| 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) |
-0.10 | -1.18% | 900 | -100 | -0.0 |
8.40
8.50
8.40
|
|
2 tháng
(2025-10-06) |
1 | 13.51% | 207,200 | 183,700 | 1.5 |
7.40
8.50
8.40
|
|
3 tháng
(2025-09-08) |
1.20 | 16.67% | 208,200 | 183,700 | 1.5 |
7
8.50
8.40
|
|
6 tháng
(2025-06-09) |
2.40 | 40% | 246,700 | 183,700 | 1.5 |
6
8.50
8.40
|
|
12 tháng
(2024-12-10) |
2.40 | 40% | 338,233 | 183,700 | 1.5 |
5.70
8.50
8.40
|
|
24 tháng
(2023-12-18) |
2.40 | 40% | 652,603 | 183,700 | 1.5 |
4.70
8.50
8.40
|
|
36 tháng
(2022-12-21) |
-1.20 | -12.50% | 959,968 | 182,700 | 1.5 |
4.70
9.60
8.40
|
|
60 tháng
(2020-12-31) |
3.30 | 64.71% | 1,559,954 | 183,800 | 1.5 |
3.60
10.20
8.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 20/02/2019 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 19/02/2019 |
5
|
2,000 | 5 | 5 | 5 | 0 | 0 | 0 |
| 18/02/2019 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 15/02/2019 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 14/02/2019 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 13/02/2019 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 12/02/2019 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 11/02/2019 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 01/02/2019 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 31/01/2019 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 30/01/2019 |
4.80
|
1,000 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 29/01/2019 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 28/01/2019 |
5
|
1,000 | 5 | 5 | 5 | 0 | 0 | 0 |
| 25/01/2019 |
5
|
200 | 5 | 5 | 5 | 0 | 0 | 0 |
| 24/01/2019 |
4.90
|
1,000 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 23/01/2019 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 22/01/2019 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 21/01/2019 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 18/01/2019 |
5
|
3,000 | 4.90 | 5 | 4.90 | 0 | 0 | 0 |
| 17/01/2019 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 16/01/2019 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 15/01/2019 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 14/01/2019 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 11/01/2019 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 10/01/2019 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 09/01/2019 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 08/01/2019 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 07/01/2019 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 04/01/2019 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 03/01/2019 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 02/01/2019 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 28/12/2018 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 27/12/2018 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 26/12/2018 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 25/12/2018 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 24/12/2018 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 21/12/2018 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 20/12/2018 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 19/12/2018 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 18/12/2018 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 17/12/2018 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 14/12/2018 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 13/12/2018 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 12/12/2018 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 11/12/2018 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 10/12/2018 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 07/12/2018 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 06/12/2018 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 05/12/2018 |
4.80
|
200 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 04/12/2018 |
4.80
|
6,000 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 03/12/2018 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 30/11/2018 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 29/11/2018 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 28/11/2018 |
4.90
|
2,000 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 27/11/2018 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 26/11/2018 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 23/11/2018 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 22/11/2018 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 21/11/2018 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 20/11/2018 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 19/11/2018 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 16/11/2018 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 15/11/2018 |
4.70
|
4,000 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 14/11/2018 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 13/11/2018 |
4.90
|
5,000 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 12/11/2018 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 09/11/2018 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 08/11/2018 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 07/11/2018 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 06/11/2018 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 05/11/2018 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 02/11/2018 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 01/11/2018 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 31/10/2018 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 30/10/2018 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 29/10/2018 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 26/10/2018 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 25/10/2018 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 24/10/2018 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 23/10/2018 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 22/10/2018 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 19/10/2018 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 18/10/2018 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 17/10/2018 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 16/10/2018 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 15/10/2018 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 12/10/2018 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 11/10/2018 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 10/10/2018 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 09/10/2018 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 08/10/2018 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 05/10/2018 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 04/10/2018 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 03/10/2018 |
4.40
|
14,000 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
| 02/10/2018 |
4.50
|
2,000 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 01/10/2018 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 28/09/2018 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 27/09/2018 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 26/09/2018 |
4.50
|
2,000 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 25/09/2018 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |