| 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) |
0.40 | 3.12% | 2,552,300 | 0 | 0 |
12.70
13.50
13.40
|
|
2 tháng
(2025-11-28) |
0.40 | 3.12% | 4,223,800 | 0 | 0 |
12.60
13.50
13.40
|
|
3 tháng
(2025-10-29) |
0.10 | 0.76% | 7,069,000 | 2,000 | 0.0 |
12.60
13.50
13.40
|
|
6 tháng
(2025-07-31) |
-0.20 | -1.49% | 33,497,500 | -37,600 | -0.5 |
12.60
15.30
13.40
|
|
12 tháng
(2025-02-03) |
2.57 | 24.17% | 81,071,204 | -255,800 | -2.9 |
8.65
15.30
13.40
|
|
24 tháng
(2024-02-07) |
4.68 | 54.97% | 116,970,062 | 5,101 | -0.4 |
6.94
15.30
13.40
|
|
36 tháng
(2023-02-13) |
9.41 | 248.66% | 169,301,611 | 5,607 | -0.5 |
3.71
15.30
13.40
|
|
60 tháng
(2021-02-22) |
8.13 | 160.49% | 248,622,280 | 14,800 | -0.5 |
3.01
21.59
13.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 09/04/2019 |
3.36
|
1,450 | 3.17 | 3.48 | 3.17 | 0 | 0 | 0 |
| 08/04/2019 |
3.17
|
0 | 3.17 | 3.17 | 3.17 | 0 | 0 | 0 |
| 05/04/2019 |
3.17
|
0 | 3.17 | 3.17 | 3.17 | 0 | 0 | 0 |
| 04/04/2019 |
3.17
|
0 | 3.17 | 3.17 | 3.17 | 0 | 0 | 0 |
| 03/04/2019 |
3.17
|
0 | 3.17 | 3.17 | 3.17 | 0 | 0 | 0 |
| 02/04/2019 |
3.17
|
0 | 3.17 | 3.17 | 3.17 | 0 | 0 | 0 |
| 01/04/2019 |
3.17
|
0 | 3.10 | 3.17 | 3.17 | 0 | 0 | 0 |
| 29/03/2019 |
3.10
|
200 | 3.04 | 3.17 | 3.10 | 0 | 0 | 0 |
| 28/03/2019 |
3.04
|
200 | 3.29 | 3.29 | 3.04 | 0 | 0 | 0 |
| 27/03/2019 |
3.29
|
0 | 3.29 | 3.29 | 3.29 | 0 | 0 | 0 |
| 26/03/2019 |
3.29
|
0 | 3.29 | 3.29 | 3.29 | 0 | 0 | 0 |
| 25/03/2019 |
3.29
|
0 | 3.29 | 3.29 | 3.29 | 0 | 0 | 0 |
| 22/03/2019 |
3.29
|
400 | 3.42 | 3.42 | 3.29 | 0 | 0 | 0 |
| 21/03/2019 |
3.42
|
50 | 3.42 | 3.42 | 3.42 | 0 | 0 | 0 |
| 20/03/2019 |
3.42
|
0 | 3.42 | 3.42 | 3.42 | 0 | 0 | 0 |
| 19/03/2019 |
3.42
|
0 | 3.42 | 3.42 | 3.42 | 0 | 0 | 0 |
| 18/03/2019 |
3.42
|
0 | 3.36 | 3.42 | 3.42 | 0 | 0 | 0 |
| 15/03/2019 |
3.36
|
3,800 | 3.17 | 3.61 | 3.36 | 0 | 0 | 0 |
| 14/03/2019 |
3.17
|
3,900 | 3.67 | 3.67 | 3.17 | 0 | 0 | 0 |
| 13/03/2019 |
3.67
|
100 | 3.29 | 3.67 | 3.67 | 0 | 0 | 0 |
| 12/03/2019 |
3.29
|
8,300 | 3.74 | 3.99 | 3.29 | 0 | 0 | 0 |
| 11/03/2019 |
3.74
|
0 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 |
| 08/03/2019 |
3.74
|
100 | 3.99 | 3.99 | 3.74 | 0 | 0 | 0 |
| 07/03/2019 |
3.99
|
200 | 3.67 | 3.99 | 3.67 | 0 | 0 | 0 |
| 06/03/2019 |
3.67
|
100 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 |
| 05/03/2019 |
3.67
|
100 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 |
| 04/03/2019 |
3.67
|
0 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 |
| 01/03/2019 |
3.67
|
0 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 |
| 28/02/2019 |
3.67
|
100 | 3.74 | 3.74 | 3.67 | 0 | 0 | 0 |
| 27/02/2019 |
3.74
|
0 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 |
| 26/02/2019 |
3.74
|
0 | 3.80 | 3.74 | 3.74 | 0 | 0 | 0 |
| 25/02/2019 |
3.80
|
500 | 4.05 | 4.05 | 3.48 | 0 | 0 | 0 |
| 22/02/2019 |
4.05
|
1,000 | 3.67 | 4.05 | 4.05 | 0 | 0 | 0 |
| 21/02/2019 |
3.67
|
0 | 3.99 | 3.67 | 3.67 | 0 | 0 | 0 |
| 20/02/2019 |
3.99
|
6,400 | 3.99 | 3.99 | 3.48 | 0 | 0 | 0 |
| 19/02/2019 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
| 18/02/2019 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
| 15/02/2019 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
| 14/02/2019 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
| 13/02/2019 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
| 12/02/2019 |
3.99
|
0 | 4.05 | 3.99 | 3.99 | 0 | 0 | 0 |
| 11/02/2019 |
4.05
|
1,200 | 4.05 | 4.05 | 3.48 | 0 | 0 | 0 |
| 01/02/2019 |
4.05
|
0 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 |
| 31/01/2019 |
4.05
|
0 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 |
| 30/01/2019 |
4.05
|
0 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 |
| 29/01/2019 |
4.05
|
0 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 |
| 28/01/2019 |
4.05
|
200 | 3.55 | 4.05 | 4.05 | 0 | 0 | 0 |
| 25/01/2019 |
3.55
|
0 | 4.31 | 3.55 | 3.55 | 0 | 0 | 0 |
| 24/01/2019 |
4.31
|
6,400 | 3.80 | 4.31 | 3.48 | 0 | 0 | 0 |
| 23/01/2019 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 22/01/2019 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 21/01/2019 |
3.80
|
500 | 3.99 | 3.99 | 3.80 | 0 | 0 | 0 |
| 18/01/2019 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
| 17/01/2019 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
| 16/01/2019 |
3.99
|
0 | 4.18 | 3.99 | 3.99 | 0 | 0 | 0 |
| 15/01/2019 |
4.18
|
1,600 | 4.18 | 4.18 | 3.67 | 0 | 0 | 0 |
| 14/01/2019 |
4.18
|
100 | 3.67 | 4.18 | 4.18 | 0 | 0 | 0 |
| 11/01/2019 |
3.67
|
0 | 4.24 | 3.67 | 3.67 | 0 | 0 | 0 |
| 10/01/2019 |
4.24
|
2,300 | 4.24 | 4.24 | 3.61 | 0 | 0 | 0 |
| 09/01/2019 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 |
| 08/01/2019 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 |
| 07/01/2019 |
4.24
|
11 | 4.24 | 4.24 | 4.24 | 0 | 11 | -0.0 |
| 04/01/2019 |
4.24
|
0 | 4.43 | 4.24 | 4.24 | 0 | 0 | 0 |
| 03/01/2019 |
4.43
|
800 | 4.43 | 4.43 | 3.80 | 0 | 0 | 0 |
| 02/01/2019 |
4.43
|
0 | 4.50 | 4.43 | 4.43 | 0 | 0 | 0 |
| 28/12/2018 |
4.50
|
1,600 | 4.05 | 4.50 | 3.93 | 0 | 0 | 0 |
| 27/12/2018 |
4.05
|
700 | 4.75 | 5.07 | 4.05 | 0 | 0 | 0 |
| 26/12/2018 |
4.75
|
0 | 4.75 | 4.75 | 4.75 | 0 | 0 | 0 |
| 25/12/2018 |
4.75
|
0 | 4.75 | 4.75 | 4.75 | 0 | 0 | 0 |
| 24/12/2018 |
4.75
|
0 | 4.75 | 4.75 | 4.75 | 0 | 0 | 0 |
| 21/12/2018 |
4.75
|
0 | 4.75 | 4.75 | 4.75 | 0 | 0 | 0 |
| 20/12/2018 |
4.75
|
0 | 4.75 | 4.75 | 4.75 | 0 | 0 | 0 |
| 19/12/2018 |
4.75
|
100 | 4.50 | 4.75 | 4.75 | 0 | 0 | 0 |
| 18/12/2018 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 17/12/2018 |
4.50
|
20 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 14/12/2018 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 13/12/2018 |
4.50
|
0 | 5.51 | 4.50 | 4.50 | 0 | 0 | 0 |
| 12/12/2018 |
5.51
|
1,300 | 4.81 | 5.51 | 4.12 | 0 | 0 | 0 |
| 11/12/2018 |
4.81
|
0 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 |
| 10/12/2018 |
4.81
|
0 | 4.94 | 4.81 | 4.81 | 0 | 0 | 0 |
| 07/12/2018 |
4.94
|
400 | 5.07 | 5.07 | 4.31 | 0 | 0 | 0 |
| 06/12/2018 |
5.07
|
0 | 5.07 | 5.07 | 5.07 | 0 | 0 | 0 |
| 05/12/2018 |
5.07
|
0 | 5.07 | 5.07 | 5.07 | 0 | 0 | 0 |
| 04/12/2018 |
5.07
|
109 | 4.69 | 5.07 | 5.07 | 0 | 0 | 0 |
| 03/12/2018 |
4.69
|
100 | 4.18 | 4.69 | 4.69 | 0 | 0 | 0 |
| 30/11/2018 |
4.18
|
0 | 4.18 | 4.18 | 4.18 | 0 | 0 | 0 |
| 29/11/2018 |
4.18
|
0 | 4.18 | 4.18 | 4.18 | 0 | 0 | 0 |
| 28/11/2018 |
4.18
|
0 | 4.18 | 4.18 | 4.18 | 0 | 0 | 0 |
| 27/11/2018 |
4.18
|
0 | 4.18 | 4.18 | 4.18 | 0 | 0 | 0 |
| 26/11/2018 |
4.18
|
0 | 4.18 | 4.18 | 4.18 | 0 | 0 | 0 |
| 23/11/2018 |
4.18
|
0 | 4.18 | 4.18 | 4.18 | 0 | 0 | 0 |
| 22/11/2018 |
4.18
|
9 | 4.18 | 4.18 | 4.18 | 0 | 0 | 0 |
| 21/11/2018 |
4.18
|
0 | 4.12 | 4.18 | 4.18 | 0 | 0 | 0 |
| 20/11/2018 |
4.12
|
1,041 | 4.31 | 4.75 | 4.12 | 11 | 0 | 0.0 |
| 19/11/2018 |
4.31
|
0 | 4.31 | 4.31 | 4.31 | 0 | 0 | 0 |
| 16/11/2018 |
4.31
|
0 | 4.31 | 4.31 | 4.31 | 0 | 0 | 0 |
| 15/11/2018 |
4.31
|
0 | 4.31 | 4.31 | 4.31 | 0 | 0 | 0 |
| 14/11/2018 |
4.31
|
0 | 4.31 | 4.31 | 4.31 | 0 | 0 | 0 |
| 13/11/2018 |
4.31
|
0 | 4.31 | 4.31 | 4.31 | 0 | 0 | 0 |
| 12/11/2018 |
4.31
|
0 | 4.43 | 4.31 | 4.31 | 0 | 0 | 0 |