| 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) |
-2.70 | -13.24% | 2,878,400 | 0 | 0 |
17.60
21.80
17.60
|
|
2 tháng
(2025-11-28) |
-3.80 | -17.67% | 6,632,400 | 0 | 0 |
17.60
24.20
17.60
|
|
3 tháng
(2025-10-29) |
-1.90 | -9.69% | 10,806,300 | 0 | 0 |
15.40
24.20
17.60
|
|
6 tháng
(2025-07-31) |
3.20 | 22.07% | 13,812,400 | 0 | 0 |
11.90
24.20
17.60
|
|
12 tháng
(2025-02-03) |
8.56 | 93.60% | 19,744,119 | -300 | -0.0 |
8.70
24.20
17.60
|
|
24 tháng
(2024-02-07) |
7.23 | 68.99% | 23,888,468 | -1,800 | -0.0 |
8.43
24.20
17.60
|
|
36 tháng
(2023-02-13) |
8.56 | 93.60% | 28,263,898 | -34,600 | -0.5 |
8.43
24.20
17.60
|
|
60 tháng
(2021-02-22) |
9.27 | 109.90% | 87,694,068 | -600 | -0.1 |
7.10
27.25
17.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 05/04/2019 |
4.44
|
600 | 4.26 | 4.62 | 4.44 | 0 | 0 | 0 |
| 04/04/2019 |
4.26
|
10,200 | 4.44 | 4.62 | 4.26 | 0 | 0 | 0 |
| 03/04/2019 |
4.44
|
0 | 4.44 | 4.44 | 4.44 | 0 | 0 | 0 |
| 02/04/2019 |
4.44
|
800 | 4.26 | 4.44 | 4.44 | 0 | 0 | 0 |
| 01/04/2019 |
4.26
|
57,400 | 4.44 | 4.70 | 4.26 | 0 | 0 | 0 |
| 29/03/2019 |
4.44
|
800 | 4.44 | 4.44 | 4.44 | 0 | 0 | 0 |
| 28/03/2019 |
4.44
|
0 | 4.44 | 4.44 | 4.44 | 0 | 0 | 0 |
| 27/03/2019 |
4.44
|
0 | 4.44 | 4.44 | 4.44 | 0 | 0 | 0 |
| 26/03/2019 |
4.44
|
3,100 | 4.44 | 4.44 | 4.44 | 0 | 0 | 0 |
| 25/03/2019 |
4.44
|
0 | 4.44 | 4.44 | 4.44 | 0 | 0 | 0 |
| 22/03/2019 |
4.44
|
2,000 | 4.79 | 4.79 | 4.44 | 0 | 0 | 0 |
| 21/03/2019 |
4.79
|
0 | 4.79 | 4.79 | 4.79 | 0 | 0 | 0 |
| 20/03/2019 |
4.79
|
800 | 4.53 | 4.79 | 4.79 | 0 | 0 | 0 |
| 19/03/2019 |
4.53
|
710 | 4.79 | 4.79 | 4.44 | 0 | 0 | 0 |
| 18/03/2019 |
4.79
|
3,700 | 4.53 | 4.79 | 4.44 | 0 | 0 | 0 |
| 15/03/2019 |
4.53
|
7,600 | 4.17 | 4.79 | 4.53 | 0 | 0 | 0 |
| 14/03/2019 |
4.17
|
110 | 4.70 | 4.70 | 4.17 | 0 | 0 | 0 |
| 13/03/2019 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 12/03/2019 |
4.70
|
8,200 | 4.62 | 4.70 | 4.44 | 0 | 0 | 0 |
| 11/03/2019 |
4.62
|
1,000 | 4.44 | 4.62 | 4.62 | 0 | 0 | 0 |
| 08/03/2019 |
4.44
|
0 | 4.44 | 4.44 | 4.44 | 0 | 0 | 0 |
| 07/03/2019 |
4.44
|
0 | 4.44 | 4.44 | 4.44 | 0 | 0 | 0 |
| 06/03/2019 |
4.44
|
5,000 | 4.53 | 4.53 | 4.44 | 0 | 0 | 0 |
| 05/03/2019 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 |
| 04/03/2019 |
4.53
|
0 | 4.70 | 4.53 | 4.53 | 0 | 0 | 0 |
| 01/03/2019 |
4.70
|
2,700 | 4.70 | 4.70 | 4.44 | 0 | 0 | 0 |
| 28/02/2019 |
4.70
|
7,500 | 4.88 | 4.88 | 4.70 | 0 | 0 | 0 |
| 27/02/2019 |
4.88
|
0 | 4.88 | 4.88 | 4.88 | 0 | 0 | 0 |
| 26/02/2019 |
4.88
|
0 | 4.88 | 4.88 | 4.88 | 0 | 0 | 0 |
| 25/02/2019 |
4.88
|
0 | 5.06 | 4.88 | 4.88 | 0 | 0 | 0 |
| 22/02/2019 |
5.06
|
2,900 | 4.79 | 5.06 | 4.79 | 0 | 0 | 0 |
| 21/02/2019 |
4.79
|
2,000 | 4.44 | 4.79 | 4.79 | 0 | 0 | 0 |
| 20/02/2019 |
4.44
|
0 | 4.44 | 4.44 | 4.44 | 0 | 0 | 0 |
| 19/02/2019 |
4.44
|
400 | 4.44 | 4.44 | 4.44 | 0 | 0 | 0 |
| 18/02/2019 |
4.44
|
0 | 4.44 | 4.44 | 4.44 | 0 | 0 | 0 |
| 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 |