| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-11-04) |
-5.80 | -6.84% | 1,300 | 0 | 0 |
70.10
88.80
79
|
|
2 tháng
(2025-10-06) |
-0.60 | -0.75% | 16,800 | 0 | 0 |
70.10
88.80
79
|
|
3 tháng
(2025-09-05) |
4.20 | 5.61% | 18,500 | 0 | 0 |
70.10
92.60
79
|
|
6 tháng
(2025-06-09) |
4.30 | 5.76% | 24,500 | -600 | -0.1 |
63.20
130.70
79
|
|
12 tháng
(2024-12-09) |
12.15 | 18.17% | 72,086 | 0 | -0.0 |
63.20
130.70
79
|
|
24 tháng
(2023-12-29) |
15.88 | 25.16% | 287,770 | -200 | -0.0 |
57.55
130.70
79
|
|
36 tháng
(2022-12-20) |
-5.46 | -6.47% | 461,350 | 100 | 0.0 |
54.90
130.70
79
|
|
60 tháng
(2020-12-30) |
34.68 | 78.27% | 1,520,351 | 5,112 | -0.4 |
40.44
138.20
79
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 29/11/2018 |
5.21
|
100 | 4.53 | 5.21 | 5.21 | 0 | 0 | 0 |
| 28/11/2018 |
4.53
|
25 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 |
| 27/11/2018 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 |
| 26/11/2018 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 |
| 23/11/2018 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 |
| 22/11/2018 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 |
| 21/11/2018 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 |
| 20/11/2018 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 |
| 19/11/2018 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 |
| 16/11/2018 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 |
| 15/11/2018 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 |
| 14/11/2018 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 |
| 13/11/2018 |
4.53
|
91 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 |
| 12/11/2018 |
4.53
|
16 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 |
| 09/11/2018 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 |
| 08/11/2018 |
4.53
|
700 | 5.03 | 5.03 | 4.53 | 0 | 0 | 0 |
| 07/11/2018 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 |
| 06/11/2018 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 |
| 05/11/2018 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 |
| 02/11/2018 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 |
| 01/11/2018 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 |
| 31/10/2018 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 |
| 30/10/2018 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 |
| 29/10/2018 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 |
| 26/10/2018 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 |
| 25/10/2018 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 |
| 24/10/2018 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 |
| 23/10/2018 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 |
| 22/10/2018 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 |
| 19/10/2018 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 |
| 18/10/2018 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 |
| 17/10/2018 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 |
| 16/10/2018 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 |
| 15/10/2018 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 |
| 12/10/2018 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 |
| 11/10/2018 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 |
| 10/10/2018 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 |
| 09/10/2018 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 |
| 08/10/2018 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 |
| 05/10/2018 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 |
| 04/10/2018 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 |
| 03/10/2018 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 |
| 02/10/2018 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 |
| 01/10/2018 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 |
| 28/09/2018 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 |
| 27/09/2018 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 |
| 26/09/2018 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 |
| 25/09/2018 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 |
| 24/09/2018 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 |
| 21/09/2018 |
5.03
|
3 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 |
| 20/09/2018 |
5.03
|
3 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 |
| 19/09/2018 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 |
| 18/09/2018 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 |
| 17/09/2018 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 |
| 14/09/2018 |
5.03
|
2,825 | 5.44 | 5.44 | 5.03 | 0 | 0 | 0 |
| 13/09/2018 |
5.44
|
0 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 |
| 12/09/2018 |
5.44
|
0 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 |
| 11/09/2018 |
5.44
|
50 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 |
| 10/09/2018 |
5.44
|
0 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 |
| 07/09/2018 |
5.44
|
0 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 |
| 06/09/2018 |
5.44
|
0 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 |
| 05/09/2018 |
5.44
|
0 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 |
| 04/09/2018 |
5.44
|
0 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 |
| 31/08/2018 |
5.44
|
0 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 |
| 30/08/2018 |
5.44
|
0 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 |
| 29/08/2018 |
5.44
|
2,750 | 5.62 | 5.62 | 5.44 | 0 | 0 | 0 |
| 28/08/2018 |
5.62
|
0 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 |
| 27/08/2018 |
5.62
|
0 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 |
| 24/08/2018 |
5.62
|
0 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 |
| 23/08/2018 |
5.62
|
0 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 |
| 22/08/2018 |
5.62
|
0 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 |
| 21/08/2018 |
5.62
|
0 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 |
| 20/08/2018 |
5.62
|
0 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 |
| 17/08/2018 |
5.62
|
0 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 |
| 16/08/2018 |
5.62
|
0 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 |
| 15/08/2018 |
5.62
|
0 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 |
| 14/08/2018 |
5.62
|
0 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 |
| 13/08/2018 |
5.62
|
0 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 |
| 10/08/2018 |
5.62
|
50 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 |
| 09/08/2018 |
5.62
|
0 | 4.98 | 5.62 | 5.62 | 0 | 0 | 0 |
| 08/08/2018 |
4.98
|
5,700 | 5.44 | 6.25 | 4.98 | 0 | 0 | 0 |
| 07/08/2018 |
5.44
|
0 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 |
| 06/08/2018 |
5.44
|
60 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 |
| 03/08/2018 |
5.44
|
0 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 |
| 02/08/2018 |
5.44
|
0 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 |
| 01/08/2018 |
5.44
|
0 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 |
| 31/07/2018 |
5.44
|
2,200 | 4.76 | 5.44 | 5.44 | 0 | 0 | 0 |
| 30/07/2018 |
4.76
|
0 | 4.80 | 4.76 | 4.76 | 0 | 0 | 0 |
| 27/07/2018 |
4.80
|
10,925 | 4.76 | 4.80 | 4.76 | 0 | 0 | 0 |
| 26/07/2018 |
4.76
|
0 | 4.76 | 4.76 | 4.76 | 0 | 0 | 0 |
| 25/07/2018 |
4.76
|
0 | 4.76 | 4.76 | 4.76 | 0 | 0 | 0 |
| 24/07/2018 |
4.76
|
0 | 4.76 | 4.76 | 4.76 | 0 | 0 | 0 |
| 23/07/2018 |
4.76
|
0 | 4.76 | 4.76 | 4.76 | 0 | 0 | 0 |
| 20/07/2018 |
4.76
|
0 | 4.76 | 4.76 | 4.76 | 0 | 0 | 0 |
| 19/07/2018 |
4.76
|
0 | 4.76 | 4.76 | 4.76 | 0 | 0 | 0 |
| 18/07/2018 |
4.76
|
2,260 | 4.76 | 4.76 | 4.76 | 0 | 0 | 0 |
| 17/07/2018 |
4.76
|
9,329 | 4.80 | 4.80 | 4.76 | 0 | 0 | 0 |
| 16/07/2018 |
4.80
|
0 | 4.85 | 4.80 | 4.80 | 0 | 0 | 0 |
| 13/07/2018 |
4.85
|
11,775 | 4.76 | 4.85 | 4.76 | 0 | 0 | 0 |
| 12/07/2018 |
4.76
|
0 | 4.76 | 4.76 | 4.76 | 0 | 0 | 0 |