| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-11-17) |
1.10 | 20.75% | 593,300 | 0 | 0 |
5.10
6.90
6.60
|
|
2 tháng
(2025-10-17) |
0.20 | 3.23% | 1,050,200 | 0 | 0 |
5.10
6.90
6.60
|
|
3 tháng
(2025-09-17) |
-0.30 | -4.48% | 1,863,300 | 0 | 0 |
5.10
7.50
6.60
|
|
6 tháng
(2025-06-19) |
2 | 45.45% | 5,194,000 | 0 | 0 |
4.10
7.60
6.60
|
|
12 tháng
(2024-12-23) |
1.70 | 36.17% | 9,831,626 | 0 | 0 |
3.60
7.60
6.60
|
|
24 tháng
(2023-12-27) |
2.82 | 78.53% | 25,033,768 | -4,700 | -0.0 |
3.49
7.60
6.60
|
|
36 tháng
(2023-01-03) |
4.04 | 171.36% | 52,141,375 | -4,700 | -0.0 |
2.26
7.60
6.60
|
|
60 tháng
(2021-01-11) |
3.37 | 111.27% | 116,700,819 | -2,600 | -0.1 |
2.17
13.87
6.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 21/07/2021 |
4.76
|
2,500 | 4.76 | 4.85 | 4.59 | 0 | 0 | 0 |
| 20/07/2021 |
4.76
|
15,100 | 4.67 | 4.76 | 4.41 | 0 | 0 | 0 |
| 19/07/2021 |
4.67
|
3,500 | 4.85 | 4.85 | 4.15 | 0 | 0 | 0 |
| 16/07/2021 |
4.85
|
11,200 | 4.67 | 4.93 | 4.67 | 0 | 1,000 | -0.0 |
| 15/07/2021 |
4.67
|
11,700 | 4.33 | 4.93 | 4.67 | 0 | 0 | 0 |
| 14/07/2021 |
4.33
|
28,000 | 4.67 | 4.67 | 4.33 | 0 | 0 | 0 |
| 13/07/2021 |
4.67
|
20,001 | 4.15 | 4.85 | 4.24 | 0 | 0 | 0 |
| 12/07/2021 |
4.15
|
86,100 | 4.67 | 4.76 | 4.15 | 1,900 | 0 | 0.0 |
| 09/07/2021 |
4.67
|
30,535 | 4.93 | 5.02 | 4.67 | 0 | 0 | 0 |
| 08/07/2021 |
4.93
|
24,200 | 4.93 | 4.93 | 4.85 | 0 | 0 | 0 |
| 07/07/2021 |
4.93
|
21,700 | 5.02 | 5.02 | 4.85 | 0 | 0 | 0 |
| 06/07/2021 |
5.02
|
87,600 | 5.02 | 5.11 | 4.76 | 0 | 0 | 0 |
| 05/07/2021 |
5.02
|
111,300 | 5.11 | 5.11 | 4.93 | 0 | 0 | 0 |
| 02/07/2021 |
5.11
|
27,000 | 4.93 | 5.19 | 4.93 | 0 | 0 | 0 |
| 01/07/2021 |
4.93
|
110,600 | 4.93 | 5.02 | 4.85 | 0 | 0 | 0 |
| 30/06/2021 |
4.93
|
75,800 | 4.93 | 5.02 | 4.85 | 0 | 0 | 0 |
| 29/06/2021 |
4.93
|
105,600 | 5.11 | 5.11 | 4.93 | 0 | 0 | 0 |
| 28/06/2021 |
5.11
|
30,000 | 5.11 | 5.19 | 5.02 | 0 | 0 | 0 |
| 25/06/2021 |
5.11
|
149,473 | 5.45 | 5.71 | 5.11 | 0 | 0 | 0 |
| 24/06/2021 |
5.45
|
89,700 | 5.71 | 5.97 | 5.37 | 0 | 0 | 0 |
| 23/06/2021 |
5.71
|
298,665 | 5.45 | 6.15 | 5.45 | 0 | 0 | 0 |
| 22/06/2021 |
5.45
|
252,268 | 5.02 | 5.45 | 4.07 | 0 | 0 | 0 |
| 21/06/2021 |
5.02
|
144,300 | 5.11 | 5.19 | 4.59 | 0 | 0 | 0 |
| 18/06/2021 |
5.11
|
160,730 | 5.19 | 5.28 | 5.11 | 0 | 0 | 0 |
| 17/06/2021 |
5.19
|
114,800 | 5.28 | 5.28 | 5.19 | 0 | 0 | 0 |
| 16/06/2021 |
5.28
|
119,900 | 5.11 | 5.28 | 5.11 | 0 | 0 | 0 |
| 15/06/2021 |
5.11
|
38,800 | 5.11 | 5.11 | 5.02 | 0 | 0 | 0 |
| 14/06/2021 |
5.11
|
24,103 | 5.19 | 5.37 | 5.11 | 0 | 0 | 0 |
| 11/06/2021 |
5.19
|
31,800 | 5.28 | 5.28 | 5.11 | 0 | 0 | 0 |
| 10/06/2021 |
5.28
|
32,100 | 5.19 | 5.45 | 5.11 | 0 | 0 | 0 |
| 09/06/2021 |
5.19
|
31,900 | 5.19 | 5.19 | 5.02 | 0 | 0 | 0 |
| 08/06/2021 |
5.19
|
23,900 | 5.19 | 5.19 | 5.02 | 0 | 0 | 0 |
| 07/06/2021 |
5.19
|
26,513 | 5.19 | 5.19 | 5.02 | 0 | 0 | 0 |
| 04/06/2021 |
5.19
|
41,210 | 5.28 | 5.37 | 5.19 | 0 | 0 | 0 |
| 03/06/2021 |
5.28
|
46,000 | 5.19 | 5.28 | 5.11 | 0 | 0 | 0 |
| 02/06/2021 |
5.19
|
14,220 | 5.11 | 5.54 | 5.11 | 0 | 0 | 0 |
| 01/06/2021 |
5.11
|
51,400 | 5.11 | 5.19 | 4.41 | 0 | 0 | 0 |
| 31/05/2021 |
5.11
|
96,200 | 5.19 | 5.54 | 4.41 | 0 | 0 | 0 |
| 28/05/2021 |
5.19
|
40,710 | 5.19 | 5.37 | 5.19 | 0 | 0 | 0 |
| 27/05/2021 |
5.19
|
79,323 | 5.45 | 5.45 | 5.11 | 0 | 0 | 0 |
| 26/05/2021 |
5.45
|
41,933 | 5.71 | 5.71 | 4.93 | 0 | 0 | 0 |
| 25/05/2021 |
5.71
|
44,007 | 5.89 | 6.06 | 4.93 | 0 | 0 | 0 |
| 24/05/2021 |
5.89
|
100,100 | 5.45 | 5.89 | 5.45 | 0 | 0 | 0 |
| 21/05/2021 |
5.45
|
225,100 | 5.11 | 5.63 | 5.02 | 0 | 0 | 0 |
| 20/05/2021 |
5.11
|
73,400 | 5.02 | 5.11 | 4.85 | 0 | 0 | 0 |
| 19/05/2021 |
5.02
|
68,300 | 5.02 | 5.02 | 4.85 | 0 | 0 | 0 |
| 18/05/2021 |
5.02
|
23,700 | 4.93 | 5.02 | 4.85 | 0 | 0 | 0 |
| 17/05/2021 |
4.93
|
33,900 | 5.11 | 5.11 | 4.93 | 0 | 0 | 0 |
| 14/05/2021 |
5.11
|
29,500 | 5.02 | 5.19 | 4.33 | 0 | 0 | 0 |
| 13/05/2021 |
5.02
|
96,700 | 5.19 | 5.19 | 4.93 | 0 | 0 | 0 |
| 12/05/2021 |
5.19
|
56,003 | 5.11 | 5.19 | 4.85 | 0 | 0 | 0 |
| 11/05/2021 |
5.11
|
92,200 | 4.76 | 5.19 | 4.67 | 0 | 0 | 0 |
| 10/05/2021 |
4.76
|
122,300 | 5.19 | 5.19 | 4.76 | 0 | 0 | 0 |
| 07/05/2021 |
5.19
|
106,100 | 5.19 | 5.19 | 5.02 | 0 | 0 | 0 |
| 06/05/2021 |
5.19
|
78,600 | 5.19 | 5.19 | 5.11 | 0 | 0 | 0 |
| 05/05/2021 |
5.19
|
63,800 | 5.19 | 5.19 | 5.02 | 0 | 0 | 0 |
| 04/05/2021 |
5.19
|
107,900 | 5.37 | 5.37 | 5.11 | 0 | 0 | 0 |
| 29/04/2021 |
5.37
|
35,000 | 5.45 | 5.45 | 5.37 | 0 | 0 | 0 |
| 28/04/2021 |
5.45
|
47,609 | 5.19 | 5.45 | 5.19 | 0 | 0 | 0 |
| 27/04/2021 |
5.19
|
73,700 | 5.45 | 5.54 | 4.59 | 0 | 0 | 0 |
| 26/04/2021 |
5.45
|
95,710 | 5.45 | 5.71 | 5.28 | 0 | 0 | 0 |
| 23/04/2021 |
5.45
|
72,600 | 5.28 | 5.63 | 5.11 | 0 | 0 | 0 |
| 22/04/2021 |
5.28
|
121,280 | 5.80 | 5.80 | 5.19 | 0 | 0 | 0 |
| 20/04/2021 |
5.80
|
54,100 | 5.71 | 5.80 | 5.63 | 0 | 0 | 0 |
| 19/04/2021 |
5.71
|
143,300 | 5.89 | 5.89 | 5.54 | 0 | 0 | 0 |
| 16/04/2021 |
5.89
|
113,800 | 5.89 | 6.49 | 5.80 | 0 | 0 | 0 |
| 15/04/2021 |
5.89
|
186,400 | 6.23 | 6.23 | 5.63 | 0 | 0 | 0 |
| 14/04/2021 |
6.23
|
190,911 | 6.23 | 6.32 | 5.89 | 0 | 0 | 0 |
| 13/04/2021 |
6.23
|
184,300 | 6.15 | 6.40 | 6.06 | 0 | 3,000 | -0.0 |
| 12/04/2021 |
6.15
|
174,900 | 6.23 | 6.23 | 5.89 | 0 | 0 | 0 |
| 09/04/2021 |
6.23
|
237,826 | 6.58 | 6.58 | 5.45 | 0 | 0 | 0 |
| 08/04/2021 |
6.58
|
62,411 | 5.97 | 6.75 | 5.89 | 0 | 3,000 | -0.0 |
| 07/04/2021 |
5.97
|
245,261 | 5.28 | 5.97 | 5.28 | 0 | 0 | 0 |
| 06/04/2021 |
5.28
|
391,020 | 4.93 | 5.63 | 4.93 | 0 | 0 | 0 |
| 05/04/2021 |
4.93
|
70,511 | 4.93 | 5.02 | 4.93 | 0 | 0 | 0 |
| 02/04/2021 |
4.93
|
51,000 | 5.02 | 5.02 | 4.93 | 0 | 0 | 0 |
| 01/04/2021 |
5.02
|
31,274 | 4.93 | 5.11 | 4.85 | 0 | 0 | 0 |
| 31/03/2021 |
4.93
|
43,200 | 5.02 | 5.11 | 4.85 | 0 | 1,000 | -0.0 |
| 30/03/2021 |
5.02
|
23,410 | 5.11 | 5.11 | 4.76 | 6,000 | 0 | 0.0 |
| 29/03/2021 |
5.11
|
12,003 | 5.11 | 5.11 | 4.33 | 0 | 0 | 0 |
| 26/03/2021 |
5.11
|
72,360 | 5.19 | 5.37 | 4.76 | 0 | 0 | 0 |
| 25/03/2021 |
5.19
|
61,210 | 4.93 | 5.45 | 5.02 | 0 | 0 | 0 |
| 24/03/2021 |
4.93
|
26,315 | 5.11 | 5.11 | 4.76 | 0 | 0 | 0 |
| 23/03/2021 |
5.11
|
26,062 | 5.19 | 5.19 | 5.02 | 0 | 0 | 0 |
| 22/03/2021 |
5.19
|
24,798 | 5.28 | 5.37 | 5.11 | 0 | 0 | 0 |
| 19/03/2021 |
5.28
|
54,410 | 4.85 | 5.28 | 4.85 | 0 | 0 | 0 |
| 18/03/2021 |
4.85
|
48,919 | 4.76 | 4.93 | 4.67 | 0 | 0 | 0 |
| 17/03/2021 |
4.76
|
23,780 | 4.93 | 4.93 | 4.50 | 0 | 0 | 0 |
| 16/03/2021 |
4.93
|
46,500 | 5.02 | 5.11 | 4.76 | 0 | 0 | 0 |
| 15/03/2021 |
5.02
|
92,425 | 5.02 | 5.63 | 4.33 | 1,000 | 0 | 0.0 |
| 12/03/2021 |
5.02
|
141,700 | 4.59 | 5.02 | 4.59 | 100 | 0 | 0.0 |
| 11/03/2021 |
4.59
|
44,600 | 4.50 | 4.59 | 4.33 | 0 | 0 | 0 |
| 10/03/2021 |
4.50
|
45,400 | 4.50 | 4.59 | 4.33 | 0 | 0 | 0 |
| 09/03/2021 |
4.50
|
46,700 | 4.59 | 4.59 | 4.41 | 0 | 0 | 0 |
| 08/03/2021 |
4.59
|
27,100 | 4.59 | 4.67 | 4.50 | 0 | 0 | 0 |
| 05/03/2021 |
4.59
|
27,670 | 4.41 | 4.67 | 4.33 | 0 | 0 | 0 |
| 04/03/2021 |
4.41
|
1,600 | 4.41 | 4.67 | 4.07 | 0 | 0 | 0 |
| 03/03/2021 |
4.41
|
16,004 | 4.33 | 4.41 | 4.33 | 0 | 0 | 0 |
| 02/03/2021 |
4.33
|
37,502 | 4.33 | 4.59 | 4.33 | 0 | 0 | 0 |
| 01/03/2021 |
4.33
|
17,520 | 4.41 | 4.41 | 4.15 | 0 | 0 | 0 |