| 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) |
0.40 | 3.10% | 107,600 | 0 | 0 |
12.50
15.60
12.50
|
|
2 tháng
(2025-10-06) |
-0.40 | -2.92% | 135,000 | 0 | 0 |
12.50
15.60
12.50
|
|
3 tháng
(2025-09-08) |
0.30 | 2.31% | 155,000 | 0 | 0 |
12.50
15.60
12.50
|
|
6 tháng
(2025-06-09) |
3.60 | 37.11% | 388,000 | -100 | -0.0 |
9
15.60
12.50
|
|
12 tháng
(2024-12-10) |
4.70 | 54.65% | 940,351 | -2,400 | -0.0 |
6.40
15.60
12.50
|
|
24 tháng
(2023-12-18) |
9.50 | 250% | 4,265,454 | -5,500 | -0.0 |
3.20
15.60
12.50
|
|
36 tháng
(2022-12-21) |
5.80 | 77.33% | 4,685,124 | -4,300 | -0.0 |
3.20
15.60
12.50
|
|
60 tháng
(2020-12-31) |
5 | 60.24% | 8,413,084 | -10,400 | -0.1 |
3.20
15.60
12.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 05/05/2020 |
4.20
|
2,800 | 3.90 | 4.20 | 3.70 | 0 | 0 | 0 |
| 04/05/2020 |
3.90
|
3,800 | 3.80 | 4.10 | 3.70 | 0 | 0 | 0 |
| 29/04/2020 |
3.80
|
600 | 4 | 4 | 3.80 | 0 | 0 | 0 |
| 28/04/2020 |
4
|
3,200 | 4 | 4.30 | 4 | 0 | 0 | 0 |
| 27/04/2020 |
4
|
14,500 | 3.90 | 4.20 | 3.90 | 0 | 0 | 0 |
| 24/04/2020 |
3.90
|
5,700 | 4.30 | 4.40 | 3.90 | 0 | 0 | 0 |
| 23/04/2020 |
4.30
|
2,802 | 4 | 4.30 | 4.30 | 0 | 0 | 0 |
| 22/04/2020 |
4
|
5,500 | 3.70 | 4 | 4 | 0 | 0 | 0 |
| 21/04/2020 |
3.70
|
7,550 | 3.60 | 3.90 | 3.30 | 0 | 0 | 0 |
| 20/04/2020 |
3.60
|
4,600 | 3.70 | 4 | 3.50 | 0 | 0 | 0 |
| 17/04/2020 |
3.70
|
25,600 | 4.10 | 4.50 | 3.70 | 0 | 0 | 0 |
| 16/04/2020 |
4.10
|
27,700 | 3.80 | 4.10 | 3.80 | 0 | 0 | 0 |
| 15/04/2020 |
3.80
|
200 | 3.70 | 3.80 | 3.80 | 0 | 0 | 0 |
| 14/04/2020 |
3.70
|
8,502 | 3.70 | 4 | 3.70 | 0 | 0 | 0 |
| 13/04/2020 |
3.70
|
4,100 | 3.40 | 3.70 | 3.70 | 0 | 0 | 0 |
| 10/04/2020 |
3.40
|
13,200 | 3.60 | 3.90 | 3.40 | 0 | 0 | 0 |
| 09/04/2020 |
3.60
|
400 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
| 08/04/2020 |
3.80
|
34,500 | 3.50 | 3.80 | 3.70 | 0 | 0 | 0 |
| 07/04/2020 |
3.50
|
400 | 3.20 | 3.50 | 3.50 | 0 | 0 | 0 |
| 06/04/2020 |
3.20
|
2,100 | 3.50 | 3.50 | 3.20 | 0 | 0 | 0 |
| 03/04/2020 |
3.50
|
17,025 | 3.20 | 3.50 | 3.50 | 0 | 0 | 0 |
| 01/04/2020 |
3.20
|
200 | 3 | 3.20 | 3.20 | 0 | 0 | 0 |
| 31/03/2020 |
3
|
3 | 3 | 3 | 3 | 0 | 0 | 0 |
| 30/03/2020 |
3
|
2,000 | 3.30 | 3.30 | 3 | 0 | 0 | 0 |
| 27/03/2020 |
3.30
|
1,550 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
| 26/03/2020 |
3.50
|
200 | 3.80 | 3.80 | 3.50 | 0 | 0 | 0 |
| 25/03/2020 |
3.80
|
2,000 | 3.50 | 3.80 | 3.80 | 0 | 0 | 0 |
| 24/03/2020 |
3.50
|
2,200 | 3.20 | 3.50 | 3.50 | 0 | 0 | 0 |
| 23/03/2020 |
3.20
|
400 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
| 20/03/2020 |
3.40
|
200 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
| 19/03/2020 |
3.50
|
4,100 | 3.70 | 3.70 | 3.40 | 0 | 0 | 0 |
| 18/03/2020 |
3.70
|
5,800 | 3.40 | 3.70 | 3.20 | 0 | 0 | 0 |
| 17/03/2020 |
3.40
|
11,200 | 3.70 | 3.70 | 3.40 | 0 | 0 | 0 |
| 16/03/2020 |
3.70
|
3,104 | 3.70 | 3.90 | 3.40 | 0 | 0 | 0 |
| 13/03/2020 |
3.70
|
9,355 | 3.40 | 3.70 | 3.20 | 0 | 0 | 0 |
| 12/03/2020 |
3.40
|
4,701 | 3.70 | 3.70 | 3.40 | 0 | 0 | 0 |
| 11/03/2020 |
3.70
|
400 | 3.90 | 3.90 | 3.60 | 0 | 0 | 0 |
| 10/03/2020 |
3.90
|
2,700 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
| 09/03/2020 |
3.90
|
249,800 | 3.60 | 3.90 | 3.30 | 0 | 0 | 0 |
| 06/03/2020 |
3.60
|
100 | 3.30 | 3.60 | 3.60 | 0 | 0 | 0 |
| 05/03/2020 |
3.30
|
4,700 | 3.40 | 3.70 | 3.20 | 0 | 0 | 0 |
| 04/03/2020 |
3.40
|
230 | 3.10 | 3.40 | 3.40 | 0 | 0 | 0 |
| 03/03/2020 |
3.10
|
625 | 3.10 | 3.40 | 3.10 | 0 | 0 | 0 |
| 02/03/2020 |
3.10
|
0 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
| 28/02/2020 |
3.10
|
2,400 | 3.10 | 3.40 | 3 | 0 | 0 | 0 |
| 27/02/2020 |
3.10
|
3,505 | 3 | 3.30 | 3 | 0 | 0 | 0 |
| 26/02/2020 |
3
|
1,200 | 3.10 | 3.40 | 3 | 0 | 0 | 0 |
| 25/02/2020 |
3.10
|
100 | 3.40 | 3.40 | 3.10 | 0 | 0 | 0 |
| 24/02/2020 |
3.40
|
100 | 3.10 | 3.40 | 3.40 | 0 | 0 | 0 |
| 21/02/2020 |
3.10
|
0 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
| 20/02/2020 |
3.10
|
100 | 3.30 | 3.30 | 3.10 | 0 | 0 | 0 |
| 19/02/2020 |
3.30
|
100 | 3.60 | 3.60 | 3.30 | 0 | 0 | 0 |
| 18/02/2020 |
3.60
|
32,200 | 3.40 | 3.70 | 3.40 | 0 | 0 | 0 |
| 17/02/2020 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 14/02/2020 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 13/02/2020 |
3.40
|
31,702 | 3.70 | 3.70 | 3.40 | 0 | 0 | 0 |
| 12/02/2020 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 11/02/2020 |
3.70
|
100 | 3.50 | 3.70 | 3.70 | 0 | 0 | 0 |
| 10/02/2020 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 07/02/2020 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 06/02/2020 |
3.50
|
100 | 3.30 | 3.50 | 3.50 | 0 | 0 | 0 |
| 05/02/2020 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 04/02/2020 |
3.30
|
100 | 3 | 3.30 | 3.30 | 0 | 0 | 0 |
| 03/02/2020 |
3
|
0 | 3 | 3 | 3 | 0 | 0 | 0 |
| 31/01/2020 |
3
|
0 | 3 | 3 | 3 | 0 | 0 | 0 |
| 30/01/2020 |
3
|
100 | 3 | 3 | 3 | 0 | 0 | 0 |
| 22/01/2020 |
3
|
0 | 3 | 3 | 3 | 0 | 0 | 0 |
| 21/01/2020 |
3
|
0 | 3 | 3 | 3 | 0 | 0 | 0 |
| 20/01/2020 |
3
|
30 | 3 | 3 | 3 | 0 | 0 | 0 |
| 17/01/2020 |
3
|
0 | 3 | 3 | 3 | 0 | 0 | 0 |
| 16/01/2020 |
3
|
10 | 3 | 3 | 3 | 0 | 0 | 0 |
| 15/01/2020 |
3
|
200 | 2.90 | 3 | 3 | 0 | 0 | 0 |
| 14/01/2020 |
2.90
|
400 | 3 | 3 | 2.90 | 0 | 0 | 0 |
| 13/01/2020 |
3
|
100 | 3 | 3 | 3 | 0 | 0 | 0 |
| 10/01/2020 |
3
|
13,510 | 3 | 3.30 | 3 | 0 | 0 | 0 |
| 09/01/2020 |
3
|
0 | 3 | 3 | 3 | 0 | 0 | 0 |
| 08/01/2020 |
3
|
0 | 3 | 3 | 3 | 0 | 0 | 0 |
| 07/01/2020 |
3
|
0 | 3 | 3 | 3 | 0 | 0 | 0 |
| 06/01/2020 |
3
|
0 | 3 | 3 | 3 | 0 | 0 | 0 |
| 03/01/2020 |
3
|
1,500 | 2.90 | 3.10 | 3 | 0 | 0 | 0 |
| 02/01/2020 |
2.90
|
0 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
| 31/12/2019 |
2.90
|
0 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
| 30/12/2019 |
2.90
|
0 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
| 27/12/2019 |
2.90
|
3,000 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
| 26/12/2019 |
2.90
|
0 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
| 25/12/2019 |
2.90
|
0 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
| 24/12/2019 |
2.90
|
0 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
| 23/12/2019 |
2.90
|
0 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
| 20/12/2019 |
2.90
|
0 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
| 19/12/2019 |
2.90
|
0 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
| 18/12/2019 |
2.90
|
0 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
| 17/12/2019 |
2.90
|
0 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
| 16/12/2019 |
2.90
|
0 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
| 13/12/2019 |
2.90
|
0 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
| 12/12/2019 |
2.90
|
0 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
| 11/12/2019 |
2.90
|
0 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
| 10/12/2019 |
2.90
|
0 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
| 09/12/2019 |
2.90
|
0 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
| 06/12/2019 |
2.90
|
0 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
| 05/12/2019 |
2.90
|
0 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |