| 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 | 0% | 0 | 0 | 0 |
1.80
1.80
1.80
|
|
2 tháng
(2025-10-06) |
0 | 0% | 0 | 0 | 0 |
1.80
1.80
1.80
|
|
3 tháng
(2025-09-08) |
0 | 0% | 0 | 0 | 0 |
1.80
1.80
1.80
|
|
6 tháng
(2025-06-09) |
0 | 0% | 0 | 0 | 0 |
1.80
1.80
1.80
|
|
12 tháng
(2024-12-10) |
-0.10 | -5.26% | 1,920,192 | -59,265 | -0.1 |
1.60
2
1.80
|
|
24 tháng
(2023-12-18) |
-1.50 | -45.45% | 22,417,561 | -115,102 | -0.3 |
1.60
5.50
1.80
|
|
36 tháng
(2022-12-21) |
-1.10 | -37.93% | 44,421,504 | -54,402 | -0.1 |
1.60
5.50
1.80
|
|
60 tháng
(2020-12-31) |
0.10 | 5.88% | 135,885,351 | 9,198 | 0.8 |
1.60
21.30
1.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 16/07/2019 |
1
|
41,400 | 1 | 1 | 0.90 | 0 | 0 | 0 |
| 15/07/2019 |
1
|
17,300 | 1 | 1 | 1 | 100 | 0 | 0.0 |
| 12/07/2019 |
1
|
63,500 | 0.90 | 1 | 0.80 | 0 | 100 | -0 |
| 11/07/2019 |
0.90
|
536,620 | 0.90 | 1 | 0.90 | 0 | 0 | 0 |
| 10/07/2019 |
0.90
|
37,400 | 0.80 | 0.90 | 0.90 | 0 | 0 | 0 |
| 09/07/2019 |
0.80
|
49,400 | 0.90 | 0.90 | 0.80 | 0 | 0 | 0 |
| 08/07/2019 |
0.90
|
4,300 | 0.90 | 0.90 | 0.80 | 0 | 0 | 0 |
| 05/07/2019 |
0.90
|
9,600 | 0.90 | 0.90 | 0.80 | 0 | 0 | 0 |
| 04/07/2019 |
0.90
|
27,300 | 0.90 | 1 | 0.90 | 0 | 0 | 0 |
| 03/07/2019 |
0.90
|
47,800 | 0.90 | 0.90 | 0.80 | 0 | 100 | -0 |
| 02/07/2019 |
0.90
|
76,000 | 0.90 | 1 | 0.80 | 0 | 0 | 0 |
| 01/07/2019 |
0.90
|
70,100 | 0.90 | 0.90 | 0.90 | 0 | 0 | 0 |
| 28/06/2019 |
0.90
|
10,300 | 1 | 1 | 0.90 | 0 | 0 | 0 |
| 27/06/2019 |
1
|
26,700 | 0.90 | 1 | 0.90 | 0 | 0 | 0 |
| 26/06/2019 |
0.90
|
39,700 | 0.90 | 0.90 | 0.90 | 0 | 0 | 0 |
| 25/06/2019 |
0.90
|
50,400 | 0.90 | 0.90 | 0.80 | 0 | 0 | 0 |
| 24/06/2019 |
0.90
|
90,100 | 1 | 1 | 0.90 | 0 | 0 | 0 |
| 21/06/2019 |
1
|
92,400 | 0.90 | 1 | 0.80 | 0 | 0 | 0 |
| 20/06/2019 |
0.90
|
12,800 | 0.90 | 1 | 0.90 | 0 | 0 | 0 |
| 19/06/2019 |
0.90
|
54,500 | 0.90 | 1 | 0.90 | 0 | 0 | 0 |
| 18/06/2019 |
0.90
|
287,100 | 0.90 | 1 | 0.80 | 0 | 0 | 0 |
| 17/06/2019 |
0.90
|
37,400 | 0.90 | 0.90 | 0.80 | 0 | 0 | 0 |
| 14/06/2019 |
0.90
|
23,700 | 0.90 | 0.90 | 0.80 | 0 | 0 | 0 |
| 13/06/2019 |
0.90
|
800 | 0.90 | 0.90 | 0.80 | 0 | 0 | 0 |
| 12/06/2019 |
0.90
|
18,800 | 0.90 | 0.90 | 0.80 | 100 | 0 | 0 |
| 11/06/2019 |
0.90
|
26,500 | 0.90 | 0.90 | 0.80 | 0 | 0 | 0 |
| 10/06/2019 |
0.90
|
24,500 | 0.90 | 1 | 0.80 | 0 | 0 | 0 |
| 07/06/2019 |
0.90
|
32,600 | 0.90 | 1 | 0.90 | 0 | 0 | 0 |
| 06/06/2019 |
0.90
|
557,600 | 1 | 1 | 0.90 | 0 | 0 | 0 |
| 05/06/2019 |
1
|
282,000 | 0.90 | 1 | 0.80 | 0 | 0 | 0 |
| 04/06/2019 |
0.90
|
18,600 | 1 | 1 | 0.90 | 0 | 0 | 0 |
| 03/06/2019 |
1
|
38,000 | 1 | 1 | 0.90 | 0 | 0 | 0 |
| 31/05/2019 |
1
|
75,100 | 1 | 1 | 0.90 | 0 | 0 | 0 |
| 30/05/2019 |
1
|
16,000 | 1 | 1 | 1 | 0 | 0 | 0 |
| 29/05/2019 |
1
|
51,000 | 0.90 | 1 | 0.90 | 0 | 0 | 0 |
| 28/05/2019 |
0.90
|
160,500 | 0.90 | 1 | 0.90 | 0 | 0 | 0 |
| 27/05/2019 |
0.90
|
32,600 | 1 | 1 | 0.90 | 0 | 0 | 0 |
| 24/05/2019 |
1
|
55,100 | 1 | 1 | 0.90 | 0 | 0 | 0 |
| 23/05/2019 |
1
|
50,900 | 1 | 1 | 0.90 | 0 | 0 | 0 |
| 22/05/2019 |
1
|
28,700 | 1 | 1.10 | 0.90 | 0 | 0 | 0 |
| 21/05/2019 |
1
|
130,600 | 0.90 | 1 | 0.90 | 0 | 0 | 0 |
| 20/05/2019 |
0.90
|
57,800 | 0.90 | 1 | 0.90 | 0 | 0 | 0 |
| 17/05/2019 |
0.90
|
188,200 | 1 | 1.10 | 0.90 | 0 | 0 | 0 |
| 16/05/2019 |
1
|
128,200 | 1.10 | 1.10 | 1 | 0 | 0 | 0 |
| 15/05/2019 |
1.10
|
71,300 | 1 | 1.10 | 1 | 0 | 0 | 0 |
| 14/05/2019 |
1
|
133,000 | 1.10 | 1.10 | 1 | 0 | 0 | 0 |
| 13/05/2019 |
1.10
|
63,800 | 1 | 1.10 | 1 | 0 | 0 | 0 |
| 10/05/2019 |
1
|
246,700 | 1 | 1 | 1 | 0 | 900 | -0.0 |
| 09/05/2019 |
1
|
60,400 | 1 | 1.10 | 1 | 0 | 0 | 0 |
| 08/05/2019 |
1
|
44,800 | 1 | 1.10 | 0.90 | 0 | 0 | 0 |
| 07/05/2019 |
1
|
269,900 | 1 | 1.10 | 0.90 | 0 | 0 | 0 |
| 06/05/2019 |
1
|
203,800 | 1.10 | 1.10 | 1 | 0 | 0 | 0 |
| 03/05/2019 |
1.10
|
164,200 | 1.20 | 1.20 | 1.10 | 0 | 0 | 0 |
| 02/05/2019 |
1.20
|
68,500 | 1.10 | 1.20 | 1 | 0 | 0 | 0 |
| 26/04/2019 |
1.10
|
211,000 | 1.10 | 1.20 | 1 | 0 | 0 | 0 |
| 25/04/2019 |
1.10
|
973,200 | 1.20 | 1.30 | 1.10 | 0 | 0 | 0 |
| 24/04/2019 |
1.20
|
166,700 | 1.10 | 1.20 | 1.10 | 0 | 0 | 0 |
| 23/04/2019 |
1.10
|
472,800 | 1 | 1.10 | 1 | 0 | 0 | 0 |
| 22/04/2019 |
1
|
83,200 | 1 | 1.10 | 0.90 | 0 | 0 | 0 |
| 19/04/2019 |
1
|
93,800 | 1 | 1.10 | 0.90 | 0 | 0 | 0 |
| 18/04/2019 |
1
|
128,400 | 1 | 1 | 0.90 | 0 | 0 | 0 |
| 17/04/2019 |
1
|
73,700 | 1 | 1.10 | 0.90 | 0 | 0 | 0 |
| 16/04/2019 |
1
|
100,400 | 1.10 | 1.10 | 1 | 0 | 0 | 0 |
| 12/04/2019 |
1.10
|
170,400 | 1 | 1.10 | 0.90 | 0 | 1,000 | -0.0 |
| 11/04/2019 |
1
|
68,200 | 1.10 | 1.10 | 1 | 0 | 0 | 0 |
| 10/04/2019 |
1.10
|
57,810 | 1 | 1.10 | 1 | 0 | 0 | 0 |
| 09/04/2019 |
1
|
123,900 | 1 | 1.10 | 1 | 0 | 0 | 0 |
| 08/04/2019 |
1
|
95,200 | 1 | 1.10 | 1 | 0 | 0 | 0 |
| 05/04/2019 |
1
|
470,600 | 1 | 1.10 | 1 | 0 | 0 | 0 |
| 04/04/2019 |
1
|
103,500 | 1.10 | 1.10 | 1 | 0 | 0 | 0 |
| 03/04/2019 |
1.10
|
20,900 | 1.10 | 1.10 | 1 | 0 | 0 | 0 |
| 02/04/2019 |
1.10
|
183,110 | 1 | 1.10 | 1 | 0 | 0 | 0 |
| 01/04/2019 |
1
|
91,100 | 1.10 | 1.20 | 1 | 0 | 0 | 0 |
| 29/03/2019 |
1.10
|
168,210 | 1 | 1.10 | 1 | 0 | 0 | 0 |
| 28/03/2019 |
1
|
136,000 | 1.10 | 1.10 | 1 | 0 | 0 | 0 |
| 27/03/2019 |
1.10
|
186,400 | 1.10 | 1.20 | 1.10 | 0 | 0 | 0 |
| 26/03/2019 |
1.10
|
197,600 | 1.10 | 1.20 | 1 | 0 | 0 | 0 |
| 25/03/2019 |
1.10
|
348,400 | 1.20 | 1.20 | 1.10 | 0 | 0 | 0 |
| 22/03/2019 |
1.20
|
336,600 | 1.10 | 1.20 | 1 | 0 | 0 | 0 |
| 21/03/2019 |
1.10
|
474,810 | 1.20 | 1.30 | 1.10 | 0 | 0 | 0 |
| 20/03/2019 |
1.20
|
889,800 | 1.30 | 1.30 | 1.20 | 1,000 | 0 | 0.0 |
| 19/03/2019 |
1.30
|
1,640,815 | 1.20 | 1.30 | 1.30 | 0 | 3,100 | -0.0 |
| 18/03/2019 |
1.20
|
913,800 | 1.10 | 1.20 | 1 | 0 | 0 | 0 |
| 15/03/2019 |
1.10
|
698,100 | 1 | 1.10 | 0.90 | 0 | 0 | 0 |
| 14/03/2019 |
1
|
185,200 | 1 | 1 | 0.90 | 0 | 0 | 0 |
| 13/03/2019 |
1
|
220,100 | 0.90 | 1 | 0.80 | 0 | 0 | 0 |
| 12/03/2019 |
0.90
|
211,700 | 0.90 | 1 | 0.80 | 0 | 0 | 0 |
| 11/03/2019 |
0.90
|
224,890 | 0.90 | 1 | 0.90 | 0 | 0 | 0 |
| 08/03/2019 |
0.90
|
959,500 | 1 | 1.10 | 0.90 | 0 | 0 | 0 |
| 07/03/2019 |
1
|
273,500 | 0.90 | 1 | 1 | 0 | 0 | 0 |
| 06/03/2019 |
0.90
|
1,007,200 | 0.80 | 0.90 | 0.80 | 0 | 0 | 0 |
| 05/03/2019 |
0.80
|
300,200 | 0.80 | 0.90 | 0.70 | 3,100 | 0 | 0.0 |
| 04/03/2019 |
0.80
|
316,000 | 0.70 | 0.80 | 0.70 | 0 | 0 | 0 |
| 01/03/2019 |
0.70
|
169,600 | 0.80 | 0.90 | 0.70 | 0 | 0 | 0 |
| 28/02/2019 |
0.80
|
89,700 | 0.80 | 0.80 | 0.70 | 0 | 0 | 0 |
| 27/02/2019 |
0.80
|
458,300 | 0.80 | 0.90 | 0.70 | 0 | 0 | 0 |
| 26/02/2019 |
0.80
|
907,400 | 0.70 | 0.80 | 0.60 | 0 | 0 | 0 |
| 25/02/2019 |
0.70
|
66,300 | 0.70 | 0.70 | 0.60 | 0 | 0 | 0 |
| 22/02/2019 |
0.70
|
121,000 | 0.70 | 0.70 | 0.60 | 0 | 0 | 0 |
| 21/02/2019 |
0.70
|
128,200 | 0.80 | 0.80 | 0.70 | 0 | 0 | 0 |