| 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) |
0.70 | 4.76% | 89,000 | 0 | 0 |
14.50
16.90
15.60
|
|
2 tháng
(2025-12-01) |
1.40 | 10% | 269,600 | 0 | 0 |
13.30
16.90
15.60
|
|
3 tháng
(2025-10-30) |
1.90 | 14.07% | 337,400 | 0 | 0 |
13.30
16.90
15.60
|
|
6 tháng
(2025-08-01) |
0.10 | 0.65% | 989,200 | -2,000 | -0.0 |
13.30
17
15.60
|
|
12 tháng
(2025-02-03) |
8.30 | 116.90% | 3,033,100 | -6,500 | -0.1 |
6.20
17.80
15.60
|
|
24 tháng
(2024-02-15) |
10.50 | 214.29% | 3,983,537 | -3,100 | -0.1 |
4.20
17.80
15.60
|
|
36 tháng
(2023-02-13) |
6.80 | 79.07% | 4,270,499 | -3,100 | -0.1 |
4.20
17.80
15.60
|
|
60 tháng
(2021-02-23) |
7.50 | 94.94% | 8,012,907 | 13,400 | 0.1 |
4.20
17.80
15.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 24/06/2020 |
5.80
|
600 | 6.40 | 6.40 | 5.70 | 0 | 0 | 0 |
| 23/06/2020 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 22/06/2020 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 19/06/2020 |
5.70
|
500 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 18/06/2020 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 17/06/2020 |
5.70
|
10 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 16/06/2020 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 15/06/2020 |
5.70
|
30 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 12/06/2020 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 11/06/2020 |
5.70
|
100 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 10/06/2020 |
5.80
|
1,400 | 5.90 | 5.90 | 5.80 | 1,000 | 0 | 0.0 |
| 09/06/2020 |
5.50
|
900 | 5.40 | 5.50 | 5.40 | 0 | 0 | 0 |
| 08/06/2020 |
5.40
|
1,400 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 05/06/2020 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 04/06/2020 |
5.40
|
700 | 5.30 | 5.40 | 5.30 | 0 | 0 | 0 |
| 03/06/2020 |
5.30
|
6,900 | 5.10 | 5.30 | 5.10 | 0 | 0 | 0 |
| 02/06/2020 |
5.20
|
2,100 | 5.10 | 5.20 | 5.10 | 0 | 0 | 0 |
| 01/06/2020 |
5.10
|
600 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 29/05/2020 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 28/05/2020 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 27/05/2020 |
5.20
|
700 | 5.10 | 5.20 | 5.10 | 0 | 0 | 0 |
| 26/05/2020 |
4.80
|
27,552 | 5.40 | 5.40 | 4.80 | 0 | 0 | 0 |
| 25/05/2020 |
4.70
|
9,510 | 4.80 | 5 | 4.60 | 0 | 0 | 0 |
| 22/05/2020 |
5.10
|
11,600 | 5.30 | 5.30 | 5.10 | 0 | 0 | 0 |
| 21/05/2020 |
6.10
|
2,000 | 5.90 | 6.10 | 5.90 | 0 | 0 | 0 |
| 20/05/2020 |
5.90
|
100 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 19/05/2020 |
5.90
|
400 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 18/05/2020 |
5.90
|
1,100 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 15/05/2020 |
5.90
|
7,710 | 6 | 6 | 5.80 | 0 | 0 | 0 |
| 14/05/2020 |
6
|
1,420 | 6.60 | 6.60 | 5.60 | 0 | 0 | 0 |
| 13/05/2020 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
| 12/05/2020 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
| 11/05/2020 |
6
|
1,100 | 5.50 | 6 | 5.50 | 0 | 0 | 0 |
| 08/05/2020 |
5.90
|
1,000 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 07/05/2020 |
5.10
|
1,000 | 6.40 | 6.40 | 5.10 | 0 | 0 | 0 |
| 06/05/2020 |
6
|
5,500 | 6.10 | 6.10 | 5 | 0 | 0 | 0 |
| 05/05/2020 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 04/05/2020 |
5.60
|
11,092 | 5.90 | 5.90 | 5.60 | 0 | 0 | 0 |
| 29/04/2020 |
5.60
|
2,000 | 5.50 | 5.60 | 5.50 | 0 | 0 | 0 |
| 28/04/2020 |
5
|
100 | 5 | 5 | 5 | 0 | 0 | 0 |
| 27/04/2020 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 24/04/2020 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 23/04/2020 |
6
|
3,100 | 5 | 6 | 5 | 0 | 0 | 0 |
| 22/04/2020 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 21/04/2020 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 20/04/2020 |
5.80
|
500 | 5.90 | 5.90 | 5.40 | 0 | 0 | 0 |
| 17/04/2020 |
5.50
|
3,200 | 5 | 5.50 | 5 | 0 | 0 | 0 |
| 16/04/2020 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 15/04/2020 |
5.30
|
1,000 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 14/04/2020 |
5.10
|
3,200 | 5 | 5.10 | 4.90 | 0 | 0 | 0 |
| 13/04/2020 |
5
|
800 | 5 | 5 | 5 | 0 | 0 | 0 |
| 10/04/2020 |
5
|
15,100 | 4.80 | 5 | 4.80 | 0 | 0 | 0 |
| 09/04/2020 |
4.80
|
4,400 | 4.50 | 4.80 | 4.50 | 0 | 0 | 0 |
| 08/04/2020 |
4.70
|
5,300 | 4.60 | 4.70 | 4.40 | 0 | 0 | 0 |
| 07/04/2020 |
4.50
|
2,500 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
| 06/04/2020 |
4.90
|
8,000 | 5.20 | 5.50 | 4.90 | 0 | 0 | 0 |
| 03/04/2020 |
4.90
|
18,200 | 4.90 | 4.90 | 4.80 | 0 | 1,000 | -0.0 |
| 01/04/2020 |
4.30
|
54,500 | 4.10 | 4.30 | 4.10 | 0 | 0 | 0 |
| 31/03/2020 |
3.80
|
26,600 | 4.20 | 4.20 | 3.60 | 0 | 0 | 0 |
| 30/03/2020 |
3.60
|
14,600 | 3.80 | 4.20 | 3.60 | 0 | 0 | 0 |
| 27/03/2020 |
4.40
|
5,100 | 4.10 | 4.40 | 4 | 0 | 0 | 0 |
| 26/03/2020 |
4.40
|
14,400 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
| 25/03/2020 |
4.30
|
12,100 | 4.70 | 4.70 | 4.20 | 0 | 0 | 0 |
| 24/03/2020 |
4.30
|
7,600 | 4.10 | 4.30 | 4.10 | 0 | 0 | 0 |
| 23/03/2020 |
4.30
|
10,500 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 20/03/2020 |
5
|
100 | 5 | 5 | 5 | 0 | 0 | 0 |
| 19/03/2020 |
4.50
|
1,500 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 18/03/2020 |
4.80
|
200 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 17/03/2020 |
4.30
|
2,700 | 4.50 | 4.60 | 4.30 | 0 | 0 | 0 |
| 16/03/2020 |
4.40
|
1,000 | 4.90 | 4.90 | 4.40 | 0 | 0 | 0 |
| 13/03/2020 |
4.50
|
13,200 | 4.80 | 4.80 | 4.30 | 0 | 0 | 0 |
| 12/03/2020 |
5
|
1,200 | 5.20 | 5.20 | 4.70 | 0 | 0 | 0 |
| 11/03/2020 |
5
|
1,000 | 5 | 5 | 5 | 0 | 0 | 0 |
| 10/03/2020 |
5.20
|
100 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 09/03/2020 |
4.70
|
4,300 | 5 | 5 | 4.70 | 0 | 0 | 0 |
| 06/03/2020 |
5
|
900 | 5.30 | 5.30 | 5 | 0 | 0 | 0 |
| 05/03/2020 |
5
|
3,500 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 04/03/2020 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 03/03/2020 |
5.50
|
200 | 5.40 | 5.50 | 5.40 | 0 | 0 | 0 |
| 02/03/2020 |
5
|
7,100 | 5.30 | 5.30 | 5 | 0 | 0 | 0 |
| 28/02/2020 |
5.20
|
15,600 | 5.30 | 5.30 | 5 | 0 | 0 | 0 |
| 27/02/2020 |
5.10
|
5,900 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
| 26/02/2020 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 25/02/2020 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 24/02/2020 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 21/02/2020 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 20/02/2020 |
5.50
|
200 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 19/02/2020 |
5.20
|
1,100 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
| 18/02/2020 |
5.10
|
2,100 | 5.20 | 5.20 | 5.10 | 0 | 0 | 0 |
| 17/02/2020 |
5.10
|
2,500 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 14/02/2020 |
5.30
|
700 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
| 13/02/2020 |
5.20
|
3,000 | 5.60 | 5.60 | 5 | 0 | 0 | 0 |
| 12/02/2020 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 11/02/2020 |
5.60
|
6,100 | 5.40 | 5.60 | 5.40 | 0 | 0 | 0 |
| 10/02/2020 |
5.20
|
16,900 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
| 07/02/2020 |
5
|
7,500 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
| 06/02/2020 |
5
|
6,500 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 05/02/2020 |
5
|
3,400 | 5 | 5 | 5 | 0 | 0 | 0 |
| 04/02/2020 |
5
|
2,700 | 5.40 | 5.40 | 5 | 0 | 0 | 0 |
| 03/02/2020 |
5.20
|
400 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |