| 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) |
0.40 | 4.30% | 16,300 | 0 | 0 |
8
9.70
9.70
|
|
2 tháng
(2025-10-06) |
-1.10 | -10.19% | 53,900 | 0 | 0 |
8
10.80
9.70
|
|
3 tháng
(2025-09-08) |
-1.90 | -16.38% | 54,700 | 0 | 0 |
8
11.60
9.70
|
|
6 tháng
(2025-06-09) |
1.70 | 21.25% | 3,127,700 | 0 | 0 |
7.80
11.60
9.70
|
|
12 tháng
(2024-12-10) |
3.40 | 53.97% | 3,534,334 | 0 | 0 |
6.30
11.60
9.70
|
|
24 tháng
(2023-12-18) |
1.80 | 22.78% | 4,807,542 | 0 | 0 |
4.70
11.60
9.70
|
|
36 tháng
(2022-12-21) |
4.30 | 79.63% | 6,276,598 | 0 | 0 |
4.70
11.60
9.70
|
|
60 tháng
(2020-12-31) |
1.89 | 24.19% | 24,456,396 | -4,000 | -0.1 |
4.70
23.60
9.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 24/07/2018 |
5.21
|
0 | 5.21 | 5.21 | 5.21 | 0 | 0 | 0 |
| 23/07/2018 |
5.21
|
0 | 5.21 | 5.21 | 5.21 | 0 | 0 | 0 |
| 20/07/2018 |
5.21
|
0 | 5.21 | 5.21 | 5.21 | 0 | 0 | 0 |
| 19/07/2018 |
5.21
|
0 | 5.21 | 5.21 | 5.21 | 0 | 0 | 0 |
| 18/07/2018 |
5.21
|
1,600 | 5.28 | 5.28 | 5.21 | 0 | 0 | 0 |
| 17/07/2018 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 |
| 16/07/2018 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 |
| 13/07/2018 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 |
| 12/07/2018 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 |
| 11/07/2018 |
5.28
|
100 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 |
| 10/07/2018 |
5.28
|
0 | 5.21 | 5.28 | 5.28 | 0 | 0 | 0 |
| 09/07/2018 |
5.21
|
4,000 | 5.21 | 5.28 | 5.21 | 0 | 0 | 0 |
| 06/07/2018 |
5.21
|
0 | 5.28 | 5.21 | 5.21 | 0 | 0 | 0 |
| 05/07/2018 |
5.28
|
7,400 | 5.06 | 5.28 | 5.06 | 0 | 0 | 0 |
| 04/07/2018 |
5.06
|
0 | 5.06 | 5.06 | 5.06 | 0 | 0 | 0 |
| 03/07/2018 |
5.06
|
0 | 5.06 | 5.06 | 5.06 | 0 | 0 | 0 |
| 02/07/2018 |
5.06
|
0 | 5.06 | 5.06 | 5.06 | 0 | 0 | 0 |
| 29/06/2018 |
5.06
|
0 | 5.28 | 5.06 | 5.06 | 0 | 0 | 0 |
| 28/06/2018 |
5.28
|
11,498 | 5.21 | 5.28 | 5.06 | 0 | 0 | 0 |
| 27/06/2018 |
5.21
|
8,600 | 5.13 | 5.21 | 5.13 | 0 | 0 | 0 |
| 26/06/2018 |
5.13
|
0 | 5.13 | 5.13 | 5.13 | 0 | 0 | 0 |
| 25/06/2018 |
5.13
|
6,000 | 5.21 | 5.21 | 5.13 | 0 | 0 | 0 |
| 22/06/2018 |
5.21
|
1,000 | 5.06 | 5.21 | 5.21 | 0 | 0 | 0 |
| 21/06/2018 |
5.06
|
2,000 | 5.13 | 5.13 | 5.06 | 0 | 0 | 0 |
| 20/06/2018 |
5.13
|
0 | 5.13 | 5.13 | 5.13 | 0 | 0 | 0 |
| 19/06/2018 |
5.13
|
0 | 5.13 | 5.13 | 5.13 | 0 | 0 | 0 |
| 18/06/2018 |
5.13
|
8,600 | 5.21 | 5.21 | 5.06 | 0 | 0 | 0 |
| 15/06/2018 |
5.21
|
0 | 5.21 | 5.21 | 5.21 | 0 | 0 | 0 |
| 14/06/2018 |
5.21
|
6,000 | 5.21 | 5.21 | 5.21 | 0 | 0 | 0 |
| 13/06/2018 |
5.21
|
0 | 5.21 | 5.21 | 5.21 | 0 | 0 | 0 |
| 12/06/2018 |
5.21
|
1,000 | 5.21 | 5.21 | 5.21 | 0 | 0 | 0 |
| 11/06/2018 |
5.21
|
20 | 5.21 | 5.21 | 5.21 | 0 | 0 | 0 |
| 08/06/2018 |
5.21
|
0 | 5.21 | 5.21 | 5.21 | 0 | 0 | 0 |
| 07/06/2018 |
5.21
|
0 | 5.21 | 5.21 | 5.21 | 0 | 0 | 0 |
| 06/06/2018 |
5.21
|
10,000 | 5.21 | 5.21 | 5.21 | 0 | 0 | 0 |
| 05/06/2018 |
5.21
|
0 | 5.21 | 5.21 | 5.21 | 0 | 0 | 0 |
| 04/06/2018 |
5.21
|
1,000 | 5.06 | 5.21 | 5.21 | 0 | 0 | 0 |
| 01/06/2018 |
5.06
|
1,070 | 5.21 | 5.21 | 5.06 | 0 | 0 | 0 |
| 31/05/2018 |
5.21
|
0 | 5.21 | 5.21 | 5.21 | 0 | 0 | 0 |
| 30/05/2018 |
5.21
|
0 | 5.21 | 5.21 | 5.21 | 0 | 0 | 0 |
| 29/05/2018 |
5.21
|
5,000 | 5.21 | 5.21 | 5.21 | 0 | 0 | 0 |
| 28/05/2018 |
5.21
|
32,000 | 5.28 | 5.28 | 5.21 | 0 | 0 | 0 |
| 25/05/2018 |
5.28
|
1,900 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 |
| 24/05/2018 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 |
| 23/05/2018 |
5.28
|
20,000 | 5.21 | 5.28 | 5.28 | 0 | 0 | 0 |
| 22/05/2018 |
5.21
|
9,000 | 5.28 | 5.28 | 5.21 | 0 | 0 | 0 |
| 21/05/2018 |
5.28
|
8,100 | 5.21 | 5.28 | 5.13 | 0 | 0 | 0 |
| 18/05/2018 |
5.21
|
0 | 5.21 | 5.21 | 5.21 | 0 | 0 | 0 |
| 17/05/2018 |
5.21
|
0 | 5.21 | 5.21 | 5.21 | 0 | 0 | 0 |
| 16/05/2018 |
5.21
|
38 | 5.21 | 5.21 | 5.21 | 0 | 0 | 0 |
| 15/05/2018 |
5.21
|
0 | 5.21 | 5.21 | 5.21 | 0 | 0 | 0 |
| 14/05/2018 |
5.21
|
1,000 | 5.13 | 5.21 | 5.21 | 0 | 0 | 0 |
| 11/05/2018 |
5.13
|
1,000 | 5.13 | 5.13 | 5.13 | 0 | 0 | 0 |
| 10/05/2018 |
5.13
|
0 | 5.13 | 5.13 | 5.13 | 0 | 0 | 0 |
| 09/05/2018 |
5.13
|
1,000 | 5.06 | 5.13 | 5.13 | 0 | 0 | 0 |
| 08/05/2018 |
5.06
|
1,000 | 5.06 | 5.06 | 5.06 | 0 | 0 | 0 |
| 07/05/2018 |
5.06
|
13,400 | 5.06 | 5.13 | 5.06 | 0 | 0 | 0 |
| 04/05/2018 |
5.06
|
7,062 | 5.21 | 5.21 | 5.06 | 0 | 0 | 0 |
| 03/05/2018 |
5.21
|
11,000 | 5.06 | 5.21 | 5.13 | 0 | 0 | 0 |
| 02/05/2018 |
5.06
|
16,400 | 5.06 | 5.13 | 5.06 | 0 | 0 | 0 |
| 27/04/2018 |
5.06
|
1,000 | 5.06 | 5.06 | 5.06 | 0 | 0 | 0 |
| 26/04/2018 |
5.06
|
0 | 5.06 | 5.06 | 5.06 | 0 | 0 | 0 |
| 24/04/2018 |
5.06
|
3,000 | 4.99 | 5.06 | 5.06 | 0 | 0 | 0 |
| 23/04/2018 |
4.99
|
2,000 | 4.92 | 4.99 | 4.99 | 0 | 0 | 0 |
| 20/04/2018 |
4.92
|
0 | 4.92 | 4.92 | 4.92 | 0 | 0 | 0 |
| 19/04/2018 |
4.92
|
0 | 4.92 | 4.92 | 4.92 | 0 | 0 | 0 |
| 18/04/2018 |
4.92
|
0 | 4.92 | 4.92 | 4.92 | 0 | 0 | 0 |
| 17/04/2018 |
4.92
|
9,000 | 4.84 | 4.92 | 4.92 | 0 | 0 | 0 |
| 16/04/2018 |
4.84
|
0 | 4.92 | 4.84 | 4.84 | 0 | 0 | 0 |
| 13/04/2018 |
4.92
|
15,700 | 4.84 | 4.92 | 4.84 | 0 | 0 | 0 |
| 12/04/2018 |
4.84
|
7,011 | 4.92 | 4.92 | 4.84 | 0 | 0 | 0 |
| 11/04/2018 |
4.92
|
0 | 4.92 | 4.92 | 4.92 | 0 | 0 | 0 |
| 10/04/2018 |
4.92
|
37,000 | 4.92 | 4.92 | 4.92 | 0 | 0 | 0 |
| 09/04/2018 |
4.92
|
1,700 | 4.92 | 4.92 | 4.92 | 0 | 0 | 0 |
| 06/04/2018 |
4.92
|
0 | 4.92 | 4.92 | 4.92 | 0 | 0 | 0 |
| 05/04/2018 |
4.92
|
8,200 | 4.84 | 4.92 | 4.92 | 0 | 0 | 0 |
| 04/04/2018 |
4.84
|
208 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 |
| 03/04/2018 |
4.84
|
6 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 |
| 02/04/2018 |
4.84
|
300 | 4.92 | 4.92 | 4.84 | 0 | 0 | 0 |
| 30/03/2018 |
4.92
|
38,300 | 4.92 | 4.92 | 4.84 | 0 | 0 | 0 |
| 29/03/2018 |
4.92
|
44,207 | 4.92 | 4.99 | 4.92 | 0 | 0 | 0 |
| 28/03/2018 |
4.92
|
7,000 | 4.92 | 4.92 | 4.92 | 0 | 0 | 0 |
| 27/03/2018 |
4.92
|
9,800 | 4.99 | 4.99 | 4.84 | 0 | 0 | 0 |
| 26/03/2018 |
4.99
|
0 | 4.92 | 4.99 | 4.99 | 0 | 0 | 0 |
| 23/03/2018 |
4.92
|
25,700 | 4.99 | 4.99 | 4.92 | 0 | 0 | 0 |
| 22/03/2018 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 |
| 21/03/2018 |
4.99
|
11,000 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 |
| 20/03/2018 |
4.99
|
1,000 | 4.84 | 4.99 | 4.99 | 0 | 0 | 0 |
| 19/03/2018 |
4.84
|
1,000 | 4.70 | 4.84 | 4.84 | 0 | 0 | 0 |
| 16/03/2018 |
4.70
|
64 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 15/03/2018 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 14/03/2018 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 13/03/2018 |
4.70
|
1,000 | 5.06 | 5.06 | 4.70 | 0 | 0 | 0 |
| 12/03/2018 |
5.06
|
0 | 4.99 | 5.06 | 5.06 | 0 | 0 | 0 |
| 09/03/2018 |
4.99
|
18,900 | 5.06 | 5.06 | 4.99 | 0 | 0 | 0 |
| 08/03/2018 |
5.06
|
0 | 5.06 | 5.06 | 5.06 | 0 | 0 | 0 |
| 07/03/2018 |
5.06
|
68,500 | 4.99 | 5.13 | 5.06 | 0 | 0 | 0 |
| 06/03/2018 |
4.99
|
9,000 | 5.06 | 5.06 | 4.99 | 0 | 0 | 0 |
| 05/03/2018 |
5.06
|
4,300 | 5.06 | 5.06 | 5.06 | 0 | 0 | 0 |
| 02/03/2018 |
5.06
|
2,900 | 5.06 | 5.06 | 5.06 | 0 | 0 | 0 |