| 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) |
1.80 | 13.64% | 66,800 | 0 | 0 |
13.20
15.10
14.10
|
|
2 tháng
(2025-11-28) |
-1.10 | -6.83% | 105,700 | 0 | 0 |
13.20
18.40
14.10
|
|
3 tháng
(2025-10-29) |
0.20 | 1.35% | 143,700 | 0 | 0 |
13.20
18.40
14.10
|
|
6 tháng
(2025-07-31) |
0.10 | 0.67% | 286,200 | 0 | 0 |
13.20
18.40
14.10
|
|
12 tháng
(2025-02-03) |
5.50 | 57.89% | 859,931 | 0 | 0 |
9.50
18.40
14.10
|
|
24 tháng
(2024-02-07) |
8.10 | 117.39% | 1,651,545 | 0 | 0 |
6.40
18.40
14.10
|
|
36 tháng
(2023-02-13) |
7.10 | 89.87% | 2,143,339 | 0 | 0 |
6.10
18.40
14.10
|
|
60 tháng
(2021-02-22) |
5.80 | 63.04% | 10,173,587 | 0 | 0.0 |
5.70
37.80
14.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 04/12/2019 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
| 03/12/2019 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
| 02/12/2019 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
| 29/11/2019 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
| 28/11/2019 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
| 27/11/2019 |
6
|
100 | 6 | 6 | 6 | 0 | 0 | 0 |
| 26/11/2019 |
6
|
200 | 5.40 | 6 | 6 | 0 | 0 | 0 |
| 25/11/2019 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 22/11/2019 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 21/11/2019 |
5.40
|
200 | 4.70 | 5.40 | 5.40 | 0 | 0 | 0 |
| 20/11/2019 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 19/11/2019 |
4.70
|
200 | 4.20 | 4.70 | 4.70 | 0 | 0 | 0 |
| 18/11/2019 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 15/11/2019 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 14/11/2019 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 13/11/2019 |
4.20
|
5,000 | 4.90 | 4.90 | 4.20 | 0 | 0 | 0 |
| 12/11/2019 |
4.90
|
100 | 4.50 | 4.90 | 4.90 | 0 | 0 | 0 |
| 11/11/2019 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 08/11/2019 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 07/11/2019 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 06/11/2019 |
4.50
|
100 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 05/11/2019 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 04/11/2019 |
4.50
|
100 | 4 | 4.50 | 4.50 | 0 | 0 | 0 |
| 01/11/2019 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
| 31/10/2019 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
| 30/10/2019 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
| 29/10/2019 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
| 28/10/2019 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
| 25/10/2019 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
| 24/10/2019 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
| 23/10/2019 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
| 22/10/2019 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
| 21/10/2019 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
| 18/10/2019 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
| 17/10/2019 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
| 16/10/2019 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
| 15/10/2019 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
| 14/10/2019 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
| 11/10/2019 |
4
|
300 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
| 10/10/2019 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 09/10/2019 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 08/10/2019 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 07/10/2019 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 04/10/2019 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 03/10/2019 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 02/10/2019 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 01/10/2019 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 30/09/2019 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 27/09/2019 |
4.20
|
100 | 3 | 4.20 | 4.20 | 0 | 0 | 0 |
| 26/09/2019 |
3
|
0 | 3 | 3 | 3 | 0 | 0 | 0 |
| 25/09/2019 |
3
|
0 | 3 | 3 | 3 | 0 | 0 | 0 |
| 24/09/2019 |
3
|
0 | 3 | 3 | 3 | 0 | 0 | 0 |
| 23/09/2019 |
3
|
0 | 3 | 3 | 3 | 0 | 0 | 0 |
| 20/09/2019 |
3
|
0 | 3 | 3 | 3 | 0 | 0 | 0 |
| 19/09/2019 |
3
|
0 | 3 | 3 | 3 | 0 | 0 | 0 |
| 18/09/2019 |
3
|
0 | 3 | 3 | 3 | 0 | 0 | 0 |
| 17/09/2019 |
3
|
0 | 3 | 3 | 3 | 0 | 0 | 0 |
| 16/09/2019 |
3
|
0 | 3 | 3 | 3 | 0 | 0 | 0 |
| 13/09/2019 |
3
|
0 | 3 | 3 | 3 | 0 | 0 | 0 |
| 12/09/2019 |
3
|
0 | 3 | 3 | 3 | 0 | 0 | 0 |
| 11/09/2019 |
3
|
0 | 3 | 3 | 3 | 0 | 0 | 0 |
| 10/09/2019 |
3
|
0 | 3 | 3 | 3 | 0 | 0 | 0 |
| 09/09/2019 |
3
|
0 | 3 | 3 | 3 | 0 | 0 | 0 |
| 06/09/2019 |
3
|
0 | 3 | 3 | 3 | 0 | 0 | 0 |
| 05/09/2019 |
3
|
0 | 3 | 3 | 3 | 0 | 0 | 0 |
| 04/09/2019 |
3
|
0 | 3 | 3 | 3 | 0 | 0 | 0 |
| 03/09/2019 |
3
|
0 | 3 | 3 | 3 | 0 | 0 | 0 |
| 30/08/2019 |
3
|
0 | 3 | 3 | 3 | 0 | 0 | 0 |
| 29/08/2019 |
3
|
0 | 3 | 3 | 3 | 0 | 0 | 0 |
| 28/08/2019 |
3
|
0 | 3 | 3 | 3 | 0 | 0 | 0 |
| 27/08/2019 |
3
|
0 | 3 | 3 | 3 | 0 | 0 | 0 |
| 26/08/2019 |
3
|
0 | 3 | 3 | 3 | 0 | 0 | 0 |
| 23/08/2019 |
3
|
0 | 3 | 3 | 3 | 0 | 0 | 0 |
| 22/08/2019 |
3
|
0 | 3 | 3 | 3 | 0 | 0 | 0 |
| 21/08/2019 |
3
|
0 | 3 | 3 | 3 | 0 | 0 | 0 |
| 20/08/2019 |
3
|
0 | 3 | 3 | 3 | 0 | 0 | 0 |
| 19/08/2019 |
3
|
0 | 3 | 3 | 3 | 0 | 0 | 0 |
| 16/08/2019 |
3
|
0 | 3 | 3 | 3 | 0 | 0 | 0 |
| 15/08/2019 |
3
|
0 | 3 | 3 | 3 | 0 | 0 | 0 |
| 14/08/2019 |
3
|
2,000 | 3 | 3 | 3 | 0 | 0 | 0 |
| 13/08/2019 |
3
|
0 | 3 | 3 | 3 | 0 | 0 | 0 |
| 12/08/2019 |
3
|
0 | 3 | 3 | 3 | 0 | 0 | 0 |
| 09/08/2019 |
3
|
100 | 2.90 | 3 | 3 | 0 | 0 | 0 |
| 08/08/2019 |
2.90
|
0 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
| 07/08/2019 |
2.90
|
0 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
| 06/08/2019 |
2.90
|
0 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
| 05/08/2019 |
2.90
|
0 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
| 02/08/2019 |
2.90
|
0 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
| 01/08/2019 |
2.90
|
0 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
| 31/07/2019 |
2.90
|
1,000 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
| 30/07/2019 |
2.90
|
1,100 | 3 | 3 | 2.90 | 0 | 0 | 0 |
| 29/07/2019 |
3
|
2,300 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 26/07/2019 |
3.10
|
200 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
| 25/07/2019 |
3.10
|
0 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
| 24/07/2019 |
3.10
|
2,100 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
| 23/07/2019 |
3.20
|
2,900 | 2.80 | 3.20 | 3.10 | 0 | 0 | 0 |
| 22/07/2019 |
2.80
|
1,100 | 2.70 | 2.90 | 2.80 | 0 | 0 | 0 |
| 19/07/2019 |
2.70
|
1,100 | 3 | 3 | 2.70 | 0 | 0 | 0 |
| 18/07/2019 |
3
|
0 | 3 | 3 | 3 | 0 | 0 | 0 |
| 17/07/2019 |
3
|
0 | 3 | 3 | 3 | 0 | 0 | 0 |