| 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) |
1.75 | 13.46% | 84,100 | 1,200 | 0.0 |
12.50
14.75
13.75
|
|
2 tháng
(2025-11-28) |
2.10 | 16.60% | 97,700 | -400 | -0.0 |
12.50
14.75
13.75
|
|
3 tháng
(2025-10-29) |
1.30 | 9.67% | 119,100 | 100 | 0.0 |
12.50
14.75
13.75
|
|
6 tháng
(2025-07-31) |
3.43 | 30.31% | 482,400 | -3,600 | 0.0 |
11.32
16.40
13.75
|
|
12 tháng
(2025-02-03) |
4.16 | 39.26% | 851,800 | 500 | 0.1 |
9.26
16.40
13.75
|
|
24 tháng
(2024-02-07) |
5.76 | 64.03% | 1,709,100 | -49,205 | -0.6 |
8.34
16.40
13.75
|
|
36 tháng
(2023-02-13) |
5.69 | 62.78% | 2,606,900 | 9,495 | 0.0 |
6.02
16.40
13.75
|
|
60 tháng
(2021-02-22) |
-4.96 | -25.18% | 3,694,919 | 7,831,795 | 153.2 |
5.34
22.55
13.75
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 10/10/2018 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 09/10/2018 |
3.80
|
200 | 3.87 | 3.87 | 3.80 | 0 | 0 | 0 |
| 08/10/2018 |
3.87
|
200 | 3.94 | 3.94 | 3.87 | 0 | 0 | 0 |
| 05/10/2018 |
3.94
|
100 | 4.08 | 4.08 | 3.94 | 0 | 0 | 0 |
| 04/10/2018 |
4.08
|
0 | 4.01 | 4.08 | 4.08 | 0 | 0 | 0 |
| 03/10/2018 |
4.01
|
300 | 4.01 | 4.08 | 4.01 | 0 | 0 | 0 |
| 02/10/2018 |
4.01
|
300 | 3.94 | 4.01 | 4.01 | 0 | 0 | 0 |
| 01/10/2018 |
3.94
|
200 | 3.87 | 3.94 | 3.94 | 0 | 0 | 0 |
| 28/09/2018 |
3.87
|
300 | 3.80 | 3.87 | 3.87 | 0 | 0 | 0 |
| 27/09/2018 |
3.80
|
100 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 26/09/2018 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 25/09/2018 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 24/09/2018 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 21/09/2018 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 20/09/2018 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 19/09/2018 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 18/09/2018 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 17/09/2018 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 14/09/2018 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 13/09/2018 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 12/09/2018 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 11/09/2018 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 10/09/2018 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 07/09/2018 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 06/09/2018 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 05/09/2018 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 04/09/2018 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 31/08/2018 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 30/08/2018 |
3.80
|
100 | 3.53 | 3.80 | 3.80 | 0 | 0 | 0 |
| 29/08/2018 |
3.53
|
0 | 3.46 | 3.53 | 3.53 | 0 | 0 | 0 |
| 28/08/2018 |
3.46
|
400 | 3.67 | 3.67 | 3.46 | 0 | 0 | 0 |
| 27/08/2018 |
3.67
|
500 | 3.67 | 3.80 | 3.67 | 0 | 0 | 0 |
| 24/08/2018 |
3.67
|
0 | 3.60 | 3.67 | 3.67 | 0 | 0 | 0 |
| 23/08/2018 |
3.60
|
300 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
| 22/08/2018 |
3.80
|
400 | 3.94 | 3.94 | 3.80 | 0 | 0 | 0 |
| 21/08/2018 |
3.94
|
300 | 4.01 | 4.01 | 3.94 | 0 | 0 | 0 |
| 20/08/2018 |
4.01
|
200 | 4.22 | 4.22 | 4.01 | 0 | 0 | 0 |
| 17/08/2018 |
4.22
|
500 | 4.36 | 4.36 | 4.22 | 0 | 0 | 0 |
| 16/08/2018 |
4.36
|
0 | 4.36 | 4.36 | 4.36 | 0 | 0 | 0 |
| 15/08/2018 |
4.36
|
0 | 4.36 | 4.36 | 4.36 | 0 | 0 | 0 |
| 14/08/2018 |
4.36
|
0 | 4.36 | 4.36 | 4.36 | 0 | 0 | 0 |
| 13/08/2018 |
4.36
|
0 | 4.36 | 4.36 | 4.36 | 0 | 0 | 0 |
| 10/08/2018 |
4.36
|
0 | 4.36 | 4.36 | 4.36 | 0 | 0 | 0 |
| 09/08/2018 |
4.36
|
100 | 4.15 | 4.36 | 4.36 | 0 | 0 | 0 |
| 08/08/2018 |
4.15
|
100 | 4.22 | 4.22 | 4.15 | 0 | 0 | 0 |
| 07/08/2018 |
4.22
|
200 | 4.01 | 4.22 | 4.22 | 0 | 0 | 0 |
| 06/08/2018 |
4.01
|
0 | 4.01 | 4.01 | 4.01 | 0 | 0 | 0 |
| 03/08/2018 |
4.01
|
0 | 4.01 | 4.01 | 4.01 | 0 | 0 | 0 |
| 02/08/2018 |
4.01
|
0 | 4.01 | 4.01 | 4.01 | 0 | 0 | 0 |
| 01/08/2018 |
4.01
|
0 | 4.01 | 4.01 | 4.01 | 0 | 0 | 0 |
| 31/07/2018 |
4.01
|
0 | 4.01 | 4.01 | 4.01 | 0 | 0 | 0 |
| 30/07/2018 |
4.01
|
0 | 4.01 | 4.01 | 4.01 | 0 | 0 | 0 |
| 27/07/2018 |
4.01
|
100 | 3.94 | 4.01 | 4.01 | 0 | 0 | 0 |
| 26/07/2018 |
3.94
|
0 | 3.94 | 3.94 | 3.94 | 0 | 0 | 0 |
| 25/07/2018 |
3.94
|
100 | 4.08 | 4.08 | 3.94 | 0 | 0 | 0 |
| 24/07/2018 |
4.08
|
100 | 4.22 | 4.22 | 4.08 | 0 | 0 | 0 |
| 23/07/2018 |
4.22
|
100 | 4.01 | 4.22 | 4.22 | 0 | 0 | 0 |
| 20/07/2018 |
4.01
|
0 | 4.01 | 4.01 | 4.01 | 0 | 0 | 0 |
| 19/07/2018 |
4.01
|
0 | 4.01 | 4.01 | 4.01 | 0 | 0 | 0 |
| 18/07/2018 |
4.01
|
100 | 3.94 | 4.01 | 4.01 | 0 | 0 | 0 |
| 17/07/2018 |
3.94
|
200 | 3.87 | 3.94 | 3.94 | 0 | 0 | 0 |
| 16/07/2018 |
3.87
|
0 | 3.94 | 3.87 | 3.87 | 0 | 0 | 0 |
| 13/07/2018 |
3.94
|
700 | 4.22 | 4.22 | 3.87 | 0 | 0 | 0 |
| 12/07/2018 |
4.22
|
200 | 4.15 | 4.22 | 4.22 | 0 | 0 | 0 |
| 11/07/2018 |
4.15
|
800 | 4.15 | 4.22 | 4.08 | 0 | 0 | 0 |
| 10/07/2018 |
4.15
|
700 | 4.01 | 4.15 | 4.08 | 0 | 0 | 0 |
| 09/07/2018 |
4.01
|
100 | 4.01 | 4.01 | 4.01 | 0 | 0 | 0 |
| 06/07/2018 |
4.01
|
200 | 4.29 | 4.29 | 4.01 | 100 | 0 | 0.0 |
| 05/07/2018 |
4.29
|
100 | 4.22 | 4.29 | 4.29 | 0 | 0 | 0 |
| 04/07/2018 |
4.22
|
200 | 4.43 | 4.43 | 4.22 | 0 | 0 | 0 |
| 03/07/2018 |
4.43
|
800 | 5.12 | 5.12 | 4.43 | 0 | 0 | 0 |
| 02/07/2018 |
5.12
|
600 | 5.74 | 5.74 | 5.12 | 0 | 0 | 0 |
| 29/06/2018 |
5.74
|
1,100 | 7.26 | 7.26 | 5.67 | 0 | 0 | 0 |
| 28/06/2018 |
7.26
|
0 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 |
| 27/06/2018 |
7.26
|
0 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 |
| 26/06/2018 |
7.26
|
0 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 |
| 25/06/2018 |
7.26
|
0 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 |
| 22/06/2018 |
7.26
|
0 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 |
| 21/06/2018 |
7.26
|
0 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 |
| 20/06/2018 |
7.26
|
0 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 |
| 19/06/2018 |
7.26
|
0 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 |
| 18/06/2018 |
7.26
|
0 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 |
| 15/06/2018 |
7.26
|
0 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 |
| 14/06/2018 |
7.26
|
0 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 |
| 13/06/2018 |
7.26
|
0 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 |
| 12/06/2018 |
7.26
|
0 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 |
| 30/11/-0001 |
9.17
|
0 | 9.17 | 9.17 | 9.17 | 0 | 0 | 0 |