| 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) |
1.40 | 8.05% | 219,800 | -3,600 | -0.1 |
17.40
19.90
18.70
|
|
2 tháng
(2025-12-01) |
0.20 | 1.08% | 455,900 | -8,300 | -0.1 |
16
19.90
18.70
|
|
3 tháng
(2025-10-30) |
1.20 | 6.82% | 681,400 | -7,600 | -0.1 |
16
19.90
18.70
|
|
6 tháng
(2025-08-01) |
5.40 | 40.30% | 1,513,200 | -7,600 | -0.1 |
13.10
19.90
18.70
|
|
12 tháng
(2025-02-03) |
11 | 141.03% | 3,539,409 | -21,020 | -0.2 |
7.60
19.90
18.70
|
|
24 tháng
(2024-02-15) |
11.42 | 154.73% | 4,528,735 | -13,218 | -0.2 |
6.20
19.90
18.70
|
|
36 tháng
(2023-02-13) |
13.84 | 279.09% | 8,471,580 | -396,258 | -2.2 |
4.11
19.90
18.70
|
|
60 tháng
(2021-02-23) |
13.07 | 227.81% | 17,907,413 | -312,300 | -2.6 |
3.93
19.90
18.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 31/01/2020 |
5.64
|
0 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 |
| 30/01/2020 |
5.64
|
100 | 5.70 | 5.70 | 5.64 | 0 | 0 | 0 |
| 22/01/2020 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 21/01/2020 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 20/01/2020 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 17/01/2020 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 16/01/2020 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 15/01/2020 |
5.70
|
3,900 | 5.50 | 5.70 | 4.96 | 0 | 0 | 0 |
| 14/01/2020 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 13/01/2020 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 10/01/2020 |
5.50
|
1,400 | 5.50 | 5.50 | 5.50 | 1,400 | 0 | 0.0 |
| 09/01/2020 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 08/01/2020 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 07/01/2020 |
5.50
|
1,000 | 6.11 | 6.11 | 5.50 | 0 | 0 | 0 |
| 06/01/2020 |
6.11
|
200 | 5.57 | 6.11 | 6.11 | 0 | 0 | 0 |
| 03/01/2020 |
5.57
|
0 | 5.57 | 5.57 | 5.57 | 0 | 0 | 0 |
| 02/01/2020 |
5.57
|
10 | 5.57 | 5.57 | 5.57 | 0 | 0 | 0 |
| 31/12/2019 |
5.57
|
0 | 5.57 | 5.57 | 5.57 | 0 | 0 | 0 |
| 30/12/2019 |
5.57
|
7,200 | 5.57 | 5.57 | 5.03 | 0 | 0 | 0 |
| 27/12/2019 |
5.57
|
0 | 5.57 | 5.57 | 5.57 | 0 | 0 | 0 |
| 26/12/2019 |
5.57
|
200 | 5.64 | 5.64 | 5.09 | 0 | 0 | 0 |
| 25/12/2019 |
5.64
|
100 | 5.30 | 5.64 | 5.64 | 0 | 0 | 0 |
| 24/12/2019 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 23/12/2019 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 20/12/2019 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 19/12/2019 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 18/12/2019 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 17/12/2019 |
5.30
|
100 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 16/12/2019 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 13/12/2019 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 12/12/2019 |
5.30
|
182 | 5.09 | 5.30 | 5.30 | 0 | 0 | 0 |
| 11/12/2019 |
5.09
|
1,310 | 5.30 | 5.30 | 5.09 | 0 | 0 | 0 |
| 10/12/2019 |
5.30
|
500 | 5.16 | 5.30 | 5.16 | 0 | 0 | 0 |
| 09/12/2019 |
5.16
|
40 | 5.16 | 5.16 | 5.16 | 0 | 0 | 0 |
| 06/12/2019 |
5.16
|
500 | 5.03 | 5.16 | 4.82 | 0 | 0 | 0 |
| 05/12/2019 |
5.03
|
100 | 5.16 | 5.16 | 5.03 | 0 | 0 | 0 |
| 04/12/2019 |
5.16
|
0 | 5.16 | 5.16 | 5.16 | 0 | 0 | 0 |
| 03/12/2019 |
5.16
|
100 | 5.03 | 5.16 | 5.16 | 0 | 0 | 0 |
| 02/12/2019 |
5.03
|
1,000 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 |
| 29/11/2019 |
5.03
|
1,910 | 5.03 | 5.03 | 4.55 | 0 | 0 | 0 |
| 28/11/2019 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 |
| 27/11/2019 |
5.03
|
1,000 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 |
| 26/11/2019 |
5.03
|
3,020 | 5.43 | 5.43 | 4.89 | 0 | 0 | 0 |
| 25/11/2019 |
5.43
|
100 | 4.96 | 5.43 | 5.43 | 0 | 0 | 0 |
| 22/11/2019 |
4.96
|
700 | 5.37 | 5.37 | 4.96 | 0 | 0 | 0 |
| 21/11/2019 |
5.37
|
0 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 |
| 20/11/2019 |
5.37
|
0 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 |
| 19/11/2019 |
5.37
|
2,038 | 5.16 | 5.37 | 4.69 | 0 | 0 | 0 |
| 18/11/2019 |
5.16
|
100 | 5.64 | 5.64 | 5.16 | 0 | 0 | 0 |
| 15/11/2019 |
5.64
|
500 | 5.64 | 5.64 | 5.16 | 0 | 0 | 0 |
| 14/11/2019 |
5.64
|
100 | 5.16 | 5.64 | 5.64 | 0 | 0 | 0 |
| 13/11/2019 |
5.16
|
400 | 5.70 | 5.70 | 5.16 | 0 | 0 | 0 |
| 12/11/2019 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 11/11/2019 |
5.70
|
40 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 08/11/2019 |
5.70
|
1,214 | 5.77 | 5.77 | 5.23 | 0 | 0 | 0 |
| 07/11/2019 |
5.77
|
0 | 5.77 | 5.77 | 5.77 | 0 | 0 | 0 |
| 06/11/2019 |
5.77
|
72 | 5.77 | 5.77 | 5.77 | 0 | 0 | 0 |
| 05/11/2019 |
5.77
|
0 | 5.77 | 5.77 | 5.77 | 0 | 0 | 0 |
| 04/11/2019 |
5.77
|
0 | 5.77 | 5.77 | 5.77 | 0 | 0 | 0 |
| 01/11/2019 |
5.77
|
0 | 5.77 | 5.77 | 5.77 | 0 | 0 | 0 |
| 31/10/2019 |
5.77
|
0 | 5.77 | 5.77 | 5.77 | 0 | 0 | 0 |
| 30/10/2019 |
5.77
|
0 | 5.77 | 5.77 | 5.77 | 0 | 0 | 0 |
| 29/10/2019 |
5.77
|
0 | 5.77 | 5.77 | 5.77 | 0 | 0 | 0 |
| 28/10/2019 |
5.77
|
4,600 | 5.98 | 5.98 | 5.43 | 0 | 0 | 0 |
| 25/10/2019 |
5.98
|
0 | 5.98 | 5.98 | 5.98 | 0 | 0 | 0 |
| 24/10/2019 |
5.98
|
0 | 5.98 | 5.98 | 5.98 | 0 | 0 | 0 |
| 23/10/2019 |
5.98
|
0 | 5.98 | 5.98 | 5.98 | 0 | 0 | 0 |
| 22/10/2019 |
5.98
|
0 | 5.98 | 5.98 | 5.98 | 0 | 0 | 0 |
| 21/10/2019 |
5.98
|
0 | 5.98 | 5.98 | 5.98 | 0 | 0 | 0 |
| 18/10/2019 |
5.98
|
100 | 5.57 | 5.98 | 5.98 | 0 | 0 | 0 |
| 17/10/2019 |
5.57
|
3,000 | 5.91 | 5.91 | 5.37 | 200 | 0 | 0.0 |
| 16/10/2019 |
5.91
|
0 | 5.91 | 5.91 | 5.91 | 0 | 0 | 0 |
| 15/10/2019 |
5.91
|
0 | 5.91 | 5.91 | 5.91 | 0 | 0 | 0 |
| 14/10/2019 |
5.91
|
100 | 6.11 | 6.11 | 5.91 | 0 | 0 | 0 |
| 11/10/2019 |
6.11
|
1,000 | 6.11 | 6.11 | 6.11 | 0 | 0 | 0 |
| 10/10/2019 |
6.11
|
100 | 6.11 | 6.11 | 6.11 | 100 | 0 | 0.0 |
| 09/10/2019 |
6.11
|
800 | 5.77 | 6.11 | 5.23 | 0 | 0 | 0 |
| 08/10/2019 |
5.77
|
0 | 5.77 | 5.77 | 5.77 | 0 | 0 | 0 |
| 07/10/2019 |
5.77
|
0 | 5.77 | 5.77 | 5.77 | 0 | 0 | 0 |
| 04/10/2019 |
5.77
|
0 | 5.77 | 5.77 | 5.77 | 0 | 0 | 0 |
| 03/10/2019 |
5.77
|
0 | 5.77 | 5.77 | 5.77 | 0 | 0 | 0 |
| 02/10/2019 |
5.77
|
0 | 5.77 | 5.77 | 5.77 | 0 | 0 | 0 |
| 01/10/2019 |
5.77
|
0 | 5.77 | 5.77 | 5.77 | 0 | 0 | 0 |
| 30/09/2019 |
5.77
|
2,640 | 5.57 | 5.77 | 5.57 | 0 | 0 | 0 |
| 27/09/2019 |
5.57
|
514 | 5.57 | 5.57 | 5.57 | 0 | 0 | 0 |
| 26/09/2019 |
5.57
|
900 | 5.57 | 5.57 | 5.57 | 0 | 0 | 0 |
| 25/09/2019 |
5.57
|
200 | 5.57 | 5.57 | 5.57 | 0 | 0 | 0 |
| 24/09/2019 |
5.57
|
0 | 5.57 | 5.57 | 5.57 | 0 | 0 | 0 |
| 23/09/2019 |
5.57
|
0 | 5.57 | 5.57 | 5.57 | 0 | 0 | 0 |
| 20/09/2019 |
5.57
|
530 | 5.70 | 6.11 | 5.57 | 0 | 0 | 0 |
| 19/09/2019 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 18/09/2019 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 17/09/2019 |
5.70
|
100 | 5.43 | 5.70 | 5.70 | 0 | 0 | 0 |
| 16/09/2019 |
5.43
|
0 | 5.43 | 5.43 | 5.43 | 0 | 0 | 0 |
| 13/09/2019 |
5.43
|
0 | 5.43 | 5.43 | 5.43 | 0 | 0 | 0 |
| 12/09/2019 |
5.43
|
200 | 5.64 | 5.64 | 5.43 | 0 | 0 | 0 |
| 11/09/2019 |
5.64
|
0 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 |
| 10/09/2019 |
5.64
|
0 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 |
| 09/09/2019 |
5.64
|
72 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 |
| 06/09/2019 |
5.64
|
0 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 |