| 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) |
0.50 | 3.33% | 7,100 | 0 | 0 |
14.70
15.50
15.50
|
|
2 tháng
(2025-10-06) |
0.60 | 4.03% | 96,200 | 600 | 0.0 |
14.10
15.50
15.50
|
|
3 tháng
(2025-09-08) |
0.90 | 6.16% | 126,200 | 600 | 0.0 |
14.10
15.50
15.50
|
|
6 tháng
(2025-06-09) |
-0.30 | -1.90% | 635,200 | 9,900 | 0.1 |
14
15.80
15.50
|
|
12 tháng
(2024-12-10) |
0.81 | 5.50% | 1,117,932 | -8,100 | -0.2 |
14
19.85
15.50
|
|
24 tháng
(2023-12-18) |
2.79 | 21.97% | 1,517,711 | -100 | -0.0 |
11.34
19.85
15.50
|
|
36 tháng
(2022-12-21) |
3.71 | 31.50% | 1,640,483 | 9,810 | 0.1 |
10.57
19.85
15.50
|
|
60 tháng
(2020-12-31) |
7.37 | 90.62% | 2,435,243 | 16,679 | 0.1 |
8.13
19.85
15.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 04/05/2020 |
5.65
|
300 | 5.60 | 5.65 | 5.65 | 0 | 0 | 0 |
| 29/04/2020 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 28/04/2020 |
5.60
|
600 | 5.34 | 5.60 | 5.34 | 0 | 0 | 0 |
| 27/04/2020 |
5.34
|
300 | 5.24 | 5.34 | 5.34 | 0 | 0 | 0 |
| 24/04/2020 |
5.24
|
500 | 5.34 | 5.34 | 5.24 | 0 | 0 | 0 |
| 23/04/2020 |
5.34
|
2,600 | 5.34 | 5.34 | 4.88 | 0 | 0 | 0 |
| 22/04/2020 |
5.34
|
0 | 5.34 | 5.34 | 5.34 | 0 | 0 | 0 |
| 21/04/2020 |
5.34
|
3,600 | 5.34 | 5.34 | 5.14 | 0 | 0 | 0 |
| 20/04/2020 |
5.34
|
3,100 | 5.34 | 5.34 | 5.14 | 0 | 0 | 0 |
| 17/04/2020 |
5.34
|
200 | 5.29 | 5.34 | 5.34 | 0 | 0 | 0 |
| 16/04/2020 |
5.29
|
200 | 5.14 | 5.29 | 5.29 | 0 | 0 | 0 |
| 15/04/2020 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 |
| 14/04/2020 |
5.14
|
500 | 5.24 | 5.24 | 5.14 | 0 | 0 | 0 |
| 13/04/2020 |
5.24
|
500 | 5.81 | 5.81 | 5.24 | 0 | 0 | 0 |
| 10/04/2020 |
5.81
|
0 | 5.81 | 5.81 | 5.81 | 0 | 0 | 0 |
| 09/04/2020 |
5.81
|
100 | 5.29 | 5.81 | 5.81 | 0 | 0 | 0 |
| 08/04/2020 |
5.29
|
0 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 |
| 07/04/2020 |
5.29
|
200 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 |
| 06/04/2020 |
5.29
|
0 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 |
| 03/04/2020 |
5.29
|
0 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 |
| 01/04/2020 |
5.29
|
0 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 |
| 31/03/2020 |
5.29
|
0 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 |
| 30/03/2020 |
5.29
|
0 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 |
| 27/03/2020 |
5.29
|
0 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 |
| 26/03/2020 |
5.29
|
0 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 |
| 25/03/2020 |
5.29
|
0 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 |
| 24/03/2020 |
5.29
|
0 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 |
| 23/03/2020 |
5.29
|
0 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 |
| 20/03/2020 |
5.29
|
0 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 |
| 19/03/2020 |
5.29
|
0 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 |
| 18/03/2020 |
5.29
|
100 | 5.19 | 5.29 | 5.29 | 0 | 0 | 0 |
| 17/03/2020 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 |
| 16/03/2020 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 |
| 13/03/2020 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 |
| 12/03/2020 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 |
| 11/03/2020 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 |
| 10/03/2020 |
5.19
|
200 | 5.34 | 5.34 | 5.03 | 0 | 0 | 0 |
| 09/03/2020 |
5.34
|
0 | 5.34 | 5.34 | 5.34 | 0 | 0 | 0 |
| 06/03/2020 |
5.34
|
0 | 5.34 | 5.34 | 5.34 | 0 | 0 | 0 |
| 05/03/2020 |
5.34
|
0 | 5.34 | 5.34 | 5.34 | 0 | 0 | 0 |
| 04/03/2020 |
5.34
|
18,100 | 5.14 | 5.34 | 4.68 | 0 | 0 | 0 |
| 03/03/2020 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 |
| 02/03/2020 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 |
| 28/02/2020 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 |
| 27/02/2020 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 |
| 26/02/2020 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 |
| 25/02/2020 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 |
| 24/02/2020 |
5.14
|
2,000 | 4.83 | 5.14 | 5.14 | 0 | 0 | 0 |
| 21/02/2020 |
4.83
|
0 | 4.83 | 4.83 | 4.83 | 0 | 0 | 0 |
| 20/02/2020 |
4.83
|
21,400 | 4.62 | 4.83 | 4.78 | 0 | 0 | 0 |
| 19/02/2020 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 |
| 18/02/2020 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 |
| 17/02/2020 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 |
| 14/02/2020 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 |
| 13/02/2020 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 |
| 12/02/2020 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 |
| 11/02/2020 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 |
| 10/02/2020 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 |
| 07/02/2020 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 |
| 06/02/2020 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 |
| 05/02/2020 |
4.62
|
1,000 | 5.09 | 5.09 | 4.62 | 0 | 0 | 0 |
| 04/02/2020 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 |
| 03/02/2020 |
5.09
|
1,600 | 5.14 | 5.14 | 5.09 | 0 | 0 | 0 |
| 31/01/2020 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 |
| 30/01/2020 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 |
| 22/01/2020 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 |
| 21/01/2020 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 |
| 20/01/2020 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 |
| 17/01/2020 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 |
| 16/01/2020 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 |
| 15/01/2020 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 |
| 14/01/2020 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 |
| 13/01/2020 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 |
| 10/01/2020 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 |
| 09/01/2020 |
5.14
|
400 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 |
| 08/01/2020 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 |
| 07/01/2020 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 |
| 06/01/2020 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 |
| 03/01/2020 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 |
| 02/01/2020 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 |
| 31/12/2019 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 |
| 30/12/2019 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 |
| 27/12/2019 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 |
| 26/12/2019 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 |
| 25/12/2019 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 |
| 24/12/2019 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 |
| 23/12/2019 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 |
| 20/12/2019 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 |
| 19/12/2019 |
5.14
|
100 | 4.78 | 5.14 | 5.14 | 0 | 0 | 0 |
| 18/12/2019 |
4.78
|
0 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 |
| 17/12/2019 |
4.78
|
0 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 |
| 16/12/2019 |
4.78
|
0 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 |
| 13/12/2019 |
4.78
|
0 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 |
| 12/12/2019 |
4.78
|
0 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 |
| 11/12/2019 |
4.78
|
0 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 |
| 10/12/2019 |
4.78
|
0 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 |
| 09/12/2019 |
4.78
|
0 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 |
| 06/12/2019 |
4.78
|
0 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 |
| 05/12/2019 |
4.78
|
0 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 |
| 04/12/2019 |
4.78
|
0 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 |