| 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) |
-2.80 | -13.73% | 2,950,600 | 0 | 0 |
17.60
21.80
17.60
|
|
2 tháng
(2025-12-01) |
-4.70 | -21.08% | 5,985,900 | 0 | 0 |
17.60
24.20
17.60
|
|
3 tháng
(2025-10-30) |
-0.60 | -3.30% | 10,630,700 | 0 | 0 |
15.40
24.20
17.60
|
|
6 tháng
(2025-08-01) |
3.10 | 21.38% | 13,880,200 | 0 | 0 |
11.90
24.20
17.60
|
|
12 tháng
(2025-02-03) |
8.46 | 92.50% | 19,816,319 | -300 | -0.0 |
8.70
24.20
17.60
|
|
24 tháng
(2024-02-15) |
7.13 | 68.03% | 23,959,268 | -1,800 | -0.0 |
8.43
24.20
17.60
|
|
36 tháng
(2023-02-13) |
8.46 | 92.50% | 28,336,098 | -34,600 | -0.5 |
8.43
24.20
17.60
|
|
60 tháng
(2021-02-23) |
8.99 | 104.41% | 87,666,810 | -600 | -0.1 |
7.10
27.25
17.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 19/06/2020 |
3.82
|
0 | 3.82 | 3.82 | 3.82 | 0 | 0 | 0 |
| 18/06/2020 |
3.82
|
0 | 3.82 | 3.82 | 3.82 | 0 | 0 | 0 |
| 17/06/2020 |
3.82
|
100 | 3.82 | 3.82 | 3.82 | 0 | 0 | 0 |
| 16/06/2020 |
3.82
|
100 | 3.73 | 3.82 | 3.82 | 0 | 0 | 0 |
| 15/06/2020 |
3.73
|
0 | 3.82 | 3.73 | 3.73 | 0 | 0 | 0 |
| 12/06/2020 |
3.82
|
21,300 | 3.55 | 3.82 | 3.55 | 0 | 0 | 0 |
| 11/06/2020 |
3.55
|
29,300 | 3.99 | 3.99 | 3.55 | 0 | 0 | 0 |
| 10/06/2020 |
3.99
|
6,300 | 3.82 | 3.99 | 3.91 | 0 | 0 | 0 |
| 09/06/2020 |
3.82
|
31,400 | 3.73 | 3.82 | 3.82 | 0 | 0 | 0 |
| 08/06/2020 |
3.73
|
8,200 | 3.73 | 3.82 | 3.73 | 0 | 0 | 0 |
| 05/06/2020 |
3.73
|
5,600 | 3.73 | 3.73 | 3.73 | 0 | 0 | 0 |
| 04/06/2020 |
3.73
|
3,100 | 3.82 | 3.82 | 3.73 | 0 | 0 | 0 |
| 03/06/2020 |
3.82
|
100 | 3.82 | 3.82 | 3.82 | 0 | 0 | 0 |
| 02/06/2020 |
3.82
|
5,700 | 3.55 | 3.82 | 3.82 | 0 | 0 | 0 |
| 01/06/2020 |
3.55
|
5,000 | 3.91 | 3.91 | 3.55 | 0 | 0 | 0 |
| 29/05/2020 |
3.91
|
26,700 | 3.82 | 3.91 | 3.91 | 0 | 0 | 0 |
| 28/05/2020 |
3.82
|
6,200 | 3.82 | 3.91 | 3.82 | 0 | 0 | 0 |
| 27/05/2020 |
3.82
|
5,900 | 3.99 | 3.99 | 3.82 | 0 | 0 | 0 |
| 26/05/2020 |
3.99
|
500 | 3.82 | 3.99 | 3.99 | 0 | 0 | 0 |
| 25/05/2020 |
3.82
|
0 | 3.82 | 3.82 | 3.82 | 0 | 0 | 0 |
| 22/05/2020 |
3.82
|
2,100 | 3.99 | 3.99 | 3.82 | 0 | 0 | 0 |
| 21/05/2020 |
3.99
|
4,400 | 3.99 | 3.99 | 3.82 | 0 | 0 | 0 |
| 20/05/2020 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
| 19/05/2020 |
3.99
|
4,517 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
| 18/05/2020 |
3.99
|
4,200 | 3.73 | 3.99 | 3.73 | 0 | 0 | 0 |
| 15/05/2020 |
3.73
|
0 | 3.73 | 3.73 | 3.73 | 0 | 0 | 0 |
| 14/05/2020 |
3.73
|
61,900 | 3.82 | 3.91 | 3.64 | 0 | 0 | 0 |
| 13/05/2020 |
3.82
|
3,200 | 3.82 | 3.91 | 3.64 | 0 | 0 | 0 |
| 12/05/2020 |
3.82
|
7,600 | 3.82 | 3.99 | 3.73 | 0 | 0 | 0 |
| 11/05/2020 |
3.82
|
3,500 | 3.91 | 3.91 | 3.82 | 0 | 0 | 0 |
| 08/05/2020 |
3.91
|
9,300 | 3.82 | 3.99 | 3.91 | 0 | 0 | 0 |
| 07/05/2020 |
3.82
|
400 | 4.08 | 4.08 | 3.82 | 0 | 0 | 0 |
| 06/05/2020 |
4.08
|
4,200 | 3.82 | 4.08 | 3.91 | 0 | 0 | 0 |
| 05/05/2020 |
3.82
|
2,400 | 3.99 | 3.99 | 3.82 | 0 | 0 | 0 |
| 04/05/2020 |
3.99
|
3,200 | 4.17 | 4.17 | 3.99 | 0 | 0 | 0 |
| 29/04/2020 |
4.17
|
19,600 | 3.64 | 4.17 | 3.73 | 0 | 100 | -0.0 |
| 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 |