| 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) |
32.10 | 126.88% | 279,600 | 0 | 0 |
25.30
58.60
51.70
|
|
2 tháng
(2025-12-01) |
21.50 | 59.89% | 281,700 | -800 | -0.0 |
23
58.60
51.70
|
|
3 tháng
(2025-10-30) |
24.70 | 75.54% | 296,700 | -800 | -0.0 |
23
58.60
51.70
|
|
6 tháng
(2025-08-01) |
33.20 | 137.19% | 1,677,300 | -800 | -0.0 |
23
58.60
51.70
|
|
12 tháng
(2025-02-03) |
35.15 | 157.95% | 1,756,122 | -800 | -0.0 |
16.76
58.60
51.70
|
|
24 tháng
(2024-02-15) |
26.19 | 83.93% | 4,068,107 | 0 | -0 |
16.76
58.60
51.70
|
|
36 tháng
(2023-02-13) |
42.91 | 296.21% | 8,503,591 | -300 | -0.0 |
10.64
58.60
51.70
|
|
60 tháng
(2021-02-23) |
51.53 | 877.58% | 10,178,245 | -209 | -0.0 |
5.87
58.60
51.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 24/06/2020 |
4.92
|
100 | 4.48 | 4.92 | 4.92 | 100 | 0 | 0.0 |
| 23/06/2020 |
4.48
|
0 | 4.48 | 4.48 | 4.48 | 0 | 0 | 0 |
| 22/06/2020 |
4.48
|
16,400 | 4.84 | 5.28 | 4.40 | 0 | 14,200 | -0.1 |
| 19/06/2020 |
4.84
|
12,300 | 4.40 | 4.84 | 4.84 | 0 | 12,300 | -0.1 |
| 18/06/2020 |
4.40
|
12,300 | 4.70 | 5.14 | 4.40 | 100 | 0 | 0.0 |
| 17/06/2020 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 16/06/2020 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 15/06/2020 |
4.70
|
100 | 4.33 | 4.70 | 4.70 | 100 | 0 | 0.0 |
| 12/06/2020 |
4.33
|
0 | 4.33 | 4.33 | 4.33 | 0 | 0 | 0 |
| 11/06/2020 |
4.33
|
0 | 4.33 | 4.33 | 4.33 | 0 | 0 | 0 |
| 10/06/2020 |
4.33
|
100 | 4.77 | 4.77 | 4.33 | 0 | 0 | 0 |
| 09/06/2020 |
4.77
|
0 | 4.77 | 4.77 | 4.77 | 0 | 0 | 0 |
| 08/06/2020 |
4.77
|
900 | 5.14 | 5.14 | 4.77 | 0 | 0 | 0 |
| 05/06/2020 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 |
| 04/06/2020 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 |
| 03/06/2020 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 |
| 02/06/2020 |
5.14
|
100 | 4.70 | 5.14 | 5.14 | 100 | 0 | 0.0 |
| 01/06/2020 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 29/05/2020 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 28/05/2020 |
4.70
|
100 | 4.33 | 4.70 | 4.70 | 100 | 0 | 0.0 |
| 27/05/2020 |
4.33
|
6,900 | 4.26 | 4.33 | 4.33 | 0 | 6,900 | 0 |
| 26/05/2020 |
4.26
|
0 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 |
| 25/05/2020 |
4.26
|
0 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 |
| 22/05/2020 |
4.26
|
200 | 4.26 | 4.62 | 4.26 | 100 | 0 | 0.0 |
| 21/05/2020 |
4.26
|
0 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 |
| 20/05/2020 |
4.26
|
0 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 |
| 19/05/2020 |
4.26
|
900 | 4.40 | 4.40 | 4.26 | 0 | 0 | 0 |
| 18/05/2020 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 15/05/2020 |
4.40
|
2,300 | 4.70 | 4.70 | 4.40 | 0 | 0 | 0 |
| 14/05/2020 |
4.70
|
2,600 | 4.33 | 4.70 | 4.70 | 100 | 0 | 0.0 |
| 13/05/2020 |
4.33
|
100 | 4.18 | 4.33 | 4.33 | 0 | 0 | 0 |
| 12/05/2020 |
4.18
|
100 | 4.40 | 4.40 | 4.18 | 0 | 0 | 0 |
| 11/05/2020 |
4.40
|
2,000 | 4.11 | 4.40 | 4.11 | 0 | 1,900 | -0.0 |
| 08/05/2020 |
4.11
|
1,200 | 3.74 | 4.11 | 4.04 | 0 | 0 | 0 |
| 07/05/2020 |
3.74
|
100 | 4.04 | 4.04 | 3.74 | 0 | 0 | 0 |
| 06/05/2020 |
4.04
|
1,000 | 3.82 | 4.04 | 4.04 | 0 | 0 | 0 |
| 05/05/2020 |
3.82
|
1,300 | 4.18 | 4.18 | 3.82 | 0 | 0 | 0 |
| 04/05/2020 |
4.18
|
0 | 4.18 | 4.18 | 4.18 | 0 | 0 | 0 |
| 29/04/2020 |
4.18
|
0 | 4.18 | 4.18 | 4.18 | 0 | 0 | 0 |
| 28/04/2020 |
4.18
|
0 | 4.18 | 4.18 | 4.18 | 0 | 0 | 0 |
| 27/04/2020 |
4.18
|
0 | 4.18 | 4.18 | 4.18 | 0 | 0 | 0 |
| 24/04/2020 |
4.18
|
0 | 4.18 | 4.18 | 4.18 | 0 | 0 | 0 |
| 23/04/2020 |
4.18
|
100 | 4.18 | 4.18 | 4.18 | 0 | 0 | 0 |
| 22/04/2020 |
4.18
|
0 | 4.18 | 4.18 | 4.18 | 0 | 0 | 0 |
| 21/04/2020 |
4.18
|
1,100 | 4.04 | 4.18 | 4.04 | 0 | 0 | 0 |
| 20/04/2020 |
4.04
|
600 | 3.67 | 4.04 | 4.04 | 0 | 0 | 0 |
| 17/04/2020 |
3.67
|
0 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 |
| 16/04/2020 |
3.67
|
0 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 |
| 15/04/2020 |
3.67
|
0 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 |
| 14/04/2020 |
3.67
|
0 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 |
| 13/04/2020 |
3.67
|
0 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 |
| 10/04/2020 |
3.67
|
0 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 |
| 09/04/2020 |
3.67
|
0 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 |
| 08/04/2020 |
3.67
|
0 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 |
| 07/04/2020 |
3.67
|
0 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 |
| 06/04/2020 |
3.67
|
0 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 |
| 03/04/2020 |
3.67
|
0 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 |
| 01/04/2020 |
3.67
|
0 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 |
| 31/03/2020 |
3.67
|
1,400 | 3.96 | 3.96 | 3.67 | 0 | 0 | 0 |
| 30/03/2020 |
3.96
|
6,700 | 4.40 | 4.40 | 3.96 | 0 | 0 | 0 |
| 27/03/2020 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 26/03/2020 |
4.40
|
400 | 4.11 | 4.40 | 4.04 | 0 | 0 | 0 |
| 25/03/2020 |
4.11
|
12,500 | 3.74 | 4.11 | 3.67 | 0 | 0 | 0 |
| 24/03/2020 |
3.74
|
0 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 |
| 23/03/2020 |
3.74
|
0 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 |
| 20/03/2020 |
3.74
|
0 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 |
| 19/03/2020 |
3.74
|
0 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 |
| 18/03/2020 |
3.74
|
1,000 | 3.45 | 3.74 | 3.74 | 0 | 0 | 0 |
| 17/03/2020 |
3.45
|
100 | 3.67 | 3.67 | 3.45 | 0 | 0 | 0 |
| 16/03/2020 |
3.67
|
0 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 |
| 13/03/2020 |
3.67
|
3,000 | 3.89 | 3.89 | 3.60 | 0 | 0 | 0 |
| 12/03/2020 |
3.89
|
100 | 4.18 | 4.18 | 3.89 | 0 | 0 | 0 |
| 11/03/2020 |
4.18
|
0 | 4.18 | 4.18 | 4.18 | 0 | 0 | 0 |
| 10/03/2020 |
4.18
|
0 | 4.18 | 4.18 | 4.18 | 0 | 0 | 0 |
| 09/03/2020 |
4.18
|
11,200 | 4.40 | 4.77 | 4.18 | 0 | 0 | 0 |
| 06/03/2020 |
4.40
|
700 | 4.04 | 4.40 | 4.40 | 0 | 0 | 0 |
| 05/03/2020 |
4.04
|
0 | 4.04 | 4.04 | 4.04 | 0 | 0 | 0 |
| 04/03/2020 |
4.04
|
0 | 4.04 | 4.04 | 4.04 | 0 | 0 | 0 |
| 03/03/2020 |
4.04
|
5,000 | 4.04 | 4.04 | 3.96 | 0 | 0 | 0 |
| 02/03/2020 |
4.04
|
0 | 4.04 | 4.04 | 4.04 | 0 | 0 | 0 |
| 28/02/2020 |
4.04
|
0 | 4.04 | 4.04 | 4.04 | 0 | 0 | 0 |
| 27/02/2020 |
4.04
|
100 | 4.33 | 4.33 | 4.04 | 0 | 0 | 0 |
| 26/02/2020 |
4.33
|
11,800 | 3.96 | 4.33 | 4.33 | 0 | 0 | 0 |
| 25/02/2020 |
3.96
|
0 | 3.96 | 3.96 | 3.96 | 0 | 0 | 0 |
| 24/02/2020 |
3.96
|
0 | 3.96 | 3.96 | 3.96 | 0 | 0 | 0 |
| 21/02/2020 |
3.96
|
0 | 3.96 | 3.96 | 3.96 | 0 | 0 | 0 |
| 20/02/2020 |
3.96
|
0 | 3.96 | 3.96 | 3.96 | 0 | 0 | 0 |
| 19/02/2020 |
3.96
|
0 | 3.96 | 3.96 | 3.96 | 0 | 0 | 0 |
| 18/02/2020 |
3.96
|
0 | 3.96 | 3.96 | 3.96 | 0 | 0 | 0 |
| 17/02/2020 |
3.96
|
0 | 3.96 | 3.96 | 3.96 | 0 | 0 | 0 |
| 14/02/2020 |
3.96
|
100 | 4.40 | 4.40 | 3.96 | 0 | 0 | 0 |
| 13/02/2020 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 12/02/2020 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 11/02/2020 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 10/02/2020 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 07/02/2020 |
4.40
|
100 | 4.84 | 4.84 | 4.40 | 0 | 0 | 0 |
| 06/02/2020 |
4.84
|
0 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 |
| 05/02/2020 |
4.84
|
0 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 |
| 04/02/2020 |
4.84
|
27,200 | 5.36 | 5.36 | 4.84 | 0 | 19,100 | -0.1 |
| 03/02/2020 |
5.36
|
9,000 | 5.95 | 5.95 | 5.36 | 0 | 0 | 0 |