| 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) |
| 28/04/2020 |
3.64
|
12,700 | 3.91 | 3.91 | 3.64 | 0 | 0 | 0 |
| 27/04/2020 |
3.91
|
17,700 | 3.64 | 3.91 | 3.55 | 0 | 0 | 0 |
| 24/04/2020 |
3.64
|
10,800 | 3.73 | 3.73 | 3.64 | 0 | 0 | 0 |
| 23/04/2020 |
3.73
|
11,400 | 3.99 | 3.99 | 3.73 | 0 | 0 | 0 |
| 22/04/2020 |
3.99
|
15,400 | 3.82 | 4.08 | 3.82 | 0 | 0 | 0 |
| 21/04/2020 |
3.82
|
79,900 | 3.73 | 4.17 | 3.82 | 0 | 0 | 0 |
| 20/04/2020 |
3.73
|
23,000 | 3.55 | 3.73 | 3.46 | 0 | 0 | 0 |
| 17/04/2020 |
3.55
|
10,600 | 3.46 | 3.64 | 3.46 | 0 | 0 | 0 |
| 16/04/2020 |
3.46
|
24,500 | 3.91 | 3.91 | 3.46 | 0 | 0 | 0 |
| 15/04/2020 |
3.91
|
2,000 | 4.08 | 4.08 | 3.91 | 0 | 0 | 0 |
| 14/04/2020 |
4.08
|
23,100 | 3.73 | 4.17 | 3.91 | 0 | 0 | 0 |
| 13/04/2020 |
3.73
|
75,600 | 3.37 | 3.91 | 3.28 | 0 | 0 | 0 |
| 10/04/2020 |
3.37
|
4,000 | 3.91 | 3.91 | 3.37 | 0 | 0 | 0 |
| 09/04/2020 |
3.91
|
0 | 3.91 | 3.91 | 3.91 | 0 | 0 | 0 |
| 08/04/2020 |
3.91
|
0 | 3.91 | 3.91 | 3.91 | 0 | 0 | 0 |
| 07/04/2020 |
3.91
|
0 | 3.64 | 3.91 | 3.91 | 0 | 0 | 0 |
| 06/04/2020 |
3.64
|
3,500 | 3.73 | 3.91 | 3.64 | 0 | 0 | 0 |
| 03/04/2020 |
3.73
|
2,500 | 3.37 | 3.73 | 3.73 | 0 | 0 | 0 |
| 01/04/2020 |
3.37
|
0 | 3.28 | 3.37 | 3.37 | 0 | 0 | 0 |
| 31/03/2020 |
3.28
|
8,000 | 3.28 | 3.46 | 3.28 | 0 | 0 | 0 |
| 30/03/2020 |
3.28
|
0 | 3.28 | 3.28 | 3.28 | 0 | 0 | 0 |
| 27/03/2020 |
3.28
|
1,300 | 3.46 | 3.46 | 3.28 | 0 | 0 | 0 |
| 26/03/2020 |
3.46
|
0 | 3.46 | 3.46 | 3.46 | 0 | 0 | 0 |
| 25/03/2020 |
3.46
|
0 | 3.37 | 3.46 | 3.46 | 0 | 0 | 0 |
| 24/03/2020 |
3.37
|
6,300 | 3.28 | 3.55 | 3.37 | 0 | 0 | 0 |
| 23/03/2020 |
3.28
|
2,100 | 3.82 | 3.82 | 3.28 | 0 | 0 | 0 |
| 20/03/2020 |
3.82
|
500 | 3.82 | 3.82 | 3.82 | 0 | 0 | 0 |
| 19/03/2020 |
3.82
|
20 | 3.82 | 3.82 | 3.82 | 0 | 0 | 0 |
| 18/03/2020 |
3.82
|
0 | 3.82 | 3.82 | 3.82 | 0 | 0 | 0 |
| 17/03/2020 |
3.82
|
100 | 3.73 | 3.82 | 3.82 | 0 | 0 | 0 |
| 16/03/2020 |
3.73
|
5,000 | 3.73 | 3.73 | 3.64 | 0 | 0 | 0 |
| 13/03/2020 |
3.73
|
0 | 3.73 | 3.73 | 3.73 | 0 | 0 | 0 |
| 12/03/2020 |
3.73
|
600 | 3.82 | 3.91 | 3.73 | 0 | 0 | 0 |
| 11/03/2020 |
3.82
|
3,600 | 3.55 | 3.91 | 3.46 | 0 | 0 | 0 |
| 10/03/2020 |
3.55
|
7,700 | 3.46 | 3.55 | 3.20 | 0 | 0 | 0 |
| 09/03/2020 |
3.46
|
28,000 | 3.99 | 3.99 | 3.46 | 0 | 0 | 0 |
| 06/03/2020 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
| 05/03/2020 |
3.99
|
1,400 | 4.26 | 4.26 | 3.99 | 0 | 0 | 0 |
| 04/03/2020 |
4.26
|
100 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 |
| 03/03/2020 |
4.26
|
4,200 | 4.08 | 4.26 | 3.91 | 0 | 0 | 0 |
| 02/03/2020 |
4.08
|
0 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 |
| 28/02/2020 |
4.08
|
0 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 |
| 27/02/2020 |
4.08
|
0 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 |
| 26/02/2020 |
4.08
|
35 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 |
| 25/02/2020 |
4.08
|
2,000 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 |
| 24/02/2020 |
4.08
|
900 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 |
| 21/02/2020 |
4.08
|
5,100 | 4.17 | 4.17 | 4.08 | 0 | 0 | 0 |
| 20/02/2020 |
4.17
|
9,000 | 4.26 | 4.26 | 4.17 | 0 | 0 | 0 |
| 19/02/2020 |
4.26
|
24,500 | 4.08 | 4.26 | 4.17 | 0 | 0 | 0 |
| 18/02/2020 |
4.08
|
5,000 | 4.26 | 4.26 | 4.08 | 0 | 0 | 0 |
| 17/02/2020 |
4.26
|
0 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 |
| 14/02/2020 |
4.26
|
2,400 | 4.17 | 4.35 | 4.26 | 0 | 0 | 0 |
| 13/02/2020 |
4.17
|
0 | 4.17 | 4.17 | 4.17 | 0 | 0 | 0 |
| 12/02/2020 |
4.17
|
100 | 4.26 | 4.26 | 4.17 | 0 | 0 | 0 |
| 11/02/2020 |
4.26
|
7,000 | 4.35 | 4.35 | 4.08 | 0 | 0 | 0 |
| 10/02/2020 |
4.35
|
0 | 4.35 | 4.35 | 4.35 | 0 | 0 | 0 |
| 07/02/2020 |
4.35
|
100 | 4.35 | 4.35 | 4.35 | 0 | 0 | 0 |
| 06/02/2020 |
4.35
|
100 | 4.17 | 4.35 | 4.35 | 0 | 0 | 0 |
| 05/02/2020 |
4.17
|
0 | 4.26 | 4.17 | 4.17 | 0 | 0 | 0 |
| 04/02/2020 |
4.26
|
2,000 | 4.26 | 4.26 | 4.08 | 0 | 0 | 0 |
| 03/02/2020 |
4.26
|
2,500 | 4.35 | 4.35 | 4.26 | 0 | 0 | 0 |
| 31/01/2020 |
4.35
|
17,500 | 4.35 | 4.44 | 4.35 | 0 | 0 | 0 |
| 30/01/2020 |
4.35
|
5,200 | 4.26 | 4.35 | 4.17 | 0 | 0 | 0 |
| 22/01/2020 |
4.26
|
5,000 | 3.91 | 4.26 | 3.91 | 0 | 0 | 0 |
| 21/01/2020 |
3.91
|
10,900 | 3.99 | 4.08 | 3.91 | 0 | 0 | 0 |
| 20/01/2020 |
3.99
|
17,800 | 3.99 | 4.08 | 3.91 | 0 | 0 | 0 |
| 17/01/2020 |
3.99
|
7,400 | 3.37 | 4.17 | 3.99 | 0 | 0 | 0 |
| 16/01/2020 |
3.37
|
19,400 | 3.91 | 4.35 | 3.37 | 0 | 0 | 0 |
| 15/01/2020 |
3.91
|
12,000 | 3.91 | 3.91 | 3.91 | 0 | 0 | 0 |
| 14/01/2020 |
3.91
|
14,100 | 3.91 | 4.44 | 3.91 | 0 | 0 | 0 |
| 13/01/2020 |
3.91
|
29,000 | 4.53 | 4.53 | 3.91 | 0 | 0 | 0 |
| 10/01/2020 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 |
| 09/01/2020 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 |
| 08/01/2020 |
4.53
|
3,000 | 4.35 | 4.53 | 4.53 | 0 | 0 | 0 |
| 07/01/2020 |
4.35
|
4,600 | 4.35 | 4.35 | 4.35 | 0 | 0 | 0 |
| 06/01/2020 |
4.35
|
1,000 | 4.44 | 4.44 | 4.35 | 0 | 0 | 0 |
| 03/01/2020 |
4.44
|
400 | 4.44 | 4.44 | 4.44 | 0 | 0 | 0 |
| 02/01/2020 |
4.44
|
1,000 | 4.26 | 4.44 | 4.44 | 0 | 0 | 0 |
| 31/12/2019 |
4.26
|
2,000 | 4.44 | 4.44 | 4.26 | 0 | 0 | 0 |
| 30/12/2019 |
4.44
|
0 | 4.26 | 4.44 | 4.44 | 0 | 0 | 0 |
| 27/12/2019 |
4.26
|
4,600 | 4.35 | 4.62 | 4.26 | 0 | 0 | 0 |
| 26/12/2019 |
4.35
|
9,830 | 4.35 | 4.62 | 4.35 | 0 | 0 | 0 |
| 25/12/2019 |
4.35
|
20,000 | 4.53 | 4.53 | 4.35 | 0 | 0 | 0 |
| 24/12/2019 |
4.53
|
0 | 4.44 | 4.53 | 4.53 | 0 | 0 | 0 |
| 23/12/2019 |
4.44
|
10,000 | 4.62 | 4.70 | 4.44 | 0 | 0 | 0 |
| 20/12/2019 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 |
| 19/12/2019 |
4.62
|
2,020 | 4.44 | 4.62 | 4.62 | 0 | 0 | 0 |
| 18/12/2019 |
4.44
|
17,800 | 4.35 | 4.79 | 4.44 | 0 | 0 | 0 |
| 17/12/2019 |
4.35
|
7,000 | 4.44 | 4.44 | 4.26 | 0 | 0 | 0 |
| 16/12/2019 |
4.44
|
13,000 | 4.44 | 4.70 | 4.44 | 0 | 0 | 0 |
| 13/12/2019 |
4.44
|
100 | 4.44 | 4.44 | 4.44 | 0 | 0 | 0 |
| 12/12/2019 |
4.44
|
800 | 4.44 | 4.44 | 4.44 | 0 | 0 | 0 |
| 11/12/2019 |
4.44
|
12,000 | 4.26 | 4.44 | 4.44 | 0 | 0 | 0 |
| 10/12/2019 |
4.26
|
100 | 4.53 | 4.53 | 4.26 | 0 | 0 | 0 |
| 09/12/2019 |
4.53
|
2,700 | 4.44 | 4.53 | 4.53 | 0 | 0 | 0 |
| 06/12/2019 |
4.44
|
100 | 4.35 | 4.44 | 4.44 | 0 | 0 | 0 |
| 05/12/2019 |
4.35
|
0 | 4.35 | 4.35 | 4.35 | 0 | 0 | 0 |
| 04/12/2019 |
4.35
|
0 | 4.35 | 4.35 | 4.35 | 0 | 0 | 0 |
| 03/12/2019 |
4.35
|
4,500 | 4.35 | 4.35 | 4.35 | 0 | 0 | 0 |
| 02/12/2019 |
4.35
|
0 | 4.35 | 4.35 | 4.35 | 0 | 0 | 0 |