| 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 | 0% | 18,300 | 0 | 0 |
12.10
12.50
12.50
|
|
2 tháng
(2025-10-06) |
1 | 8.70% | 54,800 | 0 | 0 |
10.60
12.80
12.50
|
|
3 tháng
(2025-09-08) |
1 | 8.70% | 553,300 | 0 | 0 |
10.60
12.80
12.50
|
|
6 tháng
(2025-06-09) |
3.70 | 42.05% | 1,107,000 | -10,000 | -0.1 |
8
12.80
12.50
|
|
12 tháng
(2024-12-10) |
4.52 | 56.64% | 2,106,100 | -38,600 | -0.4 |
7.17
12.80
12.50
|
|
24 tháng
(2023-12-18) |
7.18 | 134.96% | 4,289,600 | -43,500 | -0.4 |
5.30
12.80
12.50
|
|
36 tháng
(2022-12-21) |
5.50 | 78.57% | 6,910,300 | -227,100 | -1.5 |
5.20
12.80
12.50
|
|
60 tháng
(2020-12-31) |
3.88 | 45% | 9,298,150 | -23,504 | 1.4 |
5.09
12.80
12.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 02/12/2015 |
3.99
|
530 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
| 01/12/2015 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
| 30/11/2015 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
| 27/11/2015 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
| 26/11/2015 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
| 25/11/2015 |
3.99
|
30 | 4.05 | 4.05 | 3.99 | 0 | 0 | 0 |
| 24/11/2015 |
4.05
|
0 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 |
| 23/11/2015 |
4.05
|
40 | 4.05 | 4.05 | 3.82 | 0 | 0 | 0 |
| 20/11/2015 |
4.05
|
0 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 |
| 19/11/2015 |
4.05
|
0 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 |
| 18/11/2015 |
4.05
|
10 | 3.99 | 4.05 | 4.05 | 0 | 0 | 0 |
| 17/11/2015 |
3.99
|
7,690 | 3.93 | 3.99 | 3.99 | 0 | 0 | 0 |
| 16/11/2015 |
3.93
|
0 | 3.93 | 3.93 | 3.93 | 0 | 0 | 0 |
| 13/11/2015 |
3.93
|
0 | 3.93 | 3.93 | 3.93 | 0 | 0 | 0 |
| 12/11/2015 |
3.93
|
0 | 3.93 | 3.93 | 3.93 | 0 | 0 | 0 |
| 11/11/2015 |
3.93
|
10,030 | 3.99 | 3.99 | 3.93 | 0 | 0 | 0 |
| 10/11/2015 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
| 09/11/2015 |
3.99
|
1,320 | 3.99 | 3.99 | 3.76 | 0 | 0 | 0 |
| 06/11/2015 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
| 05/11/2015 |
3.99
|
1,110 | 3.88 | 3.99 | 3.82 | 0 | 0 | 0 |
| 04/11/2015 |
3.88
|
660 | 3.99 | 3.99 | 3.88 | 0 | 0 | 0 |
| 03/11/2015 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
| 02/11/2015 |
3.99
|
2,960 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
| 30/10/2015 |
3.99
|
500 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
| 29/10/2015 |
3.99
|
10 | 3.93 | 3.99 | 3.99 | 0 | 0 | 0 |
| 28/10/2015 |
3.93
|
9,530 | 3.99 | 3.99 | 3.93 | 0 | 0 | 0 |
| 27/10/2015 |
3.99
|
3,010 | 3.99 | 3.99 | 3.93 | 0 | 0 | 0 |
| 26/10/2015 |
3.99
|
590 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
| 23/10/2015 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
| 22/10/2015 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
| 21/10/2015 |
3.99
|
370 | 4.05 | 4.11 | 3.88 | 0 | 0 | 0 |
| 20/10/2015 |
4.05
|
2,530 | 4.05 | 4.05 | 3.82 | 0 | 0 | 0 |
| 19/10/2015 |
4.05
|
5,010 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 |
| 16/10/2015 |
4.05
|
0 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 |
| 15/10/2015 |
4.05
|
0 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 |
| 14/10/2015 |
4.05
|
2,980 | 4.05 | 4.05 | 3.88 | 0 | 0 | 0 |
| 13/10/2015 |
4.05
|
20 | 4.05 | 4.17 | 4.05 | 0 | 0 | 0 |
| 12/10/2015 |
4.05
|
130 | 4.05 | 4.22 | 4.05 | 0 | 0 | 0 |
| 09/10/2015 |
4.05
|
700 | 3.99 | 4.17 | 3.99 | 0 | 0 | 0 |
| 08/10/2015 |
3.99
|
860 | 3.99 | 3.99 | 3.82 | 0 | 0 | 0 |
| 07/10/2015 |
3.99
|
320 | 4.05 | 4.05 | 3.99 | 0 | 0 | 0 |
| 06/10/2015 |
4.05
|
110 | 3.93 | 4.05 | 4.05 | 0 | 0 | 0 |
| 05/10/2015 |
3.93
|
0 | 3.93 | 3.93 | 3.93 | 0 | 0 | 0 |
| 02/10/2015 |
3.93
|
0 | 3.93 | 3.93 | 3.93 | 0 | 0 | 0 |
| 01/10/2015 |
3.93
|
10 | 3.93 | 3.93 | 3.93 | 0 | 0 | 0 |
| 30/09/2015 |
3.93
|
650 | 3.76 | 3.99 | 3.82 | 0 | 0 | 0 |
| 29/09/2015 |
3.76
|
2,230 | 3.76 | 3.76 | 3.70 | 0 | 0 | 0 |
| 28/09/2015 |
3.76
|
0 | 3.76 | 3.76 | 3.76 | 0 | 0 | 0 |
| 25/09/2015 |
3.76
|
4,000 | 3.76 | 3.76 | 3.76 | 0 | 0 | 0 |
| 24/09/2015 |
3.76
|
4,490 | 3.70 | 3.76 | 3.76 | 0 | 0 | 0 |
| 23/09/2015 |
3.70
|
7,300 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 22/09/2015 |
3.70
|
5,000 | 3.76 | 3.76 | 3.70 | 0 | 0 | 0 |
| 21/09/2015 |
3.76
|
250 | 3.82 | 3.82 | 3.76 | 0 | 0 | 0 |
| 18/09/2015 |
3.82
|
0 | 3.82 | 3.82 | 3.82 | 0 | 0 | 0 |
| 17/09/2015 |
3.82
|
500 | 3.59 | 3.82 | 3.65 | 0 | 0 | 0 |
| 16/09/2015 |
3.59
|
10,760 | 3.76 | 3.76 | 3.59 | 0 | 0 | 0 |
| 15/09/2015 |
3.76
|
10 | 3.53 | 3.76 | 3.76 | 0 | 0 | 0 |
| 14/09/2015 |
3.53
|
350 | 3.65 | 3.65 | 3.53 | 0 | 0 | 0 |
| 11/09/2015 |
3.65
|
20 | 3.65 | 3.70 | 3.65 | 0 | 0 | 0 |
| 10/09/2015 |
3.65
|
4,620 | 3.65 | 3.70 | 3.65 | 0 | 0 | 0 |
| 09/09/2015 |
3.65
|
5,470 | 3.65 | 3.65 | 3.59 | 0 | 0 | 0 |
| 08/09/2015 |
3.65
|
10 | 3.65 | 3.65 | 3.65 | 0 | 0 | 0 |
| 07/09/2015 |
3.65
|
3,810 | 3.70 | 3.82 | 3.65 | 0 | 0 | 0 |
| 04/09/2015 |
3.70
|
3,990 | 3.82 | 3.82 | 3.70 | 0 | 0 | 0 |
| 03/09/2015 |
3.82
|
10 | 3.76 | 3.82 | 3.82 | 0 | 0 | 0 |
| 01/09/2015 |
3.76
|
10 | 3.70 | 3.76 | 3.76 | 0 | 0 | 0 |
| 31/08/2015 |
3.70
|
2,000 | 3.76 | 3.76 | 3.70 | 0 | 0 | 0 |
| 28/08/2015 |
3.76
|
0 | 3.76 | 3.76 | 3.76 | 0 | 0 | 0 |
| 27/08/2015 |
3.76
|
10 | 3.65 | 3.76 | 3.76 | 0 | 0 | 0 |
| 26/08/2015 |
3.65
|
8,030 | 3.65 | 3.65 | 3.65 | 0 | 0 | 0 |
| 25/08/2015 |
3.65
|
5,040 | 3.65 | 3.76 | 3.65 | 0 | 0 | 0 |
| 24/08/2015 |
3.65
|
6,000 | 3.76 | 3.88 | 3.59 | 0 | 0 | 0 |
| 21/08/2015 |
3.76
|
21,260 | 3.93 | 3.93 | 3.76 | 0 | 0 | 0 |
| 20/08/2015 |
3.93
|
0 | 3.93 | 3.93 | 3.93 | 0 | 0 | 0 |
| 19/08/2015 |
3.93
|
10 | 3.88 | 3.93 | 3.93 | 0 | 0 | 0 |
| 18/08/2015 |
3.88
|
0 | 3.88 | 3.88 | 3.88 | 0 | 0 | 0 |
| 17/08/2015 |
3.88
|
10 | 3.82 | 3.88 | 3.88 | 0 | 0 | 0 |
| 14/08/2015 |
3.82
|
1,130 | 3.93 | 3.93 | 3.76 | 0 | 0 | 0 |
| 13/08/2015 |
3.93
|
7,000 | 3.99 | 3.99 | 3.88 | 0 | 0 | 0 |
| 12/08/2015 |
3.99
|
13,200 | 3.88 | 3.99 | 3.88 | 0 | 0 | 0 |
| 11/08/2015 |
3.88
|
500 | 3.88 | 3.88 | 3.88 | 0 | 0 | 0 |
| 10/08/2015 |
3.88
|
5,680 | 3.88 | 3.88 | 3.88 | 0 | 0 | 0 |
| 07/08/2015 |
3.88
|
0 | 3.88 | 3.88 | 3.88 | 0 | 0 | 0 |
| 06/08/2015 |
3.88
|
14,000 | 3.76 | 3.88 | 3.82 | 0 | 0 | 0 |
| 05/08/2015 |
3.76
|
4,120 | 3.76 | 3.76 | 3.76 | 0 | 0 | 0 |
| 04/08/2015 |
3.76
|
5,090 | 3.88 | 3.88 | 3.76 | 0 | 0 | 0 |
| 03/08/2015 |
3.88
|
6,010 | 3.88 | 3.88 | 3.65 | 0 | 0 | 0 |
| 31/07/2015 |
3.88
|
110 | 3.88 | 3.93 | 3.88 | 0 | 0 | 0 |
| 30/07/2015 |
3.88
|
20 | 3.76 | 3.88 | 3.88 | 0 | 0 | 0 |
| 29/07/2015 |
3.76
|
300 | 3.82 | 3.82 | 3.76 | 0 | 0 | 0 |
| 28/07/2015 |
3.82
|
6,940 | 3.82 | 3.82 | 3.76 | 0 | 0 | 0 |
| 27/07/2015 |
3.82
|
10,990 | 3.82 | 3.82 | 3.76 | 0 | 0 | 0 |
| 24/07/2015 |
3.82
|
2,450 | 3.65 | 3.82 | 3.65 | 2,000 | 390 | 0.0 |
| 23/07/2015 |
3.65
|
50 | 3.76 | 3.88 | 3.65 | 0 | 10 | -0.0 |
| 22/07/2015 |
3.76
|
840 | 3.93 | 3.99 | 3.76 | 0 | 0 | 0 |
| 21/07/2015 |
3.93
|
12,200 | 4.05 | 4.05 | 3.82 | 0 | 0 | 0 |
| 20/07/2015 |
4.05
|
3,810 | 3.82 | 4.05 | 3.93 | 0 | 0 | 0 |
| 17/07/2015 |
3.82
|
10,780 | 3.65 | 3.88 | 3.76 | 0 | 0 | 0 |
| 16/07/2015 |
3.65
|
19,340 | 3.41 | 3.65 | 3.53 | 0 | 0 | 0 |
| 15/07/2015 |
3.41
|
6,940 | 3.41 | 3.41 | 3.41 | 0 | 0 | 0 |