| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-11-04) |
0.30 | 20% | 1,752,900 | 0 | 0 |
1.50
2
1.80
|
|
2 tháng
(2025-10-06) |
0.30 | 20% | 1,795,900 | 0 | 0 |
1.40
2
1.80
|
|
3 tháng
(2025-09-05) |
0.40 | 28.57% | 2,217,700 | 0 | 0 |
1.30
2
1.80
|
|
6 tháng
(2025-06-09) |
0.50 | 38.46% | 4,128,900 | 0 | 0 |
1.20
2
1.80
|
|
12 tháng
(2024-12-09) |
0.30 | 20% | 7,182,125 | -100 | -0.0 |
1.20
2
1.80
|
|
24 tháng
(2023-12-15) |
-0.40 | -18.18% | 12,186,045 | -3,100 | -0.0 |
1.20
2.20
1.80
|
|
36 tháng
(2022-12-20) |
-2.10 | -53.85% | 29,989,615 | -2,600 | 0.0 |
1.20
4.50
1.80
|
|
60 tháng
(2020-12-30) |
0.70 | 63.64% | 195,961,351 | -40,700 | -0.1 |
1.10
5.90
1.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 07/06/2022 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 06/06/2022 |
3.80
|
0 | 3.90 | 3.80 | 3.90 | 0 | 0 | 0 |
| 03/06/2022 |
3.90
|
325,800 | 3.60 | 4 | 3.60 | 0 | 0 | 0 |
| 02/06/2022 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 01/06/2022 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 31/05/2022 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 30/05/2022 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 27/05/2022 |
3.60
|
413,000 | 3.20 | 3.60 | 3.30 | 0 | 0 | 0 |
| 26/05/2022 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 25/05/2022 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 24/05/2022 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 23/05/2022 |
3.20
|
0 | 3.40 | 3.20 | 3.20 | 0 | 0 | 0 |
| 20/05/2022 |
3.40
|
1,063,556 | 3.20 | 3.60 | 3 | 0 | 0 | 0 |
| 19/05/2022 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 18/05/2022 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 17/05/2022 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 16/05/2022 |
3.20
|
0 | 3.10 | 3.20 | 3.20 | 0 | 0 | 0 |
| 13/05/2022 |
3.10
|
520,500 | 3.60 | 3.60 | 3.10 | 0 | 8,800 | -0.0 |
| 12/05/2022 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 11/05/2022 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 10/05/2022 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 09/05/2022 |
3.60
|
0 | 3.80 | 3.60 | 3.60 | 0 | 0 | 0 |
| 06/05/2022 |
3.80
|
855,600 | 4.10 | 4.10 | 3.50 | 0 | 0 | 0 |
| 05/05/2022 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 04/05/2022 |
4.10
|
0 | 4.30 | 4.10 | 4.10 | 0 | 0 | 0 |
| 29/04/2022 |
4.30
|
1,160,700 | 4.60 | 4.60 | 4 | 0 | 0 | 0 |
| 28/04/2022 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 27/04/2022 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 26/04/2022 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 25/04/2022 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 22/04/2022 |
4.60
|
269,000 | 5.30 | 5.30 | 4.60 | 0 | 0 | 0 |
| 21/04/2022 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 20/04/2022 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 19/04/2022 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 18/04/2022 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 15/04/2022 |
5.30
|
307,300 | 5.30 | 5.80 | 5.10 | 0 | 0 | 0 |
| 14/04/2022 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 13/04/2022 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 12/04/2022 |
5.30
|
0 | 5.80 | 5.30 | 5.30 | 0 | 0 | 0 |
| 08/04/2022 |
5.80
|
410,551 | 5.80 | 5.80 | 5.10 | 0 | 0 | 0 |
| 07/04/2022 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 06/04/2022 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 05/04/2022 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 04/04/2022 |
5.80
|
0 | 5.90 | 5.80 | 5.80 | 0 | 0 | 0 |
| 01/04/2022 |
5.90
|
1,265,244 | 5.50 | 6.20 | 4.80 | 0 | 0 | 0 |
| 31/03/2022 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 30/03/2022 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 29/03/2022 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 28/03/2022 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 25/03/2022 |
5.50
|
484,486 | 4.80 | 5.50 | 5.30 | 0 | 0 | 0 |
| 24/03/2022 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 23/03/2022 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 22/03/2022 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 21/03/2022 |
4.80
|
0 | 4.90 | 4.80 | 4.80 | 0 | 0 | 0 |
| 18/03/2022 |
4.90
|
2,139,280 | 4.30 | 4.90 | 4.30 | 0 | 0 | 0 |
| 17/03/2022 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 16/03/2022 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 15/03/2022 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 14/03/2022 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 11/03/2022 |
4.30
|
1,137,500 | 4.10 | 4.40 | 4 | 0 | 0 | 0 |
| 10/03/2022 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 09/03/2022 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 08/03/2022 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 07/03/2022 |
4.10
|
0 | 4.20 | 4.10 | 4.10 | 0 | 0 | 0 |
| 04/03/2022 |
4.20
|
364,706 | 4.20 | 4.40 | 4 | 0 | 400 | -0.0 |
| 03/03/2022 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 02/03/2022 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 01/03/2022 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 28/02/2022 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 25/02/2022 |
4.20
|
527,915 | 4.30 | 4.50 | 4 | 0 | 0 | 0 |
| 24/02/2022 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 23/02/2022 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 22/02/2022 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 21/02/2022 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 18/02/2022 |
4.30
|
435,900 | 4.20 | 4.70 | 4.10 | 0 | 0 | 0 |
| 17/02/2022 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 16/02/2022 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 15/02/2022 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 14/02/2022 |
4.20
|
0 | 4.30 | 4.20 | 4.20 | 0 | 0 | 0 |
| 11/02/2022 |
4.30
|
2,129,000 | 3.80 | 4.30 | 4 | 0 | 0 | 0 |
| 10/02/2022 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 09/02/2022 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 08/02/2022 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 07/02/2022 |
3.80
|
0 | 4 | 3.80 | 3.80 | 0 | 0 | 0 |
| 28/01/2022 |
4
|
1,414,000 | 4.20 | 4.20 | 3.60 | 0 | 0 | 0 |
| 27/01/2022 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 26/01/2022 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 25/01/2022 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 24/01/2022 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 21/01/2022 |
4.20
|
1,361,130 | 4.10 | 4.50 | 4 | 0 | 0 | 0 |
| 20/01/2022 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 19/01/2022 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 18/01/2022 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 17/01/2022 |
4.10
|
0 | 4 | 4.10 | 4.10 | 0 | 0 | 0 |
| 14/01/2022 |
4
|
2,948,464 | 4.40 | 5 | 3.80 | 0 | 0 | 0 |
| 13/01/2022 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 12/01/2022 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 11/01/2022 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 10/01/2022 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 07/01/2022 |
4.40
|
332,500 | 3.90 | 4.40 | 4.40 | 0 | 0 | 0 |