| 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) |
1.50 | 5.95% | 33,598,900 | -622,300 | -17.2 |
25.20
29.30
27.10
|
|
2 tháng
(2025-12-01) |
-0.10 | -0.37% | 48,495,100 | -1,222,700 | -32.1 |
24.60
29.30
27.10
|
|
3 tháng
(2025-10-30) |
-4.60 | -14.70% | 71,470,300 | -1,816,400 | -49.9 |
24.60
31.30
27.10
|
|
6 tháng
(2025-08-01) |
-6.50 | -19.58% | 154,083,200 | -3,610,500 | -105.5 |
24.60
36.30
27.10
|
|
12 tháng
(2025-02-03) |
9.37 | 54.06% | 439,193,308 | -1,770,600 | -144.5 |
13.55
36.30
27.10
|
|
24 tháng
(2024-02-15) |
16.64 | 165.50% | 851,302,975 | 5,081,300 | -32.3 |
10.06
36.30
27.10
|
|
36 tháng
(2023-02-13) |
19.14 | 253.30% | 1,103,802,175 | 5,115,553 | -32.1 |
7.47
36.30
27.10
|
|
60 tháng
(2021-02-23) |
18.78 | 237.03% | 1,878,081,639 | 5,173,653 | -31.3 |
5.71
36.30
27.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 30/01/2020 |
5.11
|
0 | 5.45 | 5.11 | 5.11 | 0 | 0 | 0 |
| 22/01/2020 |
5.45
|
5,000 | 4.86 | 5.45 | 4.51 | 0 | 0 | 0 |
| 21/01/2020 |
4.86
|
100 | 5.03 | 5.03 | 4.86 | 0 | 0 | 0 |
| 20/01/2020 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 |
| 17/01/2020 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 |
| 16/01/2020 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 |
| 15/01/2020 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 |
| 14/01/2020 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 |
| 13/01/2020 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 |
| 10/01/2020 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 |
| 09/01/2020 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 |
| 08/01/2020 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 |
| 07/01/2020 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 |
| 06/01/2020 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 |
| 03/01/2020 |
5.03
|
1,200 | 5.62 | 5.62 | 5.03 | 0 | 0 | 0 |
| 02/01/2020 |
5.62
|
0 | 5.88 | 5.62 | 5.62 | 0 | 0 | 0 |
| 31/12/2019 |
5.88
|
12,000 | 5.62 | 5.88 | 4.94 | 0 | 0 | 0 |
| 30/12/2019 |
5.62
|
14,600 | 5.11 | 5.62 | 4.51 | 0 | 0 | 0 |
| 27/12/2019 |
5.11
|
100 | 4.51 | 5.11 | 5.11 | 0 | 0 | 0 |
| 26/12/2019 |
4.51
|
1,000 | 5.03 | 5.03 | 4.51 | 0 | 0 | 0 |
| 25/12/2019 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 |
| 24/12/2019 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 |
| 23/12/2019 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 |
| 20/12/2019 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 |
| 19/12/2019 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 |
| 18/12/2019 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 |
| 17/12/2019 |
5.03
|
600 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 |
| 16/12/2019 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 |
| 13/12/2019 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 |
| 12/12/2019 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 |
| 11/12/2019 |
5.03
|
400 | 5.11 | 5.11 | 5.03 | 0 | 0 | 0 |
| 10/12/2019 |
5.11
|
1,500 | 5.03 | 5.11 | 5.11 | 0 | 0 | 0 |
| 09/12/2019 |
5.03
|
100 | 5.11 | 5.11 | 5.03 | 0 | 0 | 0 |
| 06/12/2019 |
5.11
|
52,700 | 5.11 | 5.11 | 4.51 | 0 | 0 | 0 |
| 05/12/2019 |
5.11
|
5,900 | 5.45 | 5.45 | 5.11 | 0 | 0 | 0 |
| 04/12/2019 |
5.45
|
174,900 | 6.13 | 6.13 | 5.28 | 0 | 0 | 0 |
| 03/12/2019 |
6.13
|
100 | 6.39 | 6.39 | 6.13 | 0 | 0 | 0 |
| 02/12/2019 |
6.39
|
30,000 | 5.96 | 6.39 | 5.96 | 0 | 0 | 0 |
| 29/11/2019 |
5.96
|
10,100 | 6.30 | 6.30 | 5.37 | 0 | 0 | 0 |
| 28/11/2019 |
6.30
|
40,000 | 5.71 | 6.30 | 5.54 | 0 | 0 | 0 |
| 27/11/2019 |
5.71
|
0 | 5.88 | 5.71 | 5.71 | 0 | 0 | 0 |
| 26/11/2019 |
5.88
|
25,000 | 5.11 | 5.88 | 5.11 | 0 | 0 | 0 |
| 25/11/2019 |
5.11
|
0 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 |
| 22/11/2019 |
5.11
|
2,300 | 5.11 | 5.11 | 4.86 | 0 | 0 | 0 |
| 21/11/2019 |
5.11
|
1,000 | 4.86 | 5.11 | 5.11 | 0 | 0 | 0 |
| 20/11/2019 |
4.86
|
5,000 | 5.03 | 5.03 | 4.86 | 0 | 0 | 0 |
| 19/11/2019 |
5.03
|
4,400 | 5.11 | 5.11 | 5.03 | 0 | 0 | 0 |
| 18/11/2019 |
5.11
|
0 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 |
| 15/11/2019 |
5.11
|
0 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 |
| 14/11/2019 |
5.11
|
0 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 |
| 13/11/2019 |
5.11
|
1,600 | 5.03 | 5.54 | 5.11 | 0 | 0 | 0 |
| 12/11/2019 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 |
| 11/11/2019 |
5.03
|
0 | 5.11 | 5.03 | 5.03 | 0 | 0 | 0 |
| 08/11/2019 |
5.11
|
262,000 | 5.11 | 5.11 | 5.03 | 0 | 0 | 0 |
| 07/11/2019 |
5.11
|
3,100 | 5.11 | 5.11 | 4.86 | 0 | 0 | 0 |
| 06/11/2019 |
5.11
|
5,000 | 4.77 | 5.11 | 5.11 | 0 | 0 | 0 |
| 05/11/2019 |
4.77
|
0 | 5.11 | 4.77 | 4.77 | 0 | 0 | 0 |
| 04/11/2019 |
5.11
|
1,100 | 4.86 | 5.11 | 4.77 | 0 | 0 | 0 |
| 01/11/2019 |
4.86
|
1,800 | 5.11 | 5.11 | 4.86 | 0 | 0 | 0 |
| 31/10/2019 |
5.11
|
0 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 |
| 30/10/2019 |
5.11
|
100 | 4.86 | 5.11 | 5.11 | 0 | 0 | 0 |
| 29/10/2019 |
4.86
|
1,200 | 4.86 | 4.86 | 4.86 | 0 | 0 | 0 |
| 28/10/2019 |
4.86
|
1,000 | 4.86 | 4.86 | 4.86 | 0 | 0 | 0 |
| 25/10/2019 |
4.86
|
1,300 | 5.11 | 5.11 | 4.86 | 0 | 0 | 0 |
| 24/10/2019 |
5.11
|
200 | 5.03 | 5.11 | 5.11 | 0 | 0 | 0 |
| 23/10/2019 |
5.03
|
1,100 | 4.94 | 5.03 | 5.03 | 0 | 0 | 0 |
| 22/10/2019 |
4.94
|
2,700 | 5.11 | 5.11 | 4.94 | 0 | 0 | 0 |
| 21/10/2019 |
5.11
|
4,300 | 5.11 | 5.11 | 4.94 | 0 | 0 | 0 |
| 18/10/2019 |
5.11
|
0 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 |
| 17/10/2019 |
5.11
|
5 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 |
| 16/10/2019 |
5.11
|
2,400 | 5.45 | 5.45 | 5.11 | 0 | 0 | 0 |
| 15/10/2019 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 |
| 14/10/2019 |
5.45
|
400 | 5.11 | 5.45 | 5.45 | 0 | 0 | 0 |
| 11/10/2019 |
5.11
|
2,400 | 5.79 | 5.79 | 5.11 | 0 | 0 | 0 |
| 10/10/2019 |
5.79
|
0 | 5.79 | 5.79 | 5.79 | 0 | 0 | 0 |
| 09/10/2019 |
5.79
|
100 | 5.54 | 5.79 | 5.79 | 0 | 0 | 0 |
| 08/10/2019 |
5.54
|
100 | 5.11 | 5.54 | 5.54 | 0 | 0 | 0 |
| 07/10/2019 |
5.11
|
10,000 | 5.79 | 5.79 | 5.11 | 0 | 0 | 0 |
| 04/10/2019 |
5.79
|
118 | 5.54 | 5.79 | 5.79 | 0 | 0 | 0 |
| 03/10/2019 |
5.54
|
1,600 | 6.30 | 7.24 | 5.37 | 0 | 0 | 0 |
| 02/10/2019 |
6.30
|
100 | 6.39 | 6.39 | 6.30 | 0 | 0 | 0 |
| 01/10/2019 |
6.39
|
2,720 | 5.96 | 6.39 | 5.20 | 0 | 0 | 0 |
| 30/09/2019 |
5.96
|
900 | 5.45 | 5.96 | 5.28 | 0 | 0 | 0 |
| 27/09/2019 |
5.45
|
100 | 6.30 | 6.30 | 5.45 | 0 | 0 | 0 |
| 26/09/2019 |
6.30
|
120 | 5.54 | 6.30 | 6.30 | 0 | 0 | 0 |
| 25/09/2019 |
5.54
|
2,340 | 6.30 | 6.81 | 5.37 | 0 | 0 | 0 |
| 24/09/2019 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
| 23/09/2019 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
| 20/09/2019 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
| 19/09/2019 |
6.30
|
100 | 5.79 | 6.30 | 6.30 | 0 | 0 | 0 |
| 18/09/2019 |
5.79
|
0 | 5.79 | 5.79 | 5.79 | 0 | 0 | 0 |
| 17/09/2019 |
5.79
|
20 | 5.79 | 5.79 | 5.79 | 0 | 0 | 0 |
| 16/09/2019 |
5.79
|
0 | 5.71 | 5.79 | 5.79 | 0 | 0 | 0 |
| 13/09/2019 |
5.71
|
800 | 5.79 | 6.47 | 5.71 | 0 | 0 | 0 |
| 12/09/2019 |
5.79
|
150 | 5.71 | 5.79 | 5.79 | 0 | 0 | 0 |
| 11/09/2019 |
5.71
|
0 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 |
| 10/09/2019 |
5.71
|
0 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 |
| 09/09/2019 |
5.71
|
1,000 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 |
| 06/09/2019 |
5.71
|
0 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 |
| 05/09/2019 |
5.71
|
50 | 6.39 | 6.39 | 5.71 | 0 | 0 | 0 |