| 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) |
-2.30 | -11.22% | 27,100 | -3,700 | -0.1 |
17.70
20.50
19
|
|
2 tháng
(2025-12-01) |
0.10 | 0.55% | 35,100 | -3,400 | -0.1 |
17.70
20.50
19
|
|
3 tháng
(2025-10-30) |
-2.30 | -11.22% | 45,000 | -3,400 | -0.1 |
17.70
21.70
19
|
|
6 tháng
(2025-08-01) |
-2.50 | -12.08% | 92,300 | -3,000 | -0.1 |
17.70
22.10
19
|
|
12 tháng
(2025-02-03) |
2.81 | 18.27% | 554,853 | 150,100 | 2.5 |
15.39
22.90
19
|
|
24 tháng
(2024-02-15) |
4.41 | 32% | 1,067,692 | 238,300 | 4.1 |
12.74
22.90
19
|
|
36 tháng
(2023-02-13) |
8.51 | 87.74% | 1,603,519 | 448,800 | 7.3 |
9.69
22.90
19
|
|
60 tháng
(2021-02-23) |
10.45 | 134.95% | 10,900,909 | 624,510 | 10.0 |
7.48
22.90
19
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 11/04/2019 |
5.13
|
0 | 5.13 | 5.13 | 5.13 | 0 | 0 | 0 |
| 10/04/2019 |
5.13
|
0 | 5.13 | 5.13 | 5.13 | 0 | 0 | 0 |
| 09/04/2019 |
5.13
|
0 | 5.13 | 5.13 | 5.13 | 0 | 0 | 0 |
| 08/04/2019 |
5.13
|
0 | 5.13 | 5.13 | 5.13 | 0 | 0 | 0 |
| 05/04/2019 |
5.13
|
9,000 | 5.63 | 5.63 | 5.13 | 5,000 | 0 | 0.0 |
| 04/04/2019 |
5.63
|
0 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 |
| 03/04/2019 |
5.63
|
0 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 |
| 02/04/2019 |
5.63
|
0 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 |
| 01/04/2019 |
5.63
|
0 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 |
| 29/03/2019 |
5.63
|
0 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 |
| 28/03/2019 |
5.63
|
2,018 | 5.13 | 5.63 | 5.58 | 0 | 0 | 0 |
| 27/03/2019 |
5.13
|
1,000 | 5.58 | 5.58 | 5.13 | 0 | 0 | 0 |
| 26/03/2019 |
5.58
|
2,000 | 5.13 | 5.58 | 5.52 | 0 | 0 | 0 |
| 25/03/2019 |
5.13
|
1,000 | 5.63 | 5.63 | 5.13 | 0 | 0 | 0 |
| 22/03/2019 |
5.63
|
2,000 | 5.58 | 5.63 | 5.63 | 0 | 0 | 0 |
| 21/03/2019 |
5.58
|
0 | 5.58 | 5.58 | 5.58 | 0 | 0 | 0 |
| 20/03/2019 |
5.58
|
12,539 | 5.08 | 5.58 | 4.57 | 0 | 0 | 0 |
| 19/03/2019 |
5.08
|
500 | 5.63 | 5.63 | 5.08 | 0 | 0 | 0 |
| 18/03/2019 |
5.63
|
0 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 |
| 15/03/2019 |
5.63
|
5,600 | 5.52 | 5.63 | 5.58 | 0 | 0 | 0 |
| 14/03/2019 |
5.52
|
2 | 5.52 | 5.52 | 5.52 | 0 | 0 | 0 |
| 13/03/2019 |
5.52
|
0 | 5.52 | 5.52 | 5.52 | 0 | 0 | 0 |
| 12/03/2019 |
5.52
|
8,500 | 5.47 | 5.58 | 4.96 | 0 | 0 | 0 |
| 11/03/2019 |
5.47
|
0 | 5.47 | 5.47 | 5.47 | 0 | 0 | 0 |
| 08/03/2019 |
5.47
|
1,200 | 5.47 | 5.47 | 4.96 | 0 | 0 | 0 |
| 07/03/2019 |
5.47
|
1,007 | 5.19 | 5.47 | 5.47 | 0 | 0 | 0 |
| 06/03/2019 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 |
| 05/03/2019 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 |
| 04/03/2019 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 |
| 01/03/2019 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 |
| 28/02/2019 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 |
| 27/02/2019 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 |
| 26/02/2019 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 |
| 25/02/2019 |
5.19
|
4,700 | 5.58 | 5.58 | 5.02 | 0 | 600 | -0.0 |
| 22/02/2019 |
5.58
|
0 | 5.58 | 5.58 | 5.58 | 0 | 0 | 0 |
| 21/02/2019 |
5.58
|
3,700 | 5.41 | 5.58 | 4.96 | 0 | 0 | 0 |
| 20/02/2019 |
5.41
|
2,000 | 5.41 | 5.91 | 5.41 | 0 | 0 | 0 |
| 19/02/2019 |
5.41
|
0 | 5.41 | 5.41 | 5.41 | 0 | 0 | 0 |
| 18/02/2019 |
5.41
|
0 | 5.41 | 5.41 | 5.41 | 0 | 0 | 0 |
| 15/02/2019 |
5.41
|
0 | 5.41 | 5.41 | 5.41 | 0 | 0 | 0 |
| 14/02/2019 |
5.41
|
1,000 | 4.96 | 5.41 | 5.41 | 0 | 0 | 0 |
| 13/02/2019 |
4.96
|
1,400 | 5.36 | 5.36 | 4.96 | 0 | 0 | 0 |
| 12/02/2019 |
5.36
|
0 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 |
| 11/02/2019 |
5.36
|
0 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 |
| 01/02/2019 |
5.36
|
0 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 |
| 31/01/2019 |
5.36
|
0 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 |
| 30/01/2019 |
5.36
|
0 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 |
| 29/01/2019 |
5.36
|
0 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 |
| 28/01/2019 |
5.36
|
0 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 |
| 25/01/2019 |
5.36
|
0 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 |
| 24/01/2019 |
5.36
|
0 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 |
| 23/01/2019 |
5.36
|
0 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 |
| 22/01/2019 |
5.36
|
0 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 |
| 21/01/2019 |
5.36
|
0 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 |
| 18/01/2019 |
5.36
|
0 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 |
| 17/01/2019 |
5.36
|
0 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 |
| 16/01/2019 |
5.36
|
0 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 |
| 15/01/2019 |
5.36
|
0 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 |
| 14/01/2019 |
5.36
|
0 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 |
| 11/01/2019 |
5.36
|
200 | 4.91 | 5.36 | 5.36 | 0 | 0 | 0 |
| 10/01/2019 |
4.91
|
6,400 | 4.46 | 4.91 | 4.24 | 0 | 0 | 0 |
| 09/01/2019 |
4.46
|
0 | 4.46 | 4.46 | 4.46 | 0 | 0 | 0 |
| 08/01/2019 |
4.46
|
0 | 4.46 | 4.46 | 4.46 | 0 | 0 | 0 |
| 07/01/2019 |
4.46
|
0 | 4.46 | 4.46 | 4.46 | 0 | 0 | 0 |
| 04/01/2019 |
4.46
|
2,200 | 4.46 | 4.46 | 4.41 | 0 | 0 | 0 |
| 03/01/2019 |
4.46
|
0 | 4.46 | 4.46 | 4.46 | 0 | 0 | 0 |
| 02/01/2019 |
4.46
|
0 | 4.46 | 4.46 | 4.46 | 0 | 0 | 0 |
| 28/12/2018 |
4.46
|
0 | 4.46 | 4.46 | 4.46 | 0 | 0 | 0 |
| 27/12/2018 |
4.46
|
2,000 | 4.07 | 4.46 | 4.46 | 0 | 0 | 0 |
| 26/12/2018 |
4.07
|
0 | 4.07 | 4.07 | 4.07 | 0 | 0 | 0 |
| 25/12/2018 |
4.07
|
0 | 4.07 | 4.07 | 4.07 | 0 | 0 | 0 |
| 24/12/2018 |
4.07
|
0 | 4.07 | 4.07 | 4.07 | 0 | 0 | 0 |
| 21/12/2018 |
4.07
|
0 | 4.07 | 4.07 | 4.07 | 0 | 0 | 0 |
| 20/12/2018 |
4.07
|
0 | 4.07 | 4.07 | 4.07 | 0 | 0 | 0 |
| 19/12/2018 |
4.07
|
5,400 | 4.52 | 4.52 | 4.07 | 0 | 5,200 | -0.0 |
| 18/12/2018 |
4.52
|
0 | 4.52 | 4.52 | 4.52 | 0 | 0 | 0 |
| 17/12/2018 |
4.52
|
0 | 4.52 | 4.52 | 4.52 | 0 | 0 | 0 |
| 14/12/2018 |
4.52
|
0 | 4.52 | 4.52 | 4.52 | 0 | 0 | 0 |
| 13/12/2018 |
4.52
|
4 | 4.52 | 4.52 | 4.52 | 0 | 0 | 0 |
| 12/12/2018 |
4.52
|
0 | 4.52 | 4.52 | 4.52 | 0 | 0 | 0 |
| 11/12/2018 |
4.52
|
0 | 4.52 | 4.52 | 4.52 | 0 | 0 | 0 |
| 10/12/2018 |
4.52
|
1 | 4.52 | 4.52 | 4.52 | 0 | 0 | 0 |
| 07/12/2018 |
4.52
|
0 | 4.52 | 4.52 | 4.52 | 0 | 0 | 0 |
| 06/12/2018 |
4.52
|
0 | 4.52 | 4.52 | 4.52 | 0 | 0 | 0 |
| 05/12/2018 |
4.52
|
1 | 4.52 | 4.52 | 4.52 | 0 | 0 | 0 |
| 04/12/2018 |
4.52
|
0 | 4.52 | 4.52 | 4.52 | 0 | 0 | 0 |
| 03/12/2018 |
4.52
|
0 | 4.52 | 4.52 | 4.52 | 0 | 0 | 0 |
| 30/11/2018 |
4.52
|
0 | 4.52 | 4.52 | 4.52 | 0 | 0 | 0 |
| 29/11/2018 |
4.52
|
0 | 4.52 | 4.52 | 4.52 | 0 | 0 | 0 |
| 28/11/2018 |
4.52
|
0 | 4.52 | 4.52 | 4.52 | 0 | 0 | 0 |
| 27/11/2018 |
4.52
|
0 | 4.52 | 4.52 | 4.52 | 0 | 0 | 0 |
| 26/11/2018 |
4.52
|
0 | 4.52 | 4.52 | 4.52 | 0 | 0 | 0 |
| 23/11/2018 |
4.52
|
0 | 4.52 | 4.52 | 4.52 | 0 | 0 | 0 |
| 22/11/2018 |
4.52
|
0 | 4.52 | 4.52 | 4.52 | 0 | 0 | 0 |
| 21/11/2018 |
4.52
|
8,500 | 4.46 | 4.52 | 4.52 | 0 | 8,500 | -0.1 |
| 20/11/2018 |
4.46
|
1,700 | 4.41 | 4.46 | 4.46 | 0 | 1,700 | -0.0 |
| 19/11/2018 |
4.41
|
3,100 | 4.02 | 4.41 | 4.41 | 0 | 0 | 0 |
| 16/11/2018 |
4.02
|
0 | 4.02 | 4.02 | 4.02 | 0 | 0 | 0 |
| 15/11/2018 |
4.02
|
0 | 4.02 | 4.02 | 4.02 | 0 | 0 | 0 |
| 14/11/2018 |
4.02
|
2,400 | 4.02 | 4.02 | 4.02 | 0 | 0 | 0 |