| 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) |
-0.10 | -1.23% | 71,000 | 0 | 0 |
8
8.20
8
|
|
2 tháng
(2025-11-28) |
-0.20 | -2.44% | 133,200 | 0 | 0 |
7.80
8.20
8
|
|
3 tháng
(2025-10-29) |
-0.50 | -5.88% | 250,700 | 0 | 0 |
7.80
8.70
8
|
|
6 tháng
(2025-07-31) |
-1.40 | -14.89% | 732,500 | 0 | 0 |
7.80
9.70
8
|
|
12 tháng
(2025-02-03) |
1.85 | 30.16% | 7,133,400 | 0 | 0 |
6.15
14.96
8
|
|
24 tháng
(2024-02-07) |
1.47 | 22.54% | 7,978,698 | 0 | 0 |
4.78
14.96
8
|
|
36 tháng
(2023-02-13) |
5.27 | 193.29% | 8,980,076 | 2,500 | 0.0 |
2.73
14.96
8
|
|
60 tháng
(2021-02-22) |
7.20 | 899.84% | 9,796,186 | 2,500 | 0.1 |
0.69
14.96
8
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 23/01/2024 |
5.20
|
2,900 | 5.16 | 5.20 | 5.16 | 0 | 0 | 0 |
| 22/01/2024 |
5.20
|
4,100 | 5.68 | 5.68 | 5.11 | 0 | 0 | 0 |
| 19/01/2024 |
5.16
|
5,900 | 5.06 | 5.20 | 5.06 | 0 | 0 | 0 |
| 18/01/2024 |
5.06
|
8,301 | 4.97 | 5.20 | 4.97 | 0 | 0 | 0 |
| 17/01/2024 |
5.06
|
200 | 5.06 | 5.06 | 5.06 | 0 | 0 | 0 |
| 16/01/2024 |
5.20
|
200 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 15/01/2024 |
4.73
|
6,300 | 4.40 | 5.11 | 4.40 | 0 | 0 | 0 |
| 12/01/2024 |
5.11
|
1,300 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 |
| 11/01/2024 |
5.20
|
2,100 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 10/01/2024 |
5.20
|
21,400 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 09/01/2024 |
5.20
|
13,100 | 5.25 | 5.25 | 5.20 | 0 | 0 | 0 |
| 08/01/2024 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 05/01/2024 |
5.20
|
19,200 | 5.44 | 5.44 | 5.20 | 0 | 0 | 0 |
| 04/01/2024 |
5.39
|
4,700 | 5.44 | 5.44 | 5.39 | 0 | 0 | 0 |
| 03/01/2024 |
5.44
|
1,600 | 5.35 | 5.44 | 5.35 | 0 | 0 | 0 |
| 02/01/2024 |
5.35
|
0 | 5.35 | 5.35 | 5.35 | 0 | 0 | 0 |
| 29/12/2023 |
5.49
|
15,500 | 5.30 | 5.49 | 5.30 | 0 | 0 | 0 |
| 28/12/2023 |
5.49
|
1,100 | 5.54 | 5.68 | 5.49 | 0 | 0 | 0 |
| 27/12/2023 |
5.11
|
9,200 | 5.20 | 5.49 | 5.11 | 0 | 0 | 0 |
| 26/12/2023 |
4.97
|
3,000 | 5.63 | 5.63 | 4.97 | 0 | 0 | 0 |
| 25/12/2023 |
4.92
|
804 | 4.83 | 5.16 | 4.83 | 0 | 0 | 0 |
| 22/12/2023 |
4.59
|
9,700 | 4.40 | 4.73 | 4.40 | 0 | 300 | -0.0 |
| 21/12/2023 |
4.35
|
2,000 | 4.35 | 4.35 | 4.35 | 0 | 0 | 0 |
| 20/12/2023 |
4.26
|
300 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 |
| 19/12/2023 |
4.26
|
0 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 |
| 18/12/2023 |
4.26
|
3,600 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 |
| 15/12/2023 |
4.26
|
600 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 |
| 14/12/2023 |
4.26
|
7,400 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 |
| 13/12/2023 |
4.26
|
0 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 |
| 12/12/2023 |
4.26
|
0 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 |
| 11/12/2023 |
4.26
|
1,000 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 |
| 08/12/2023 |
4.26
|
0 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 |
| 07/12/2023 |
4.26
|
0 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 |
| 06/12/2023 |
4.26
|
100 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 |
| 05/12/2023 |
4.26
|
0 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 |
| 04/12/2023 |
4.26
|
100 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 |
| 01/12/2023 |
4.26
|
0 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 |
| 30/11/2023 |
4.26
|
2,100 | 4.21 | 4.26 | 4.21 | 0 | 0 | 0 |
| 29/11/2023 |
4.26
|
700 | 3.78 | 4.40 | 3.78 | 0 | 0 | 0 |
| 28/11/2023 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 27/11/2023 |
4.40
|
3,500 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 24/11/2023 |
4.87
|
200 | 4.35 | 4.87 | 4.35 | 0 | 0 | 0 |
| 23/11/2023 |
4.26
|
1,800 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 |
| 22/11/2023 |
4.31
|
1,200 | 4.35 | 4.35 | 4.31 | 0 | 0 | 0 |
| 21/11/2023 |
4.35
|
0 | 4.35 | 4.35 | 4.35 | 0 | 0 | 0 |
| 20/11/2023 |
4.35
|
0 | 4.35 | 4.35 | 4.35 | 0 | 0 | 0 |
| 17/11/2023 |
4.35
|
0 | 4.35 | 4.35 | 4.35 | 0 | 0 | 0 |
| 16/11/2023 |
4.35
|
200 | 4.35 | 4.35 | 4.35 | 0 | 0 | 0 |
| 15/11/2023 |
4.31
|
2,000 | 4.31 | 4.31 | 4.31 | 0 | 0 | 0 |
| 14/11/2023 |
4.26
|
4,600 | 4.26 | 4.31 | 4.26 | 0 | 0 | 0 |
| 13/11/2023 |
4.26
|
1,700 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 |
| 10/11/2023 |
4.35
|
0 | 4.35 | 4.35 | 4.35 | 0 | 0 | 0 |
| 09/11/2023 |
4.35
|
0 | 4.35 | 4.35 | 4.35 | 0 | 0 | 0 |
| 08/11/2023 |
4.26
|
8,100 | 4.35 | 4.40 | 4.26 | 0 | 0 | 0 |
| 07/11/2023 |
4.12
|
0 | 4.12 | 4.12 | 4.12 | 0 | 0 | 0 |
| 06/11/2023 |
4.12
|
200 | 4.12 | 4.12 | 4.12 | 0 | 0 | 0 |
| 03/11/2023 |
4.07
|
0 | 4.07 | 4.07 | 4.07 | 0 | 0 | 0 |
| 02/11/2023 |
4.07
|
0 | 4.07 | 4.07 | 4.07 | 0 | 0 | 0 |
| 01/11/2023 |
4.07
|
200 | 4.07 | 4.07 | 4.07 | 0 | 0 | 0 |
| 31/10/2023 |
4.07
|
500 | 4.07 | 4.07 | 4.07 | 0 | 0 | 0 |
| 30/10/2023 |
4.02
|
200 | 4.02 | 4.02 | 4.02 | 0 | 0 | 0 |
| 27/10/2023 |
4.02
|
13,200 | 4.02 | 4.02 | 4.02 | 0 | 0 | 0 |
| 26/10/2023 |
4.07
|
0 | 4.07 | 4.07 | 4.07 | 0 | 0 | 0 |
| 25/10/2023 |
4.07
|
1,300 | 4.07 | 4.07 | 4.07 | 0 | 0 | 0 |
| 24/10/2023 |
4.26
|
0 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 |
| 23/10/2023 |
4.26
|
0 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 |
| 20/10/2023 |
4.26
|
0 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 |
| 19/10/2023 |
4.26
|
1,300 | 4.16 | 4.26 | 4.16 | 0 | 0 | 0 |
| 18/10/2023 |
4.07
|
0 | 4.07 | 4.07 | 4.07 | 0 | 0 | 0 |
| 17/10/2023 |
4.07
|
200 | 4.07 | 4.07 | 4.07 | 0 | 0 | 0 |
| 16/10/2023 |
4.26
|
1,500 | 4.21 | 4.26 | 4.21 | 0 | 0 | 0 |
| 13/10/2023 |
4.21
|
6,000 | 4.16 | 4.21 | 4.16 | 0 | 0 | 0 |
| 12/10/2023 |
4.16
|
2,200 | 4.07 | 4.16 | 4.07 | 0 | 0 | 0 |
| 11/10/2023 |
4.12
|
3,600 | 4.07 | 4.12 | 4.02 | 0 | 0 | 0 |
| 10/10/2023 |
3.88
|
0 | 3.88 | 3.88 | 3.88 | 0 | 0 | 0 |
| 09/10/2023 |
4.07
|
8,036 | 3.83 | 4.07 | 3.83 | 0 | 0 | 0 |
| 06/10/2023 |
3.69
|
0 | 3.69 | 3.69 | 3.69 | 0 | 0 | 0 |
| 05/10/2023 |
3.69
|
900 | 3.69 | 3.69 | 3.69 | 0 | 0 | 0 |
| 04/10/2023 |
4.02
|
500 | 4.02 | 4.02 | 4.02 | 0 | 0 | 0 |
| 03/10/2023 |
4.07
|
9,200 | 4.02 | 4.07 | 4.02 | 0 | 0 | 0 |
| 02/10/2023 |
4.02
|
0 | 4.02 | 4.02 | 4.02 | 0 | 0 | 0 |
| 29/09/2023 |
4.02
|
0 | 4.02 | 4.02 | 4.02 | 0 | 0 | 0 |
| 28/09/2023 |
4.02
|
0 | 4.02 | 4.02 | 4.02 | 0 | 0 | 0 |
| 27/09/2023 |
4.02
|
1,300 | 4.02 | 4.02 | 4.02 | 0 | 0 | 0 |
| 26/09/2023 |
4.02
|
5,900 | 3.97 | 4.02 | 3.97 | 0 | 0 | 0 |
| 25/09/2023 |
4.07
|
3,211 | 3.88 | 4.07 | 3.88 | 0 | 0 | 0 |
| 22/09/2023 |
3.69
|
500 | 3.74 | 3.74 | 3.69 | 0 | 0 | 0 |
| 21/09/2023 |
3.78
|
0 | 3.78 | 3.78 | 3.78 | 0 | 0 | 0 |
| 20/09/2023 |
3.88
|
8 | 3.78 | 3.78 | 3.78 | 0 | 0 | 0 |
| 19/09/2023 |
3.88
|
600 | 3.78 | 3.88 | 3.78 | 0 | 0 | 0 |
| 18/09/2023 |
3.78
|
0 | 3.78 | 3.78 | 3.78 | 0 | 0 | 0 |
| 15/09/2023 |
3.78
|
200 | 3.78 | 3.78 | 3.78 | 0 | 0 | 0 |
| 14/09/2023 |
3.78
|
1,000 | 3.78 | 3.78 | 3.78 | 0 | 0 | 0 |
| 13/09/2023 |
3.78
|
2,600 | 3.74 | 3.78 | 3.74 | 0 | 0 | 0 |
| 12/09/2023 |
3.74
|
300 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 |
| 11/09/2023 |
3.74
|
100 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 |
| 08/09/2023 |
3.74
|
100 | 4.02 | 4.02 | 4.02 | 0 | 0 | 0 |
| 07/09/2023 |
3.74
|
2,700 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 |
| 06/09/2023 |
3.78
|
500 | 3.78 | 3.78 | 3.74 | 0 | 0 | 0 |
| 05/09/2023 |
3.69
|
300 | 3.74 | 3.74 | 3.69 | 0 | 0 | 0 |