| 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) |
6 | 34.48% | 4,923,700 | 0 | 0 |
15.40
23.40
23.10
|
|
2 tháng
(2025-10-06) |
10.70 | 84.25% | 7,854,400 | 0 | 0 |
12.70
23.40
23.10
|
|
3 tháng
(2025-09-08) |
10.90 | 87.20% | 8,064,100 | 0 | 0 |
12.40
23.40
23.10
|
|
6 tháng
(2025-06-09) |
8.40 | 55.99% | 10,644,100 | 0 | 0 |
11.90
23.40
23.10
|
|
12 tháng
(2024-12-10) |
14.17 | 153.48% | 15,881,805 | -300 | -0.0 |
8.43
23.40
23.10
|
|
24 tháng
(2023-12-18) |
12.30 | 110.90% | 19,666,272 | -1,800 | -0.0 |
8.43
23.40
23.10
|
|
36 tháng
(2022-12-21) |
14.97 | 177.49% | 23,521,798 | -34,600 | -0.5 |
8.43
23.40
23.10
|
|
60 tháng
(2020-12-31) |
16.12 | 221.49% | 88,861,963 | -5,800 | -0.2 |
7.10
27.25
23.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 15/02/2019 |
4.44
|
130 | 4.44 | 4.44 | 4.44 | 0 | 0 | 0 |
| 14/02/2019 |
4.44
|
1,000 | 4.79 | 4.79 | 4.44 | 0 | 0 | 0 |
| 13/02/2019 |
4.79
|
0 | 4.79 | 4.79 | 4.79 | 0 | 0 | 0 |
| 12/02/2019 |
4.79
|
0 | 4.97 | 4.79 | 4.79 | 0 | 0 | 0 |
| 11/02/2019 |
4.97
|
1,200 | 4.70 | 4.97 | 4.79 | 0 | 0 | 0 |
| 01/02/2019 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 31/01/2019 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 30/01/2019 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 29/01/2019 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 28/01/2019 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 25/01/2019 |
4.70
|
500 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 24/01/2019 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 23/01/2019 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 22/01/2019 |
4.70
|
0 | 4.62 | 4.70 | 4.70 | 0 | 0 | 0 |
| 21/01/2019 |
4.62
|
20,310 | 4.97 | 4.97 | 4.62 | 0 | 0 | 0 |
| 18/01/2019 |
4.97
|
1,000 | 5.06 | 5.06 | 4.97 | 0 | 0 | 0 |
| 17/01/2019 |
5.06
|
0 | 5.06 | 5.06 | 5.06 | 0 | 0 | 0 |
| 16/01/2019 |
5.06
|
0 | 5.06 | 5.06 | 5.06 | 0 | 0 | 0 |
| 15/01/2019 |
5.06
|
0 | 5.06 | 5.06 | 5.06 | 0 | 0 | 0 |
| 14/01/2019 |
5.06
|
13,000 | 4.97 | 5.06 | 4.97 | 0 | 0 | 0 |
| 11/01/2019 |
4.97
|
1,000 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 |
| 10/01/2019 |
4.97
|
0 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 |
| 09/01/2019 |
4.97
|
0 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 |
| 08/01/2019 |
4.97
|
0 | 4.88 | 4.97 | 4.97 | 0 | 0 | 0 |
| 07/01/2019 |
4.88
|
2,300 | 5.06 | 5.06 | 4.88 | 0 | 0 | 0 |
| 04/01/2019 |
5.06
|
6,010 | 4.97 | 5.06 | 4.88 | 0 | 0 | 0 |
| 03/01/2019 |
4.97
|
100 | 4.70 | 4.97 | 4.97 | 0 | 0 | 0 |
| 02/01/2019 |
4.70
|
2,516 | 4.70 | 4.70 | 4.53 | 0 | 0 | 0 |
| 28/12/2018 |
4.70
|
54,500 | 4.79 | 5.06 | 4.70 | 0 | 0 | 0 |
| 27/12/2018 |
4.79
|
7,300 | 4.70 | 4.79 | 4.44 | 0 | 0 | 0 |
| 26/12/2018 |
4.70
|
5,000 | 4.79 | 4.79 | 4.70 | 0 | 0 | 0 |
| 25/12/2018 |
4.79
|
6,100 | 4.44 | 4.79 | 4.26 | 0 | 0 | 0 |
| 24/12/2018 |
4.44
|
2,700 | 4.70 | 4.70 | 4.44 | 0 | 0 | 0 |
| 21/12/2018 |
4.70
|
300 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 20/12/2018 |
4.70
|
12,700 | 4.44 | 4.79 | 4.70 | 0 | 0 | 0 |
| 19/12/2018 |
4.44
|
0 | 4.44 | 4.44 | 4.44 | 0 | 0 | 0 |
| 18/12/2018 |
4.44
|
100 | 4.53 | 4.53 | 4.44 | 0 | 0 | 0 |
| 17/12/2018 |
4.53
|
0 | 4.44 | 4.53 | 4.53 | 0 | 0 | 0 |
| 14/12/2018 |
4.44
|
2,500 | 4.88 | 4.88 | 4.44 | 0 | 0 | 0 |
| 13/12/2018 |
4.88
|
0 | 4.88 | 4.88 | 4.88 | 0 | 0 | 0 |
| 12/12/2018 |
4.88
|
0 | 4.88 | 4.88 | 4.88 | 0 | 0 | 0 |
| 11/12/2018 |
4.88
|
0 | 4.88 | 4.88 | 4.88 | 0 | 0 | 0 |
| 10/12/2018 |
4.88
|
4,000 | 4.88 | 4.88 | 4.79 | 0 | 0 | 0 |
| 07/12/2018 |
4.88
|
0 | 4.88 | 4.88 | 4.88 | 0 | 0 | 0 |
| 06/12/2018 |
4.88
|
100 | 4.79 | 4.88 | 4.88 | 0 | 0 | 0 |
| 05/12/2018 |
4.79
|
700 | 4.79 | 5.15 | 4.70 | 0 | 0 | 0 |
| 04/12/2018 |
4.79
|
1,200 | 5.24 | 5.24 | 4.79 | 0 | 0 | 0 |
| 03/12/2018 |
5.24
|
6,900 | 4.70 | 5.24 | 4.62 | 0 | 0 | 0 |
| 30/11/2018 |
4.70
|
2,300 | 4.44 | 4.70 | 4.62 | 0 | 0 | 0 |
| 29/11/2018 |
4.44
|
1,900 | 4.44 | 4.44 | 4.44 | 0 | 0 | 0 |
| 28/11/2018 |
4.44
|
1,900 | 4.44 | 4.44 | 4.44 | 0 | 0 | 0 |
| 27/11/2018 |
4.44
|
0 | 4.44 | 4.44 | 4.44 | 0 | 0 | 0 |
| 26/11/2018 |
4.44
|
0 | 4.44 | 4.44 | 4.44 | 0 | 0 | 0 |
| 23/11/2018 |
4.44
|
0 | 4.44 | 4.44 | 4.44 | 0 | 0 | 0 |
| 22/11/2018 |
4.44
|
0 | 4.44 | 4.44 | 4.44 | 0 | 0 | 0 |
| 21/11/2018 |
4.44
|
0 | 4.44 | 4.44 | 4.44 | 0 | 0 | 0 |
| 20/11/2018 |
4.44
|
0 | 4.44 | 4.44 | 4.44 | 0 | 0 | 0 |
| 19/11/2018 |
4.44
|
0 | 4.44 | 4.44 | 4.44 | 0 | 0 | 0 |
| 16/11/2018 |
4.44
|
0 | 4.44 | 4.44 | 4.44 | 0 | 0 | 0 |
| 15/11/2018 |
4.44
|
0 | 4.44 | 4.44 | 4.44 | 0 | 0 | 0 |
| 14/11/2018 |
4.44
|
0 | 4.44 | 4.44 | 4.44 | 0 | 0 | 0 |
| 13/11/2018 |
4.44
|
3,000 | 4.70 | 4.79 | 4.44 | 0 | 0 | 0 |
| 12/11/2018 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 09/11/2018 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 08/11/2018 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 07/11/2018 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 06/11/2018 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 05/11/2018 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 02/11/2018 |
4.70
|
1,000 | 4.53 | 4.70 | 4.70 | 0 | 0 | 0 |
| 01/11/2018 |
4.53
|
4,500 | 4.62 | 4.62 | 4.44 | 0 | 0 | 0 |
| 31/10/2018 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 |
| 30/10/2018 |
4.62
|
4,900 | 4.53 | 4.79 | 4.62 | 0 | 0 | 0 |
| 29/10/2018 |
4.53
|
500 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 |
| 26/10/2018 |
4.53
|
700 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 |
| 25/10/2018 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 |
| 24/10/2018 |
4.53
|
300 | 4.35 | 4.53 | 4.53 | 0 | 0 | 0 |
| 23/10/2018 |
4.35
|
1,100 | 4.70 | 4.70 | 4.35 | 0 | 0 | 0 |
| 22/10/2018 |
4.70
|
10,500 | 4.62 | 4.70 | 4.70 | 0 | 0 | 0 |
| 19/10/2018 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 |
| 18/10/2018 |
4.62
|
1,800 | 4.70 | 4.70 | 4.62 | 0 | 0 | 0 |
| 17/10/2018 |
4.70
|
2,508 | 4.44 | 4.79 | 4.62 | 0 | 0 | 0 |
| 16/10/2018 |
4.44
|
5,500 | 4.62 | 4.62 | 4.44 | 0 | 0 | 0 |
| 15/10/2018 |
4.62
|
2,300 | 4.70 | 4.70 | 4.35 | 0 | 0 | 0 |
| 12/10/2018 |
4.70
|
4,500 | 4.17 | 4.70 | 4.26 | 0 | 0 | 0 |
| 11/10/2018 |
4.17
|
1,500 | 4.79 | 4.79 | 4.17 | 0 | 0 | 0 |
| 10/10/2018 |
4.79
|
0 | 4.79 | 4.79 | 4.79 | 0 | 0 | 0 |
| 09/10/2018 |
4.79
|
0 | 4.79 | 4.79 | 4.79 | 0 | 0 | 0 |
| 08/10/2018 |
4.79
|
3,000 | 4.79 | 4.79 | 4.79 | 0 | 0 | 0 |
| 05/10/2018 |
4.79
|
6,000 | 4.79 | 4.79 | 4.79 | 0 | 0 | 0 |
| 04/10/2018 |
4.79
|
4,000 | 4.79 | 4.79 | 4.79 | 0 | 0 | 0 |
| 03/10/2018 |
4.79
|
1,600 | 4.79 | 4.79 | 4.79 | 0 | 0 | 0 |
| 02/10/2018 |
4.79
|
200 | 4.79 | 4.79 | 4.79 | 0 | 0 | 0 |
| 01/10/2018 |
4.79
|
7,100 | 4.79 | 4.79 | 4.79 | 0 | 0 | 0 |
| 28/09/2018 |
4.79
|
600 | 4.88 | 4.88 | 4.79 | 0 | 0 | 0 |
| 27/09/2018 |
4.88
|
3,400 | 4.88 | 4.88 | 4.88 | 0 | 0 | 0 |
| 26/09/2018 |
4.88
|
12,000 | 4.88 | 4.97 | 4.79 | 0 | 0 | 0 |
| 25/09/2018 |
4.88
|
14,219 | 4.88 | 4.88 | 4.88 | 0 | 0 | 0 |
| 24/09/2018 |
4.88
|
8,000 | 4.97 | 4.97 | 4.88 | 0 | 0 | 0 |
| 21/09/2018 |
4.97
|
1,600 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 |
| 20/09/2018 |
4.97
|
12,100 | 4.62 | 4.97 | 4.62 | 0 | 0 | 0 |