| 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) |
32.10 | 126.88% | 279,600 | 0 | 0 |
25.30
58.60
51.70
|
|
2 tháng
(2025-12-01) |
21.50 | 59.89% | 281,700 | -800 | -0.0 |
23
58.60
51.70
|
|
3 tháng
(2025-10-30) |
24.70 | 75.54% | 296,700 | -800 | -0.0 |
23
58.60
51.70
|
|
6 tháng
(2025-08-01) |
33.20 | 137.19% | 1,677,300 | -800 | -0.0 |
23
58.60
51.70
|
|
12 tháng
(2025-02-03) |
35.15 | 157.95% | 1,756,122 | -800 | -0.0 |
16.76
58.60
51.70
|
|
24 tháng
(2024-02-15) |
26.19 | 83.93% | 4,068,107 | 0 | -0 |
16.76
58.60
51.70
|
|
36 tháng
(2023-02-13) |
42.91 | 296.21% | 8,503,591 | -300 | -0.0 |
10.64
58.60
51.70
|
|
60 tháng
(2021-02-23) |
51.53 | 877.58% | 10,178,245 | -209 | -0.0 |
5.87
58.60
51.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 04/09/2019 |
5.78
|
0 | 5.78 | 5.78 | 5.78 | 0 | 0 | 0 |
| 03/09/2019 |
5.78
|
0 | 5.78 | 5.78 | 5.78 | 0 | 0 | 0 |
| 30/08/2019 |
5.78
|
0 | 5.78 | 5.78 | 5.78 | 0 | 0 | 0 |
| 29/08/2019 |
5.78
|
100 | 5.30 | 5.78 | 5.78 | 0 | 0 | 0 |
| 28/08/2019 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 27/08/2019 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 26/08/2019 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 23/08/2019 |
5.30
|
100 | 4.82 | 5.30 | 5.30 | 0 | 0 | 0 |
| 22/08/2019 |
4.82
|
300 | 5.16 | 5.16 | 4.82 | 0 | 0 | 0 |
| 21/08/2019 |
5.16
|
200 | 5.64 | 5.64 | 5.16 | 0 | 0 | 0 |
| 20/08/2019 |
5.64
|
0 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 |
| 19/08/2019 |
5.64
|
0 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 |
| 16/08/2019 |
5.64
|
100 | 5.16 | 5.64 | 5.64 | 0 | 0 | 0 |
| 15/08/2019 |
5.16
|
0 | 5.16 | 5.16 | 5.16 | 0 | 0 | 0 |
| 14/08/2019 |
5.16
|
0 | 5.16 | 5.16 | 5.16 | 0 | 0 | 0 |
| 13/08/2019 |
5.16
|
0 | 5.16 | 5.16 | 5.16 | 0 | 0 | 0 |
| 12/08/2019 |
5.16
|
0 | 5.16 | 5.16 | 5.16 | 0 | 0 | 0 |
| 09/08/2019 |
5.16
|
0 | 5.16 | 5.16 | 5.16 | 0 | 0 | 0 |
| 08/08/2019 |
5.16
|
0 | 5.16 | 5.16 | 5.16 | 0 | 0 | 0 |
| 07/08/2019 |
5.16
|
0 | 5.16 | 5.16 | 5.16 | 0 | 0 | 0 |
| 06/08/2019 |
5.16
|
400 | 5.64 | 5.85 | 5.16 | 0 | 0 | 0 |
| 05/08/2019 |
5.64
|
100 | 5.16 | 5.64 | 5.64 | 0 | 0 | 0 |
| 02/08/2019 |
5.16
|
100 | 4.75 | 5.16 | 5.16 | 0 | 0 | 0 |
| 01/08/2019 |
4.75
|
300 | 5.02 | 5.50 | 4.75 | 100 | 0 | 0.0 |
| 31/07/2019 |
5.02
|
100 | 5.50 | 5.50 | 5.02 | 0 | 0 | 0 |
| 30/07/2019 |
5.50
|
100 | 6.06 | 6.06 | 5.50 | 0 | 0 | 0 |
| 29/07/2019 |
6.06
|
400 | 5.50 | 6.06 | 4.95 | 100 | 0 | 0.0 |
| 26/07/2019 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 25/07/2019 |
5.50
|
400 | 6.06 | 6.61 | 5.50 | 100 | 0 | 0.0 |
| 24/07/2019 |
6.06
|
0 | 6.06 | 6.06 | 6.06 | 0 | 0 | 0 |
| 23/07/2019 |
6.06
|
100 | 5.50 | 6.06 | 6.06 | 100 | 0 | 0.0 |
| 22/07/2019 |
5.50
|
200 | 5.78 | 6.33 | 5.50 | 100 | 0 | 0.0 |
| 19/07/2019 |
5.78
|
100 | 5.30 | 5.78 | 5.78 | 100 | 0 | 0.0 |
| 18/07/2019 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 17/07/2019 |
5.30
|
3,500 | 5.78 | 6.33 | 5.30 | 0 | 3,000 | -0.0 |
| 16/07/2019 |
5.78
|
100 | 5.30 | 5.78 | 5.78 | 100 | 0 | 0.0 |
| 15/07/2019 |
5.30
|
100 | 4.82 | 5.30 | 5.30 | 0 | 0 | 0 |
| 12/07/2019 |
4.82
|
200 | 5.02 | 5.50 | 4.82 | 100 | 0 | 0.0 |
| 11/07/2019 |
5.02
|
3,200 | 5.50 | 6.06 | 5.02 | 0 | 3,000 | -0.0 |
| 10/07/2019 |
5.50
|
100 | 5.02 | 5.50 | 5.50 | 100 | 0 | 0.0 |
| 09/07/2019 |
5.02
|
200 | 5.44 | 5.92 | 5.02 | 100 | 0 | 0.0 |
| 08/07/2019 |
5.44
|
200 | 5.64 | 6.19 | 5.44 | 100 | 0 | 0.0 |
| 05/07/2019 |
5.64
|
2,100 | 6.19 | 6.81 | 5.64 | 100 | 0 | 0.0 |
| 04/07/2019 |
6.19
|
2,100 | 6.81 | 7.43 | 6.19 | 100 | 0 | 0.0 |
| 03/07/2019 |
6.81
|
0 | 6.81 | 6.81 | 6.81 | 0 | 0 | 0 |
| 02/07/2019 |
6.81
|
11,000 | 7.57 | 7.57 | 6.81 | 0 | 10,000 | -0.1 |
| 01/07/2019 |
7.57
|
0 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 |
| 28/06/2019 |
7.57
|
400 | 8.26 | 9.08 | 7.57 | 100 | 0 | 0.0 |
| 27/06/2019 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 26/06/2019 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 25/06/2019 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 24/06/2019 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 21/06/2019 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 20/06/2019 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 19/06/2019 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 18/06/2019 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 17/06/2019 |
8.26
|
167 | 8.88 | 8.88 | 8.26 | 0 | 0 | 0 |
| 14/06/2019 |
8.88
|
0 | 8.88 | 8.88 | 8.88 | 0 | 0 | 0 |
| 13/06/2019 |
8.88
|
0 | 8.88 | 8.88 | 8.88 | 0 | 0 | 0 |
| 12/06/2019 |
8.88
|
0 | 8.88 | 8.88 | 8.88 | 0 | 0 | 0 |
| 11/06/2019 |
8.88
|
0 | 8.88 | 8.88 | 8.88 | 0 | 0 | 0 |
| 10/06/2019 |
8.88
|
0 | 8.88 | 8.88 | 8.88 | 0 | 0 | 0 |
| 07/06/2019 |
8.88
|
100 | 8.12 | 8.88 | 8.88 | 100 | 0 | 0.0 |
| 06/06/2019 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 |
| 05/06/2019 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 |
| 04/06/2019 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 |
| 03/06/2019 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 |
| 31/05/2019 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 |
| 30/05/2019 |
8.12
|
100 | 7.50 | 8.12 | 8.12 | 100 | 0 | 0.0 |
| 29/05/2019 |
7.50
|
18,900 | 7.50 | 7.50 | 7.36 | 0 | 10,700 | -0.1 |
| 28/05/2019 |
7.50
|
6,800 | 6.88 | 7.57 | 6.19 | 100 | 0 | 0.0 |
| 27/05/2019 |
6.88
|
0 | 6.88 | 6.88 | 6.88 | 0 | 0 | 0 |
| 24/05/2019 |
6.88
|
0 | 6.88 | 6.88 | 6.88 | 0 | 0 | 0 |
| 23/05/2019 |
6.88
|
100 | 6.47 | 6.88 | 6.88 | 0 | 100 | 0 |
| 22/05/2019 |
6.47
|
0 | 6.47 | 6.47 | 6.47 | 0 | 0 | 0 |
| 21/05/2019 |
6.47
|
0 | 6.47 | 6.47 | 6.47 | 100 | 0 | 0.0 |
| 20/05/2019 |
6.47
|
100 | 5.92 | 6.47 | 6.47 | 100 | 0 | 0.0 |
| 17/05/2019 |
5.92
|
1,000 | 6.19 | 6.19 | 5.85 | 0 | 0 | 0 |
| 16/05/2019 |
6.19
|
100 | 5.64 | 6.19 | 6.19 | 100 | 0 | 0.0 |
| 15/05/2019 |
5.64
|
0 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 |
| 14/05/2019 |
5.64
|
100 | 5.16 | 5.64 | 5.64 | 100 | 0 | 0.0 |
| 13/05/2019 |
5.16
|
0 | 5.16 | 5.16 | 5.16 | 0 | 0 | 0 |
| 10/05/2019 |
5.16
|
0 | 5.16 | 5.16 | 5.16 | 0 | 0 | 0 |
| 09/05/2019 |
5.16
|
0 | 5.16 | 5.16 | 5.16 | 0 | 0 | 0 |
| 08/05/2019 |
5.16
|
10,600 | 5.44 | 5.92 | 5.16 | 100 | 0 | 0.0 |
| 07/05/2019 |
5.44
|
0 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 |
| 06/05/2019 |
5.44
|
0 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 |
| 03/05/2019 |
5.44
|
100 | 4.95 | 5.44 | 5.44 | 100 | 0 | 0.0 |
| 02/05/2019 |
4.95
|
0 | 4.95 | 4.95 | 4.95 | 0 | 0 | 0 |
| 26/04/2019 |
4.95
|
0 | 4.95 | 4.95 | 4.95 | 0 | 0 | 0 |
| 25/04/2019 |
4.95
|
0 | 4.95 | 4.95 | 4.95 | 0 | 0 | 0 |
| 24/04/2019 |
4.95
|
0 | 4.95 | 4.95 | 4.95 | 0 | 0 | 0 |
| 23/04/2019 |
4.95
|
0 | 4.95 | 4.95 | 4.95 | 0 | 0 | 0 |
| 22/04/2019 |
4.95
|
0 | 4.95 | 4.95 | 4.95 | 0 | 0 | 0 |
| 19/04/2019 |
4.95
|
0 | 4.95 | 4.95 | 4.95 | 0 | 0 | 0 |
| 18/04/2019 |
4.95
|
100 | 4.54 | 4.95 | 4.95 | 100 | 0 | 0.0 |
| 17/04/2019 |
4.54
|
0 | 4.54 | 4.54 | 4.54 | 0 | 0 | 0 |
| 16/04/2019 |
4.54
|
0 | 4.54 | 4.54 | 4.54 | 0 | 0 | 0 |
| 12/04/2019 |
4.54
|
600 | 5.02 | 5.02 | 4.54 | 0 | 0 | 0 |
| 11/04/2019 |
5.02
|
0 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 |