| 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 | 0% | 2,843,500 | -46,900 | -0.5 |
10.40
10.90
10.70
|
|
2 tháng
(2025-10-06) |
-1.20 | -10.08% | 10,623,700 | -84,700 | -1.1 |
9.90
11.90
10.70
|
|
3 tháng
(2025-09-08) |
-1.10 | -9.32% | 20,000,600 | -230,900 | -2.8 |
9.90
13
10.70
|
|
6 tháng
(2025-06-09) |
1.60 | 17.58% | 71,417,700 | -10,000 | -0.3 |
8.70
13.40
10.70
|
|
12 tháng
(2024-12-10) |
-1.30 | -10.83% | 149,392,934 | -9,700 | 0.9 |
6.80
14.90
10.70
|
|
24 tháng
(2023-12-18) |
-4 | -27.21% | 275,179,423 | 20,600 | 0.9 |
6.80
15.40
10.70
|
|
36 tháng
(2022-12-21) |
4.79 | 80.92% | 364,406,066 | 21,008 | 0.7 |
5.57
28.71
10.70
|
|
60 tháng
(2020-12-31) |
6.23 | 139.21% | 459,075,633 | 19,608 | 0.5 |
3.86
28.71
10.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 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 |
| 31/01/2020 |
4.78
|
0 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 |
| 30/01/2020 |
4.78
|
0 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 |
| 22/01/2020 |
4.78
|
500 | 4.45 | 4.78 | 4.45 | 0 | 0 | 0 |
| 21/01/2020 |
4.45
|
0 | 4.45 | 4.45 | 4.45 | 0 | 0 | 0 |
| 20/01/2020 |
4.45
|
0 | 4.45 | 4.45 | 4.45 | 0 | 0 | 0 |
| 17/01/2020 |
4.45
|
100 | 4.52 | 4.52 | 4.45 | 0 | 0 | 0 |
| 16/01/2020 |
4.52
|
0 | 4.52 | 4.52 | 4.52 | 0 | 0 | 0 |
| 15/01/2020 |
4.52
|
100 | 4.52 | 4.52 | 4.52 | 0 | 0 | 0 |
| 14/01/2020 |
4.52
|
0 | 4.52 | 4.52 | 4.52 | 0 | 0 | 0 |
| 13/01/2020 |
4.52
|
0 | 4.52 | 4.52 | 4.52 | 0 | 0 | 0 |
| 10/01/2020 |
4.52
|
700 | 4.26 | 4.52 | 4.20 | 0 | 0 | 0 |
| 09/01/2020 |
4.26
|
0 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 |
| 08/01/2020 |
4.26
|
100 | 3.94 | 4.26 | 4.26 | 0 | 0 | 0 |
| 07/01/2020 |
3.94
|
700 | 3.94 | 3.94 | 3.55 | 0 | 0 | 0 |
| 06/01/2020 |
3.94
|
5 | 3.94 | 3.94 | 3.94 | 0 | 0 | 0 |
| 03/01/2020 |
3.94
|
4,200 | 3.94 | 3.94 | 3.55 | 0 | 0 | 0 |
| 02/01/2020 |
3.94
|
0 | 3.94 | 3.94 | 3.94 | 0 | 0 | 0 |
| 31/12/2019 |
3.94
|
100 | 3.87 | 3.94 | 3.94 | 0 | 0 | 0 |
| 30/12/2019 |
3.87
|
100 | 3.68 | 3.87 | 3.87 | 0 | 0 | 0 |
| 27/12/2019 |
3.68
|
100 | 3.42 | 3.68 | 3.68 | 0 | 0 | 0 |
| 26/12/2019 |
3.42
|
100 | 3.29 | 3.42 | 3.42 | 0 | 0 | 0 |
| 25/12/2019 |
3.29
|
100 | 3.36 | 3.36 | 3.29 | 0 | 0 | 0 |
| 24/12/2019 |
3.36
|
0 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 |
| 23/12/2019 |
3.36
|
1,300 | 3.16 | 3.36 | 3.36 | 0 | 0 | 0 |
| 20/12/2019 |
3.16
|
1,300 | 3.29 | 3.29 | 3.03 | 0 | 0 | 0 |
| 19/12/2019 |
3.29
|
0 | 3.29 | 3.29 | 3.29 | 0 | 0 | 0 |
| 18/12/2019 |
3.29
|
1,900 | 3.36 | 3.36 | 3.03 | 0 | 0 | 0 |
| 17/12/2019 |
3.36
|
1,000 | 3.42 | 3.42 | 3.10 | 0 | 0 | 0 |
| 16/12/2019 |
3.42
|
400 | 3.16 | 3.42 | 3.16 | 0 | 0 | 0 |
| 13/12/2019 |
3.16
|
3,100 | 3.29 | 3.29 | 3.16 | 0 | 0 | 0 |
| 12/12/2019 |
3.29
|
200 | 3.16 | 3.29 | 3.29 | 0 | 0 | 0 |
| 11/12/2019 |
3.16
|
7,900 | 2.97 | 3.16 | 2.71 | 0 | 0 | 0 |
| 10/12/2019 |
2.97
|
3,116 | 3.29 | 3.29 | 2.97 | 0 | 0 | 0 |
| 09/12/2019 |
3.29
|
1,700 | 3.49 | 3.49 | 3.16 | 0 | 0 | 0 |
| 06/12/2019 |
3.49
|
0 | 3.49 | 3.49 | 3.49 | 0 | 0 | 0 |
| 05/12/2019 |
3.49
|
0 | 3.49 | 3.49 | 3.49 | 0 | 0 | 0 |