3.82 | 4.08 | 3.99 | 0 | 0 | 0 |
| 23/06/2020 |
3.82
|
3,000 | 4.17 | 4.17 | 3.82 | 0 | 0 | 0 |
| 22/06/2020 |
4.17
|
34,700 | 3.82 | 4.17 | 3.73 | 0 | 0 | 0 |
| 19/06/2020 |
3.82
|
0 | 3.82 | 3.82 | 3.82 | 0 | 0 | 0 |
| 18/06/2020 |
3.82
|
0 | 3.82 | 3.82 | 3.82 | 0 | 0 | 0 |
| 17/06/2020 |
3.82
|
100 | 3.82 | 3.82 | 3.82 | 0 | 0 | 0 |
| 16/06/2020 |
3.82
|
100 | 3.73 | 3.82 | 3.82 | 0 | 0 | 0 |
| 15/06/2020 |
3.73
|
0 | 3.82 | 3.73 | 3.73 | 0 | 0 | 0 |
| 12/06/2020 |
3.82
|
21,300 | 3.55 | 3.82 | 3.55 | 0 | 0 | 0 |
| 11/06/2020 |
3.55
|
29,300 | 3.99 | 3.99 | 3.55 | 0 | 0 | 0 |
| 10/06/2020 |
3.99
|
6,300 | 3.82 | 3.99 | 3.91 | 0 | 0 | 0 |
| 09/06/2020 |
3.82
|
31,400 | 3.73 | 3.82 | 3.82 | 0 | 0 | 0 |
| 08/06/2020 |
3.73
|
8,200 | 3.73 | 3.82 | 3.73 | 0 | 0 | 0 |
| 05/06/2020 |
3.73
|
5,600 | 3.73 | 3.73 | 3.73 | 0 | 0 | 0 |
| 04/06/2020 |
3.73
|
3,100 | 3.82 | 3.82 | 3.73 | 0 | 0 | 0 |
| 03/06/2020 |
3.82
|
100 | 3.82 | 3.82 | 3.82 | 0 | 0 | 0 |
| 02/06/2020 |
3.82
|
5,700 | 3.55 | 3.82 | 3.82 | 0 | 0 | 0 |
| 01/06/2020 |
3.55
|
5,000 | 3.91 | 3.91 | 3.55 | 0 | 0 | 0 |
| 29/05/2020 |
3.91
|
26,700 | 3.82 | 3.91 | 3.91 | 0 | 0 | 0 |
| 28/05/2020 |
3.82
|
6,200 | 3.82 | 3.91 | 3.82 | 0 | 0 | 0 |
| 27/05/2020 |
3.82
|
5,900 | 3.99 | 3.99 | 3.82 | 0 | 0 | 0 |
| 26/05/2020 |
3.99
|
500 | 3.82 | 3.99 | 3.99 | 0 | 0 | 0 |
| 25/05/2020 |
3.82
|
0 | 3.82 | 3.82 | 3.82 | 0 | 0 | 0 |
| 22/05/2020 |
3.82
|
2,100 | 3.99 | 3.99 | 3.82 | 0 | 0 | 0 |
| 21/05/2020 |
3.99
|
4,400 | 3.99 | 3.99 | 3.82 | 0 | 0 | 0 |
| 20/05/2020 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
| 19/05/2020 |
3.99
|
4,517 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
| 18/05/2020 |
3.99
|
4,200 | 3.73 | 3.99 | 3.73 | 0 | 0 | 0 |
| 15/05/2020 |
3.73
|
0 | 3.73 | 3.73 | 3.73 | 0 | 0 | 0 |
| 14/05/2020 |
3.73
|
61,900 | 3.82 | 3.91 | 3.64 | 0 | 0 | 0 |
| 13/05/2020 |
3.82
|
3,200 | 3.82 | 3.91 | 3.64 | 0 | 0 | 0 |
| 12/05/2020 |
3.82
|
7,600 | 3.82 | 3.99 | 3.73 | 0 | 0 | 0 |
| 11/05/2020 |
3.82
|
3,500 | 3.91 | 3.91 | 3.82 | 0 | 0 | 0 |
| 08/05/2020 |
3.91
|
9,300 | 3.82 | 3.99 | 3.91 | 0 | 0 | 0 |
| 07/05/2020 |
3.82
|
400 | 4.08 | 4.08 | 3.82 | 0 | 0 | 0 |
| 06/05/2020 |
4.08
|
4,200 | 3.82 | 4.08 | 3.91 | 0 | 0 | 0 |
| 05/05/2020 |
3.82
|
2,400 | 3.99 | 3.99 | 3.82 | 0 | 0 | 0 |
| 04/05/2020 |
3.99
|
3,200 | 4.17 | 4.17 | 3.99 | 0 | 0 | 0 |
| 29/04/2020 |
4.17
|
19,600 | 3.64 | 4.17 | 3.73 | 0 | 100 | -0.0 |