| 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) |
-0.70 | -7.37% | 4,748,600 | 15,700 | 0.2 |
8.40
10.20
8.40
|
|
2 tháng
(2025-12-01) |
-1.70 | -16.19% | 9,009,700 | -9,000 | -0.1 |
8.40
10.70
8.40
|
|
3 tháng
(2025-10-30) |
-2.10 | -19.27% | 11,978,600 | -101,100 | -1.1 |
8.40
10.90
8.40
|
|
6 tháng
(2025-08-01) |
-1.50 | -14.56% | 56,825,200 | -16,100 | -0.3 |
8.40
13.40
8.40
|
|
12 tháng
(2025-02-03) |
-1.10 | -11.11% | 123,006,846 | -112,400 | -0.1 |
6.80
13.40
8.40
|
|
24 tháng
(2024-02-15) |
-3.40 | -27.87% | 268,607,663 | -3,901 | 0.6 |
6.80
15.10
8.40
|
|
36 tháng
(2023-02-13) |
2.80 | 46.67% | 369,649,776 | 11,908 | 0.6 |
5.74
28.71
8.40
|
|
60 tháng
(2021-02-23) |
2.77 | 45.89% | 466,089,681 | 18,008 | 0.4 |
3.86
28.71
8.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 24/06/2020 |
3.03
|
1,649 | 3.36 | 3.36 | 3.03 | 0 | 0 | 0 |
| 23/06/2020 |
3.36
|
100 | 3.29 | 3.36 | 3.36 | 0 | 0 | 0 |
| 22/06/2020 |
3.29
|
5,800 | 3.03 | 3.29 | 3.23 | 0 | 0 | 0 |
| 19/06/2020 |
3.03
|
1,900 | 3.23 | 3.23 | 3.03 | 0 | 0 | 0 |
| 18/06/2020 |
3.23
|
170 | 3.23 | 3.23 | 3.23 | 0 | 0 | 0 |
| 17/06/2020 |
3.23
|
1,700 | 3.23 | 3.23 | 3.23 | 0 | 0 | 0 |
| 16/06/2020 |
3.23
|
700 | 3.23 | 3.23 | 3.23 | 0 | 0 | 0 |
| 15/06/2020 |
3.23
|
1,100 | 3.55 | 3.55 | 3.23 | 0 | 0 | 0 |
| 12/06/2020 |
3.55
|
0 | 3.55 | 3.55 | 3.55 | 0 | 0 | 0 |
| 11/06/2020 |
3.55
|
13,300 | 3.61 | 3.61 | 3.29 | 0 | 0 | 0 |
| 10/06/2020 |
3.61
|
3,100 | 3.42 | 3.61 | 3.42 | 0 | 0 | 0 |
| 09/06/2020 |
3.42
|
300 | 3.55 | 3.55 | 3.29 | 0 | 0 | 0 |
| 08/06/2020 |
3.55
|
2,628 | 3.42 | 3.55 | 3.55 | 0 | 0 | 0 |
| 05/06/2020 |
3.42
|
2,500 | 3.55 | 3.55 | 3.42 | 0 | 0 | 0 |
| 04/06/2020 |
3.55
|
1,100 | 3.61 | 3.61 | 3.49 | 0 | 0 | 0 |
| 03/06/2020 |
3.61
|
3,500 | 3.61 | 3.74 | 3.55 | 0 | 0 | 0 |
| 02/06/2020 |
3.61
|
2,500 | 3.61 | 3.61 | 3.55 | 0 | 0 | 0 |
| 01/06/2020 |
3.61
|
3,900 | 3.49 | 3.61 | 3.29 | 0 | 0 | 0 |
| 29/05/2020 |
3.49
|
400 | 3.61 | 3.61 | 3.36 | 0 | 0 | 0 |
| 28/05/2020 |
3.61
|
3,600 | 3.74 | 3.74 | 3.42 | 0 | 0 | 0 |
| 27/05/2020 |
3.74
|
300 | 3.81 | 3.81 | 3.49 | 0 | 0 | 0 |
| 26/05/2020 |
3.81
|
200 | 3.81 | 3.81 | 3.81 | 0 | 0 | 0 |
| 25/05/2020 |
3.81
|
3,090 | 4.20 | 4.45 | 3.81 | 0 | 0 | 0 |
| 22/05/2020 |
4.20
|
8,300 | 4.13 | 4.26 | 4.13 | 8,000 | 0 | 0.1 |
| 21/05/2020 |
4.13
|
18,200 | 3.87 | 4.20 | 3.61 | 17,000 | 0 | 0.1 |
| 20/05/2020 |
3.87
|
100 | 3.68 | 3.87 | 3.87 | 0 | 0 | 0 |
| 19/05/2020 |
3.68
|
1,320 | 3.81 | 4.00 | 3.49 | 0 | 0 | 0 |
| 18/05/2020 |
3.81
|
132 | 3.68 | 3.81 | 3.81 | 0 | 0 | 0 |
| 15/05/2020 |
3.68
|
164 | 3.61 | 3.68 | 3.68 | 0 | 0 | 0 |
| 14/05/2020 |
3.61
|
28,140 | 3.49 | 3.74 | 3.23 | 0 | 0 | 0 |
| 13/05/2020 |
3.49
|
100 | 3.36 | 3.49 | 3.49 | 0 | 0 | 0 |
| 12/05/2020 |
3.36
|
4,900 | 3.23 | 3.36 | 3.23 | 0 | 0 | 0 |
| 11/05/2020 |
3.23
|
7,246 | 3.42 | 3.42 | 3.10 | 0 | 0 | 0 |
| 08/05/2020 |
3.42
|
15,038 | 3.16 | 3.42 | 3.16 | 0 | 0 | 0 |
| 07/05/2020 |
3.16
|
1,400 | 2.90 | 3.16 | 2.90 | 0 | 0 | 0 |
| 06/05/2020 |
2.90
|
39,000 | 2.65 | 2.90 | 2.39 | 0 | 0 | 0 |
| 05/05/2020 |
2.65
|
23,220 | 2.90 | 3.16 | 2.65 | 0 | 0 | 0 |
| 04/05/2020 |
2.90
|
9,306 | 3.10 | 3.10 | 2.90 | 0 | 0 | 0 |
| 29/04/2020 |
3.10
|
10 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
| 28/04/2020 |
3.10
|
8,000 | 3.42 | 3.42 | 3.10 | 0 | 0 | 0 |
| 27/04/2020 |
3.42
|
10,900 | 3.16 | 3.42 | 2.90 | 0 | 0 | 0 |
| 24/04/2020 |
3.16
|
7,500 | 3.49 | 3.49 | 3.16 | 0 | 0 | 0 |
| 23/04/2020 |
3.49
|
3,200 | 3.87 | 3.87 | 3.49 | 0 | 0 | 0 |
| 22/04/2020 |
3.87
|
0 | 3.87 | 3.87 | 3.87 | 0 | 0 | 0 |
| 21/04/2020 |
3.87
|
10,126 | 3.87 | 3.87 | 3.49 | 0 | 0 | 0 |
| 20/04/2020 |
3.87
|
100 | 3.55 | 3.87 | 3.87 | 0 | 0 | 0 |
| 17/04/2020 |
3.55
|
100 | 3.42 | 3.55 | 3.55 | 0 | 0 | 0 |
| 16/04/2020 |
3.42
|
2,500 | 3.74 | 3.74 | 3.42 | 0 | 0 | 0 |
| 15/04/2020 |
3.74
|
100 | 3.42 | 3.74 | 3.74 | 0 | 0 | 0 |
| 14/04/2020 |
3.42
|
2,000 | 3.42 | 3.42 | 3.42 | 0 | 0 | 0 |
| 13/04/2020 |
3.42
|
0 | 3.42 | 3.42 | 3.42 | 0 | 0 | 0 |
| 10/04/2020 |
3.42
|
1,700 | 3.42 | 3.49 | 3.42 | 0 | 0 | 0 |
| 09/04/2020 |
3.42
|
500 | 3.42 | 3.42 | 3.42 | 0 | 0 | 0 |
| 08/04/2020 |
3.42
|
0 | 3.42 | 3.42 | 3.42 | 0 | 0 | 0 |
| 07/04/2020 |
3.42
|
8,300 | 3.74 | 3.74 | 3.42 | 0 | 0 | 0 |
| 06/04/2020 |
3.74
|
0 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 |
| 03/04/2020 |
3.74
|
800 | 3.74 | 3.74 | 3.42 | 0 | 0 | 0 |
| 01/04/2020 |
3.74
|
200 | 4.13 | 4.52 | 3.74 | 0 | 0 | 0 |
| 31/03/2020 |
4.13
|
200 | 4.20 | 4.20 | 3.81 | 0 | 0 | 0 |
| 30/03/2020 |
4.20
|
1,200 | 3.94 | 4.32 | 3.55 | 0 | 0 | 0 |
| 27/03/2020 |
3.94
|
100 | 3.61 | 3.94 | 3.94 | 0 | 0 | 0 |
| 26/03/2020 |
3.61
|
19,142 | 3.29 | 3.61 | 3.03 | 0 | 0 | 0 |
| 25/03/2020 |
3.29
|
28,400 | 3.29 | 3.61 | 2.97 | 0 | 0 | 0 |
| 24/03/2020 |
3.29
|
1,700 | 3.61 | 3.61 | 3.29 | 0 | 0 | 0 |
| 23/03/2020 |
3.61
|
2,800 | 4.00 | 4.00 | 3.61 | 0 | 0 | 0 |
| 20/03/2020 |
4.00
|
8,700 | 4.00 | 4.39 | 3.61 | 0 | 0 | 0 |
| 19/03/2020 |
4.00
|
1,200 | 3.74 | 4.00 | 3.42 | 0 | 0 | 0 |
| 18/03/2020 |
3.74
|
1,200 | 4.13 | 4.13 | 3.74 | 0 | 0 | 0 |
| 17/03/2020 |
4.13
|
3,000 | 4.58 | 4.58 | 4.13 | 0 | 0 | 0 |
| 16/03/2020 |
4.58
|
2,400 | 4.65 | 4.65 | 4.20 | 0 | 0 | 0 |
| 13/03/2020 |
4.65
|
100 | 5.10 | 5.10 | 4.65 | 0 | 0 | 0 |
| 12/03/2020 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 11/03/2020 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 10/03/2020 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 09/03/2020 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 06/03/2020 |
5.10
|
5,000 | 5.62 | 5.62 | 5.10 | 0 | 0 | 0 |
| 05/03/2020 |
5.62
|
8 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 |
| 04/03/2020 |
5.62
|
0 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 |
| 03/03/2020 |
5.62
|
0 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 |
| 02/03/2020 |
5.62
|
0 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 |
| 28/02/2020 |
5.62
|
0 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 |
| 27/02/2020 |
5.62
|
0 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 |
| 26/02/2020 |
5.62
|
0 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 |
| 25/02/2020 |
5.62
|
100 | 5.16 | 5.62 | 5.62 | 0 | 0 | 0 |
| 24/02/2020 |
5.16
|
0 | 5.16 | 5.16 | 5.16 | 0 | 0 | 0 |
| 21/02/2020 |
5.16
|
0 | 5.16 | 5.16 | 5.16 | 0 | 0 | 0 |
| 20/02/2020 |
5.16
|
0 | 5.16 | 5.16 | 5.16 | 0 | 0 | 0 |
| 19/02/2020 |
5.16
|
0 | 5.16 | 5.16 | 5.16 | 0 | 0 | 0 |
| 18/02/2020 |
5.16
|
0 | 5.16 | 5.16 | 5.16 | 0 | 0 | 0 |
| 17/02/2020 |
5.16
|
0 | 5.16 | 5.16 | 5.16 | 0 | 0 | 0 |
| 14/02/2020 |
5.16
|
0 | 5.16 | 5.16 | 5.16 | 0 | 0 | 0 |
| 13/02/2020 |
5.16
|
0 | 5.16 | 5.16 | 5.16 | 0 | 0 | 0 |
| 12/02/2020 |
5.16
|
0 | 5.16 | 5.16 | 5.16 | 0 | 0 | 0 |
| 11/02/2020 |
5.16
|
0 | 5.16 | 5.16 | 5.16 | 0 | 0 | 0 |
| 10/02/2020 |
5.16
|
0 | 5.16 | 5.16 | 5.16 | 0 | 0 | 0 |
| 07/02/2020 |
5.16
|
0 | 5.16 | 5.16 | 5.16 | 0 | 0 | 0 |
| 06/02/2020 |
5.16
|
0 | 5.16 | 5.16 | 5.16 | 0 | 0 | 0 |
| 05/02/2020 |
5.16
|
0 | 5.16 | 5.16 | 5.16 | 0 | 0 | 0 |
| 04/02/2020 |
5.16
|
300 | 4.78 | 5.16 | 4.32 | 0 | 0 | 0 |
| 03/02/2020 |
4.78
|
0 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 |