| 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) |
-0.15 | -5.49% | 302,700 | 0 | 0 |
2.50
2.86
2.50
|
|
2 tháng
(2025-12-01) |
-0.09 | -3.37% | 1,259,000 | -1,100 | -0.0 |
2.50
3.22
2.50
|
|
3 tháng
(2025-10-30) |
-0.30 | -10.42% | 1,607,700 | -1,100 | -0.0 |
2.50
3.22
2.50
|
|
6 tháng
(2025-08-01) |
-0.52 | -16.77% | 2,614,900 | -3,000 | -0.0 |
2.50
3.22
2.50
|
|
12 tháng
(2025-02-03) |
0.06 | 2.38% | 5,843,200 | 11,038 | 0.0 |
2.40
3.52
2.50
|
|
24 tháng
(2024-02-15) |
-0.34 | -11.64% | 10,213,200 | 25,600 | 0.1 |
2.40
3.52
2.50
|
|
36 tháng
(2023-02-13) |
-0.51 | -16.50% | 14,553,300 | 60,100 | 0.2 |
2.40
4.30
2.50
|
|
60 tháng
(2021-02-23) |
-1.35 | -34.39% | 38,345,400 | 83,300 | 0.8 |
2.40
9.30
2.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 10/04/2015 |
5.83
|
0 | 5.83 | 5.83 | 5.83 | 0 | 0 | 0 |
| 09/04/2015 |
5.83
|
0 | 5.83 | 5.83 | 5.83 | 0 | 0 | 0 |
| 08/04/2015 |
5.83
|
0 | 5.83 | 5.83 | 5.83 | 0 | 0 | 0 |
| 07/04/2015 |
5.83
|
0 | 5.83 | 5.83 | 5.83 | 0 | 0 | 0 |
| 06/04/2015 |
5.83
|
0 | 5.83 | 5.83 | 5.83 | 0 | 0 | 0 |
| 03/04/2015 |
5.83
|
0 | 5.83 | 5.83 | 5.83 | 0 | 0 | 0 |
| 02/04/2015 |
5.83
|
0 | 5.83 | 5.83 | 5.83 | 0 | 0 | 0 |
| 01/04/2015 |
5.83
|
0 | 5.83 | 5.83 | 5.83 | 0 | 0 | 0 |
| 31/03/2015 |
5.83
|
0 | 5.83 | 5.83 | 5.83 | 0 | 0 | 0 |
| 30/03/2015 |
5.83
|
0 | 5.83 | 5.83 | 5.83 | 0 | 0 | 0 |
| 27/03/2015 |
5.83
|
10 | 5.49 | 5.83 | 5.83 | 0 | 0 | 0 |
| 26/03/2015 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 |
| 25/03/2015 |
5.49
|
20 | 5.16 | 5.49 | 5.49 | 0 | 0 | 0 |
| 24/03/2015 |
5.16
|
20 | 5.16 | 5.16 | 4.99 | 0 | 0 | 0 |
| 23/03/2015 |
5.16
|
0 | 5.16 | 5.16 | 5.16 | 0 | 0 | 0 |
| 20/03/2015 |
5.16
|
0 | 5.16 | 5.16 | 5.16 | 0 | 0 | 0 |
| 19/03/2015 |
5.16
|
0 | 5.16 | 5.16 | 5.16 | 0 | 0 | 0 |
| 18/03/2015 |
5.16
|
0 | 5.16 | 5.16 | 5.16 | 0 | 0 | 0 |
| 17/03/2015 |
5.16
|
10 | 5.16 | 5.16 | 5.16 | 0 | 0 | 0 |
| 16/03/2015 |
5.16
|
10 | 4.99 | 5.16 | 5.16 | 0 | 0 | 0 |
| 13/03/2015 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 |
| 12/03/2015 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 |
| 11/03/2015 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 |
| 10/03/2015 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 |
| 09/03/2015 |
4.99
|
200 | 5.16 | 5.16 | 4.99 | 0 | 0 | 0 |
| 06/03/2015 |
5.16
|
390 | 5.41 | 5.41 | 5.08 | 0 | 0 | 0 |
| 05/03/2015 |
5.41
|
10 | 5.16 | 5.41 | 5.41 | 0 | 0 | 0 |
| 04/03/2015 |
5.16
|
10 | 4.99 | 5.16 | 5.16 | 0 | 0 | 0 |
| 03/03/2015 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 |
| 02/03/2015 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 |
| 27/02/2015 |
4.99
|
10 | 5.33 | 5.33 | 4.99 | 0 | 0 | 0 |
| 26/02/2015 |
5.33
|
910 | 4.99 | 5.33 | 5.33 | 0 | 0 | 0 |
| 25/02/2015 |
4.99
|
50 | 4.91 | 4.99 | 4.99 | 0 | 0 | 0 |
| 24/02/2015 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 |
| 13/02/2015 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 |
| 12/02/2015 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 |
| 11/02/2015 |
4.91
|
580 | 4.66 | 4.91 | 4.91 | 0 | 0 | 0 |
| 10/02/2015 |
4.66
|
0 | 4.66 | 4.66 | 4.66 | 0 | 0 | 0 |
| 09/02/2015 |
4.66
|
2,540 | 4.58 | 4.83 | 4.66 | 0 | 0 | 0 |
| 06/02/2015 |
4.58
|
10 | 4.66 | 4.66 | 4.58 | 0 | 0 | 0 |
| 05/02/2015 |
4.66
|
10 | 4.99 | 4.99 | 4.66 | 0 | 0 | 0 |
| 04/02/2015 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 |
| 03/02/2015 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 |
| 02/02/2015 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 |
| 30/01/2015 |
4.99
|
80 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 |
| 29/01/2015 |
4.99
|
220 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 |
| 28/01/2015 |
4.99
|
5,010 | 5.33 | 5.41 | 4.99 | 0 | 0 | 0 |
| 27/01/2015 |
5.33
|
350 | 4.99 | 5.33 | 4.99 | 0 | 0 | 0 |
| 26/01/2015 |
4.99
|
320 | 4.99 | 5.33 | 4.99 | 0 | 0 | 0 |
| 23/01/2015 |
4.99
|
10 | 4.74 | 4.99 | 4.99 | 0 | 0 | 0 |
| 22/01/2015 |
4.74
|
10 | 4.66 | 4.74 | 4.74 | 0 | 0 | 0 |
| 21/01/2015 |
4.66
|
0 | 4.66 | 4.66 | 4.66 | 0 | 0 | 0 |
| 20/01/2015 |
4.66
|
1,200 | 4.66 | 4.91 | 4.66 | 0 | 0 | 0 |
| 19/01/2015 |
4.66
|
100 | 4.74 | 4.74 | 4.66 | 0 | 0 | 0 |
| 16/01/2015 |
4.74
|
0 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 |
| 15/01/2015 |
4.74
|
1,010 | 5.08 | 5.08 | 4.74 | 0 | 0 | 0 |
| 14/01/2015 |
5.08
|
50 | 5.41 | 5.41 | 5.08 | 0 | 0 | 0 |
| 13/01/2015 |
5.41
|
0 | 5.41 | 5.41 | 5.41 | 0 | 0 | 0 |
| 12/01/2015 |
5.41
|
1,080 | 5.41 | 5.41 | 5.08 | 0 | 0 | 0 |
| 09/01/2015 |
5.41
|
130 | 5.24 | 5.41 | 5.24 | 0 | 0 | 0 |
| 08/01/2015 |
5.24
|
320 | 4.99 | 5.33 | 5.24 | 0 | 0 | 0 |
| 07/01/2015 |
4.99
|
2,440 | 4.74 | 4.99 | 4.91 | 0 | 0 | 0 |
| 06/01/2015 |
4.74
|
10 | 4.49 | 4.74 | 4.74 | 0 | 0 | 0 |
| 05/01/2015 |
4.49
|
0 | 4.49 | 4.49 | 4.49 | 0 | 0 | 0 |
| 31/12/2014 |
4.49
|
4,370 | 4.74 | 4.74 | 4.49 | 0 | 0 | 0 |
| 30/12/2014 |
4.74
|
0 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 |
| 29/12/2014 |
4.74
|
3,500 | 4.99 | 4.99 | 4.74 | 0 | 0 | 0 |
| 26/12/2014 |
4.99
|
20 | 5.24 | 5.24 | 4.91 | 0 | 0 | 0 |
| 25/12/2014 |
5.24
|
10 | 4.91 | 5.24 | 5.24 | 0 | 0 | 0 |
| 24/12/2014 |
4.91
|
10 | 5.24 | 5.24 | 4.91 | 0 | 0 | 0 |
| 23/12/2014 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 |
| 22/12/2014 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 |
| 19/12/2014 |
5.24
|
10 | 4.91 | 5.24 | 5.24 | 0 | 0 | 0 |
| 18/12/2014 |
4.91
|
480 | 4.74 | 4.91 | 4.91 | 0 | 0 | 0 |
| 17/12/2014 |
4.74
|
0 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 |
| 16/12/2014 |
4.74
|
0 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 |
| 15/12/2014 |
4.74
|
200 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 |
| 12/12/2014 |
4.74
|
0 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 |
| 11/12/2014 |
4.74
|
3,930 | 5.08 | 5.41 | 4.74 | 0 | 0 | 0 |
| 10/12/2014 |
5.08
|
410 | 4.83 | 5.08 | 4.83 | 0 | 0 | 0 |
| 09/12/2014 |
4.83
|
510 | 5.08 | 5.08 | 4.83 | 0 | 0 | 0 |
| 08/12/2014 |
5.08
|
0 | 5.08 | 5.08 | 5.08 | 0 | 0 | 0 |
| 05/12/2014 |
5.08
|
460 | 5.16 | 5.16 | 4.91 | 0 | 0 | 0 |
| 04/12/2014 |
5.16
|
10 | 4.91 | 5.16 | 5.16 | 0 | 0 | 0 |
| 03/12/2014 |
4.91
|
120 | 5.16 | 5.16 | 4.91 | 0 | 0 | 0 |
| 02/12/2014 |
5.16
|
20 | 4.83 | 5.16 | 5.08 | 0 | 0 | 0 |
| 01/12/2014 |
4.83
|
60 | 4.91 | 4.91 | 4.83 | 0 | 0 | 0 |
| 28/11/2014 |
4.91
|
10 | 5.24 | 5.24 | 4.91 | 0 | 0 | 0 |
| 27/11/2014 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 |
| 26/11/2014 |
5.24
|
20 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 |
| 25/11/2014 |
5.24
|
520 | 4.91 | 5.24 | 4.66 | 0 | 0 | 0 |
| 24/11/2014 |
4.91
|
2,000 | 5.24 | 5.24 | 4.91 | 0 | 0 | 0 |
| 21/11/2014 |
5.24
|
20 | 4.91 | 5.24 | 5.24 | 0 | 0 | 0 |
| 20/11/2014 |
4.91
|
10 | 4.74 | 4.91 | 4.91 | 0 | 0 | 0 |
| 19/11/2014 |
4.74
|
6,510 | 4.99 | 4.99 | 4.74 | 0 | 0 | 0 |
| 18/11/2014 |
4.99
|
3,980 | 4.74 | 4.99 | 4.74 | 0 | 0 | 0 |
| 17/11/2014 |
4.74
|
30 | 4.74 | 4.99 | 4.74 | 0 | 0 | 0 |
| 14/11/2014 |
4.74
|
50 | 5.08 | 5.08 | 4.74 | 0 | 0 | 0 |
| 13/11/2014 |
5.08
|
2,970 | 5.41 | 5.41 | 5.08 | 0 | 0 | 0 |
| 12/11/2014 |
5.41
|
20 | 5.41 | 5.41 | 5.41 | 0 | 0 | 0 |