| 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) |
4.90 | 24.62% | 1,877,500 | 0 | 0 |
19.60
27.20
27.20
|
|
2 tháng
(2025-12-01) |
2.50 | 11.21% | 2,265,600 | 0 | 0 |
19.60
27.20
27.20
|
|
3 tháng
(2025-10-30) |
0.90 | 3.77% | 2,976,100 | 0 | 0 |
19.60
27.20
27.20
|
|
6 tháng
(2025-08-01) |
0.25 | 1.02% | 6,715,000 | 0 | 0 |
19.60
34.90
27.20
|
|
12 tháng
(2025-02-03) |
13.45 | 118.50% | 13,674,478 | -1,800 | -0.1 |
11.35
46.65
27.20
|
|
24 tháng
(2024-02-15) |
21.20 | 588.89% | 14,858,047 | -5,800 | -0.1 |
3.10
46.65
27.20
|
|
36 tháng
(2023-02-13) |
19.85 | 401.01% | 15,088,187 | -6,700 | -0.1 |
3
46.65
27.20
|
|
60 tháng
(2021-02-23) |
22.45 | 955.32% | 18,012,065 | -2,500 | -0.0 |
2.30
46.65
27.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 15/11/2016 |
3.35
|
0 | 3.35 | 3.35 | 3.35 | 0 | 0 | 0 |
| 14/11/2016 |
3.35
|
0 | 3.35 | 3.35 | 3.35 | 0 | 0 | 0 |
| 11/11/2016 |
3.35
|
2,100 | 3.15 | 3.35 | 3.35 | 0 | 0 | 0 |
| 10/11/2016 |
3.15
|
100 | 3.40 | 3.40 | 3.15 | 0 | 0 | 0 |
| 09/11/2016 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 08/11/2016 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 07/11/2016 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 04/11/2016 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 03/11/2016 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 02/11/2016 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 01/11/2016 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 31/10/2016 |
3.40
|
1,661 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
| 28/10/2016 |
3.60
|
20 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 27/10/2016 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 26/10/2016 |
3.60
|
200 | 3.95 | 3.95 | 3.60 | 0 | 0 | 0 |
| 25/10/2016 |
3.95
|
0 | 3.95 | 3.95 | 3.95 | 0 | 0 | 0 |
| 24/10/2016 |
3.95
|
0 | 3.95 | 3.95 | 3.95 | 0 | 0 | 0 |
| 21/10/2016 |
3.95
|
25,100 | 3.80 | 3.95 | 3.45 | 0 | 0 | 0 |
| 20/10/2016 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 19/10/2016 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 18/10/2016 |
3.80
|
3,900 | 3.75 | 3.80 | 3.40 | 0 | 0 | 0 |
| 17/10/2016 |
3.75
|
1,300 | 3.75 | 3.75 | 3.75 | 0 | 0 | 0 |
| 14/10/2016 |
3.75
|
0 | 3.75 | 3.75 | 3.75 | 0 | 0 | 0 |
| 13/10/2016 |
3.75
|
0 | 3.75 | 3.75 | 3.75 | 0 | 0 | 0 |
| 12/10/2016 |
3.75
|
2,391 | 3.75 | 3.75 | 3.40 | 0 | 0 | 0 |
| 11/10/2016 |
3.75
|
0 | 3.75 | 3.75 | 3.75 | 0 | 0 | 0 |
| 10/10/2016 |
3.75
|
1,500 | 3.90 | 3.90 | 3.75 | 0 | 0 | 0 |
| 07/10/2016 |
3.90
|
17,168 | 3.60 | 3.95 | 3.90 | 0 | 0 | 0 |
| 06/10/2016 |
3.60
|
3,300 | 3.30 | 3.60 | 3.55 | 0 | 0 | 0 |
| 05/10/2016 |
3.30
|
3,620 | 3 | 3.30 | 3.20 | 0 | 0 | 0 |
| 04/10/2016 |
3
|
100 | 2.90 | 3 | 3 | 0 | 0 | 0 |
| 03/10/2016 |
2.90
|
100 | 3 | 3 | 2.90 | 0 | 0 | 0 |
| 30/09/2016 |
3
|
100 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 29/09/2016 |
3.10
|
0 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
| 28/09/2016 |
3.10
|
1,898 | 3.15 | 3.15 | 2.95 | 0 | 0 | 0 |
| 27/09/2016 |
3.15
|
685 | 3.20 | 3.40 | 3.15 | 0 | 0 | 0 |
| 26/09/2016 |
3.20
|
9,200 | 3.55 | 3.55 | 3.20 | 0 | 0 | 0 |
| 23/09/2016 |
3.55
|
500 | 3.25 | 3.55 | 3.55 | 0 | 0 | 0 |
| 22/09/2016 |
3.25
|
9,144 | 3.40 | 3.40 | 3.25 | 0 | 0 | 0 |
| 21/09/2016 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 20/09/2016 |
3.40
|
1,500 | 3.65 | 3.65 | 3.40 | 0 | 0 | 0 |
| 19/09/2016 |
3.65
|
0 | 3.65 | 3.65 | 3.65 | 0 | 0 | 0 |
| 16/09/2016 |
3.65
|
1,600 | 3.65 | 3.65 | 3.65 | 0 | 0 | 0 |
| 15/09/2016 |
3.65
|
100 | 4.05 | 4.05 | 3.65 | 0 | 0 | 0 |
| 14/09/2016 |
4.05
|
400 | 4.10 | 4.10 | 4.05 | 0 | 0 | 0 |
| 13/09/2016 |
4.10
|
1,700 | 4.55 | 4.55 | 4.10 | 0 | 0 | 0 |
| 12/09/2016 |
4.55
|
100 | 5.05 | 5.05 | 4.55 | 0 | 0 | 0 |
| 09/09/2016 |
5.05
|
0 | 5.05 | 5.05 | 5.05 | 0 | 0 | 0 |
| 08/09/2016 |
5.05
|
0 | 5.05 | 5.05 | 5.05 | 0 | 0 | 0 |
| 07/09/2016 |
5.05
|
0 | 5.05 | 5.05 | 5.05 | 0 | 0 | 0 |
| 06/09/2016 |
5.05
|
0 | 5.05 | 5.05 | 5.05 | 0 | 0 | 0 |
| 05/09/2016 |
5.05
|
0 | 5.05 | 5.05 | 5.05 | 0 | 0 | 0 |
| 01/09/2016 |
5.05
|
0 | 5.05 | 5.05 | 5.05 | 0 | 0 | 0 |
| 31/08/2016 |
5.05
|
0 | 5.05 | 5.05 | 5.05 | 0 | 0 | 0 |
| 30/08/2016 |
5.05
|
8,200 | 4.85 | 5.05 | 4.40 | 300 | 0 | 0.0 |
| 29/08/2016 |
4.85
|
222 | 4.80 | 4.85 | 4.35 | 100 | 0 | 0.0 |
| 26/08/2016 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 25/08/2016 |
4.80
|
8,100 | 4.75 | 4.80 | 4.30 | 0 | 0 | 0 |
| 24/08/2016 |
4.75
|
9,600 | 4.85 | 4.85 | 4.40 | 0 | 0 | 0 |
| 23/08/2016 |
4.85
|
100 | 4.50 | 4.85 | 4.85 | 0 | 0 | 0 |
| 22/08/2016 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 19/08/2016 |
4.50
|
1,300 | 5 | 5 | 4.50 | 0 | 0 | 0 |
| 18/08/2016 |
5
|
100 | 4.55 | 5 | 5 | 0 | 0 | 0 |
| 17/08/2016 |
4.55
|
0 | 4.55 | 4.55 | 4.55 | 0 | 0 | 0 |
| 16/08/2016 |
4.55
|
2,900 | 5.05 | 5.05 | 4.55 | 0 | 0 | 0 |
| 15/08/2016 |
5.05
|
100 | 5.60 | 5.60 | 5.05 | 0 | 0 | 0 |
| 12/08/2016 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 11/08/2016 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 10/08/2016 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 09/08/2016 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 08/08/2016 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 05/08/2016 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 04/08/2016 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 03/08/2016 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 02/08/2016 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 01/08/2016 |
5.60
|
2,100 | 5.10 | 5.60 | 4.60 | 0 | 0 | 0 |
| 29/07/2016 |
5.10
|
100 | 4.80 | 5.10 | 5.10 | 0 | 0 | 0 |
| 28/07/2016 |
4.80
|
500 | 5.30 | 5.30 | 4.80 | 0 | 0 | 0 |
| 27/07/2016 |
5.30
|
2,300 | 5.35 | 5.35 | 4.85 | 0 | 0 | 0 |
| 26/07/2016 |
5.35
|
1,900 | 5.90 | 5.90 | 5.35 | 0 | 0 | 0 |
| 25/07/2016 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 22/07/2016 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 21/07/2016 |
5.90
|
200 | 5.50 | 5.90 | 4.95 | 0 | 0 | 0 |
| 20/07/2016 |
5.50
|
100 | 5.30 | 5.50 | 5.50 | 0 | 0 | 0 |
| 19/07/2016 |
5.30
|
11,300 | 5.35 | 5.35 | 4.85 | 0 | 0 | 0 |
| 18/07/2016 |
5.35
|
0 | 5.35 | 5.35 | 5.35 | 0 | 0 | 0 |
| 15/07/2016 |
5.35
|
0 | 5.35 | 5.35 | 5.35 | 0 | 0 | 0 |
| 14/07/2016 |
5.35
|
0 | 5.35 | 5.35 | 5.35 | 0 | 0 | 0 |
| 13/07/2016 |
5.35
|
0 | 5.35 | 5.35 | 5.35 | 0 | 0 | 0 |
| 12/07/2016 |
5.35
|
0 | 5.35 | 5.35 | 5.35 | 0 | 0 | 0 |
| 11/07/2016 |
5.35
|
0 | 5.35 | 5.35 | 5.35 | 0 | 0 | 0 |
| 08/07/2016 |
5.35
|
0 | 5.35 | 5.35 | 5.35 | 0 | 0 | 0 |
| 07/07/2016 |
5.35
|
0 | 5.35 | 5.35 | 5.35 | 0 | 0 | 0 |
| 06/07/2016 |
5.35
|
0 | 5.35 | 5.35 | 5.35 | 0 | 0 | 0 |
| 05/07/2016 |
5.35
|
200 | 4.95 | 5.35 | 4.50 | 0 | 0 | 0 |
| 04/07/2016 |
4.95
|
0 | 4.95 | 4.95 | 4.95 | 0 | 0 | 0 |
| 01/07/2016 |
4.95
|
0 | 4.95 | 4.95 | 4.95 | 0 | 0 | 0 |
| 30/06/2016 |
4.95
|
0 | 4.95 | 4.95 | 4.95 | 0 | 0 | 0 |
| 29/06/2016 |
4.95
|
0 | 4.95 | 4.95 | 4.95 | 0 | 0 | 0 |
| 28/06/2016 |
4.95
|
0 | 4.95 | 4.95 | 4.95 | 0 | 0 | 0 |