| 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) |
-0.50 | -3.85% | 17,200 | 2,300 | 0.0 |
12.25
13.20
12.40
|
|
2 tháng
(2025-10-06) |
-0.15 | -1.19% | 73,700 | 2,000 | 0.0 |
12.25
13.20
12.40
|
|
3 tháng
(2025-09-08) |
-0.25 | -1.96% | 127,100 | 5,700 | 0.1 |
12.25
13.20
12.40
|
|
6 tháng
(2025-06-09) |
-0.59 | -4.48% | 1,511,000 | 43,300 | 0.6 |
12.25
13.50
12.40
|
|
12 tháng
(2024-12-10) |
-0.36 | -2.78% | 3,691,600 | 48,406 | 0.6 |
11.20
13.64
12.40
|
|
24 tháng
(2023-12-18) |
2.35 | 23.10% | 6,775,100 | 119,637 | 1.7 |
9.73
13.64
12.40
|
|
36 tháng
(2022-12-21) |
4.32 | 52.79% | 7,553,800 | 147,937 | 2.3 |
7.59
13.64
12.40
|
|
60 tháng
(2020-12-31) |
4.67 | 59.55% | 10,312,670 | 166,237 | -0.9 |
7.50
13.74
12.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 19/02/2019 |
5.16
|
0 | 5.16 | 5.16 | 5.16 | 0 | 0 | 0 |
| 18/02/2019 |
5.16
|
0 | 5.16 | 5.16 | 5.16 | 0 | 0 | 0 |
| 15/02/2019 |
5.16
|
0 | 5.16 | 5.16 | 5.16 | 0 | 0 | 0 |
| 14/02/2019 |
5.16
|
0 | 5.16 | 5.16 | 5.16 | 0 | 0 | 0 |
| 13/02/2019 |
5.16
|
0 | 5.16 | 5.16 | 5.16 | 0 | 0 | 0 |
| 12/02/2019 |
5.16
|
10 | 5.55 | 5.55 | 5.16 | 0 | 0 | 0 |
| 11/02/2019 |
5.55
|
10 | 5.20 | 5.55 | 5.55 | 0 | 0 | 0 |
| 01/02/2019 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 31/01/2019 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 30/01/2019 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 29/01/2019 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 28/01/2019 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 25/01/2019 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 24/01/2019 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 23/01/2019 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 22/01/2019 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 21/01/2019 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 18/01/2019 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 17/01/2019 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 16/01/2019 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 15/01/2019 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 14/01/2019 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 11/01/2019 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 10/01/2019 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 09/01/2019 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 08/01/2019 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 07/01/2019 |
5.20
|
60 | 4.98 | 5.33 | 5.20 | 0 | 0 | 0 |
| 04/01/2019 |
4.98
|
0 | 4.98 | 4.98 | 4.98 | 0 | 0 | 0 |
| 03/01/2019 |
4.98
|
0 | 4.98 | 4.98 | 4.98 | 0 | 0 | 0 |
| 02/01/2019 |
4.98
|
0 | 4.98 | 4.98 | 4.98 | 0 | 0 | 0 |
| 28/12/2018 |
4.98
|
0 | 4.98 | 4.98 | 4.98 | 0 | 0 | 0 |
| 27/12/2018 |
4.98
|
0 | 4.98 | 4.98 | 4.98 | 0 | 0 | 0 |
| 26/12/2018 |
4.98
|
0 | 4.98 | 4.98 | 4.98 | 0 | 0 | 0 |
| 25/12/2018 |
4.98
|
0 | 4.98 | 4.98 | 4.98 | 0 | 0 | 0 |
| 24/12/2018 |
4.98
|
0 | 4.98 | 4.98 | 4.98 | 0 | 0 | 0 |
| 21/12/2018 |
4.98
|
0 | 4.98 | 4.98 | 4.98 | 0 | 0 | 0 |
| 20/12/2018 |
4.98
|
0 | 4.98 | 4.98 | 4.98 | 0 | 0 | 0 |
| 19/12/2018 |
4.98
|
0 | 4.98 | 4.98 | 4.98 | 0 | 0 | 0 |
| 18/12/2018 |
4.98
|
0 | 4.98 | 4.98 | 4.98 | 0 | 0 | 0 |
| 17/12/2018 |
4.98
|
0 | 4.98 | 4.98 | 4.98 | 0 | 0 | 0 |
| 14/12/2018 |
4.98
|
0 | 4.98 | 4.98 | 4.98 | 0 | 0 | 0 |
| 13/12/2018 |
4.98
|
10 | 5.35 | 5.35 | 4.98 | 0 | 0 | 0 |
| 12/12/2018 |
5.35
|
0 | 5.35 | 5.35 | 5.35 | 0 | 0 | 0 |
| 11/12/2018 |
5.35
|
0 | 5.35 | 5.35 | 5.35 | 0 | 0 | 0 |
| 10/12/2018 |
5.35
|
0 | 5.35 | 5.35 | 5.35 | 0 | 0 | 0 |
| 07/12/2018 |
5.35
|
0 | 5.35 | 5.35 | 5.35 | 0 | 0 | 0 |
| 06/12/2018 |
5.35
|
0 | 5.35 | 5.35 | 5.35 | 0 | 0 | 0 |
| 05/12/2018 |
5.35
|
0 | 5.35 | 5.35 | 5.35 | 0 | 0 | 0 |
| 04/12/2018 |
5.35
|
0 | 5.35 | 5.35 | 5.35 | 0 | 0 | 0 |
| 03/12/2018 |
5.35
|
0 | 5.35 | 5.35 | 5.35 | 0 | 0 | 0 |
| 30/11/2018 |
5.35
|
0 | 5.35 | 5.35 | 5.35 | 0 | 0 | 0 |
| 29/11/2018 |
5.35
|
0 | 5.35 | 5.35 | 5.35 | 0 | 0 | 0 |
| 28/11/2018 |
5.35
|
50 | 5.35 | 5.35 | 5.35 | 0 | 0 | 0 |
| 27/11/2018 |
5.35
|
0 | 5.35 | 5.35 | 5.35 | 0 | 0 | 0 |
| 26/11/2018 |
5.35
|
20 | 5.20 | 5.35 | 5.35 | 0 | 0 | 0 |
| 23/11/2018 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 22/11/2018 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 21/11/2018 |
5.20
|
200 | 5.35 | 5.35 | 5.20 | 0 | 0 | 0 |
| 20/11/2018 |
5.35
|
0 | 5.35 | 5.35 | 5.35 | 0 | 0 | 0 |
| 19/11/2018 |
5.35
|
0 | 5.35 | 5.35 | 5.35 | 0 | 0 | 0 |
| 16/11/2018 |
5.35
|
0 | 5.35 | 5.35 | 5.35 | 0 | 0 | 0 |
| 15/11/2018 |
5.35
|
30 | 5.00 | 5.35 | 5.35 | 0 | 0 | 0 |
| 14/11/2018 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 |
| 13/11/2018 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 |
| 12/11/2018 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 |
| 09/11/2018 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 |
| 08/11/2018 |
5.00
|
950 | 4.97 | 5.00 | 5.00 | 0 | 0 | 0 |
| 07/11/2018 |
4.97
|
0 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 |
| 06/11/2018 |
4.97
|
10 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 |
| 05/11/2018 |
4.97
|
0 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 |
| 02/11/2018 |
4.97
|
10 | 4.65 | 4.97 | 4.97 | 0 | 0 | 0 |
| 01/11/2018 |
4.65
|
0 | 4.65 | 4.65 | 4.65 | 0 | 0 | 0 |
| 31/10/2018 |
4.65
|
0 | 4.65 | 4.65 | 4.65 | 0 | 0 | 0 |
| 30/10/2018 |
4.65
|
1,000 | 4.80 | 5.13 | 4.65 | 0 | 0 | 0 |
| 29/10/2018 |
4.80
|
10 | 4.48 | 4.80 | 4.80 | 0 | 0 | 0 |
| 26/10/2018 |
4.48
|
0 | 4.48 | 4.48 | 4.48 | 0 | 0 | 0 |
| 25/10/2018 |
4.48
|
6,500 | 4.65 | 4.65 | 4.48 | 0 | 6,500 | -0.1 |
| 24/10/2018 |
4.65
|
0 | 4.65 | 4.65 | 4.65 | 0 | 0 | 0 |
| 23/10/2018 |
4.65
|
10 | 4.41 | 4.65 | 4.65 | 0 | 0 | 0 |
| 22/10/2018 |
4.41
|
0 | 4.41 | 4.41 | 4.41 | 0 | 0 | 0 |
| 19/10/2018 |
4.41
|
0 | 4.41 | 4.41 | 4.41 | 0 | 0 | 0 |
| 18/10/2018 |
4.41
|
0 | 4.41 | 4.41 | 4.41 | 0 | 0 | 0 |
| 17/10/2018 |
4.41
|
0 | 4.41 | 4.41 | 4.41 | 0 | 0 | 0 |
| 16/10/2018 |
4.41
|
10 | 4.64 | 4.64 | 4.41 | 0 | 0 | 0 |
| 15/10/2018 |
4.64
|
0 | 4.64 | 4.64 | 4.64 | 0 | 0 | 0 |
| 12/10/2018 |
4.64
|
0 | 4.64 | 4.64 | 4.64 | 0 | 0 | 0 |
| 11/10/2018 |
4.64
|
10 | 4.98 | 4.98 | 4.64 | 0 | 0 | 0 |
| 10/10/2018 |
4.98
|
0 | 4.98 | 4.98 | 4.98 | 0 | 0 | 0 |
| 09/10/2018 |
4.98
|
40 | 4.74 | 4.98 | 4.98 | 0 | 0 | 0 |
| 08/10/2018 |
4.74
|
10 | 5.00 | 5.00 | 4.74 | 0 | 0 | 0 |
| 05/10/2018 |
5.00
|
1,180 | 5.37 | 5.74 | 5.00 | 1,080 | 0 | 0.0 |
| 04/10/2018 |
5.37
|
40 | 5.02 | 5.37 | 5.37 | 0 | 0 | 0 |
| 03/10/2018 |
5.02
|
50 | 5.38 | 5.38 | 5.02 | 0 | 0 | 0 |
| 02/10/2018 |
5.38
|
0 | 5.38 | 5.38 | 5.38 | 0 | 0 | 0 |
| 01/10/2018 |
5.38
|
0 | 5.38 | 5.38 | 5.38 | 0 | 0 | 0 |
| 28/09/2018 |
5.38
|
0 | 5.38 | 5.38 | 5.38 | 0 | 0 | 0 |
| 27/09/2018 |
5.38
|
60 | 5.03 | 5.38 | 5.38 | 0 | 0 | 0 |
| 26/09/2018 |
5.03
|
10 | 5.37 | 5.37 | 5.03 | 0 | 0 | 0 |
| 25/09/2018 |
5.37
|
0 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 |
| 24/09/2018 |
5.37
|
0 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 |