| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-11-18) |
-0.20 | -5.88% | 9,200 | 200 | 0.0 |
3
3.50
3.20
|
|
2 tháng
(2025-10-20) |
-0.30 | -8.57% | 9,400 | 200 | 0.0 |
3
3.50
3.20
|
|
3 tháng
(2025-09-19) |
-0.50 | -13.51% | 15,000 | -2,500 | -0.0 |
3
4.20
3.20
|
|
6 tháng
(2025-06-23) |
0 | 0% | 42,000 | -2,500 | -0.0 |
3
4.60
3.20
|
|
12 tháng
(2024-12-23) |
-0.90 | -21.95% | 77,051 | -2,500 | -0.0 |
2.50
4.60
3.20
|
|
24 tháng
(2023-12-29) |
-1.50 | -31.91% | 600,365 | -214,600 | -1.0 |
2.50
11.60
3.20
|
|
36 tháng
(2023-01-03) |
0.80 | 33.33% | 1,309,159 | -215,300 | -1.0 |
2.40
11.60
3.20
|
|
60 tháng
(2021-01-13) |
-2 | -38.46% | 6,114,651 | -613,030 | -3.2 |
1.90
12.40
3.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 26/07/2021 |
4.60
|
300 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 23/07/2021 |
5.10
|
300 | 4.60 | 5.10 | 4.60 | 0 | 0 | 0 |
| 22/07/2021 |
5.10
|
400 | 5.10 | 5.10 | 4.60 | 100 | 0 | 0.0 |
| 21/07/2021 |
4.60
|
100 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 20/07/2021 |
5.10
|
144 | 5.10 | 5.10 | 5.10 | 100 | 0 | 0.0 |
| 19/07/2021 |
4.50
|
700 | 5.30 | 5.30 | 4.30 | 100 | 0 | 0.0 |
| 16/07/2021 |
5.20
|
800 | 5.30 | 5.30 | 4.30 | 100 | 0 | 0.0 |
| 15/07/2021 |
4.70
|
100 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 14/07/2021 |
5.10
|
4,234 | 5 | 5.10 | 4.20 | 100 | 0 | 0.0 |
| 13/07/2021 |
4.50
|
200 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 12/07/2021 |
4.90
|
2,004 | 5.60 | 5.60 | 4.90 | 0 | 500 | -0.0 |
| 09/07/2021 |
5.60
|
240 | 5.60 | 5.60 | 5.60 | 100 | 0 | 0.0 |
| 08/07/2021 |
4.90
|
100 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 07/07/2021 |
5
|
300 | 5 | 5.30 | 5 | 0 | 100 | -0.0 |
| 06/07/2021 |
5.10
|
300 | 5.90 | 5.90 | 5.10 | 100 | 0 | 0.0 |
| 05/07/2021 |
5.30
|
300 | 4.90 | 5.30 | 4.90 | 0 | 200 | -0.0 |
| 02/07/2021 |
5.30
|
4,200 | 5.60 | 5.60 | 5.30 | 100 | 2,000 | -0.0 |
| 01/07/2021 |
4.90
|
100 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 30/06/2021 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 29/06/2021 |
5.30
|
100 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 28/06/2021 |
5.40
|
500 | 5 | 5.40 | 5 | 0 | 0 | 0 |
| 25/06/2021 |
5.30
|
500 | 5 | 5.30 | 5 | 0 | 0 | 0 |
| 24/06/2021 |
5.10
|
1,000 | 5.40 | 5.40 | 5.10 | 0 | 200 | -0.0 |
| 23/06/2021 |
5.40
|
500 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 22/06/2021 |
5.50
|
100 | 5.50 | 5.50 | 5.50 | 100 | 0 | 0.0 |
| 21/06/2021 |
4.90
|
100 | 5.70 | 5.70 | 4.90 | 0 | 0 | 0 |
| 18/06/2021 |
5.70
|
700 | 5.10 | 5.70 | 5.10 | 0 | 0 | 0 |
| 17/06/2021 |
5.90
|
100 | 5.90 | 5.90 | 5.90 | 100 | 0 | 0.0 |
| 16/06/2021 |
5.30
|
2,600 | 5.30 | 5.30 | 5 | 0 | 2,500 | -0.0 |
| 15/06/2021 |
5.30
|
5,200 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
| 14/06/2021 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
| 11/06/2021 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
| 10/06/2021 |
5.50
|
1,200 | 6 | 6.30 | 5.50 | 0 | 200 | -0.0 |
| 09/06/2021 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
| 08/06/2021 |
6.50
|
600 | 6.30 | 6.50 | 6.30 | 0 | 200 | -0.0 |
| 07/06/2021 |
6.50
|
100 | 6.50 | 6.50 | 6.50 | 100 | 0 | 0.0 |
| 04/06/2021 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 03/06/2021 |
5.80
|
3,478 | 5.20 | 5.80 | 5.20 | 0 | 500 | -0.0 |
| 02/06/2021 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 01/06/2021 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 31/05/2021 |
5.10
|
1,500 | 5.40 | 5.90 | 5.10 | 0 | 0 | 0 |
| 28/05/2021 |
5.40
|
400 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 27/05/2021 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 26/05/2021 |
5.70
|
101 | 5.70 | 5.70 | 5.70 | 100 | 0 | 0.0 |
| 25/05/2021 |
5.30
|
5,500 | 5.30 | 5.30 | 5 | 0 | 5,400 | -0.0 |
| 24/05/2021 |
5.30
|
5,400 | 5.90 | 5.90 | 5.30 | 100 | 0 | 0.0 |
| 21/05/2021 |
5.30
|
1,200 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 20/05/2021 |
5.50
|
200 | 6.50 | 6.50 | 5.50 | 100 | 0 | 0.0 |
| 19/05/2021 |
5.70
|
200 | 5.70 | 5.70 | 5.70 | 100 | 0 | 0.0 |
| 18/05/2021 |
5
|
200 | 5 | 5 | 5 | 0 | 0 | 0 |
| 17/05/2021 |
5.70
|
110 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 14/05/2021 |
6.10
|
200 | 6.20 | 6.20 | 6.10 | 100 | 0 | 0.0 |
| 13/05/2021 |
5.40
|
100 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 12/05/2021 |
5.60
|
900 | 6.40 | 6.40 | 5.60 | 100 | 0 | 0.0 |
| 11/05/2021 |
5.80
|
300 | 6.20 | 6.20 | 5.20 | 100 | 0 | 0.0 |
| 10/05/2021 |
5.50
|
3,530 | 6.10 | 6.10 | 5.30 | 100 | 0 | 0.0 |
| 07/05/2021 |
5.40
|
200 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 06/05/2021 |
5.60
|
1,300 | 5.90 | 5.90 | 5.30 | 100 | 0 | 0.0 |
| 05/05/2021 |
5.30
|
8,850 | 5.30 | 5.30 | 5.20 | 6,200 | 0 | 0.0 |
| 04/05/2021 |
5.60
|
700 | 5.50 | 6.10 | 5.50 | 0 | 100 | -0.0 |
| 29/04/2021 |
6.10
|
3,600 | 5.40 | 6.10 | 5.40 | 0 | 3,000 | -0.0 |
| 28/04/2021 |
5.80
|
20,700 | 6 | 6.10 | 5.40 | 100 | 18,000 | -0.1 |
| 27/04/2021 |
6.20
|
18,009 | 5.60 | 6.20 | 5.30 | 0 | 0 | 0 |
| 26/04/2021 |
6.20
|
3,300 | 6.30 | 6.30 | 6.10 | 0 | 0 | 0 |
| 23/04/2021 |
6.50
|
2,600 | 6.40 | 6.70 | 5.80 | 0 | 0 | 0 |
| 22/04/2021 |
6.70
|
5,800 | 7.40 | 7.40 | 6.40 | 100 | 0 | 0.0 |
| 20/04/2021 |
6.30
|
200 | 6.80 | 6.80 | 6.30 | 0 | 0 | 0 |
| 19/04/2021 |
7.40
|
45,210 | 6.50 | 7.40 | 6.50 | 0 | 43,000 | -0.3 |
| 16/04/2021 |
6.50
|
20,900 | 6.50 | 6.50 | 5.90 | 0 | 0 | 0 |
| 15/04/2021 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 14/04/2021 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 13/04/2021 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 12/04/2021 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 09/04/2021 |
5.20
|
11,600 | 5.10 | 5.80 | 4.60 | 100 | 0 | 0.0 |
| 08/04/2021 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 07/04/2021 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 06/04/2021 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 05/04/2021 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 02/04/2021 |
5.50
|
6,502 | 5.10 | 5.50 | 5.10 | 0 | 4,700 | -0.0 |
| 01/04/2021 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 31/03/2021 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 30/03/2021 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 29/03/2021 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 26/03/2021 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 25/03/2021 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 24/03/2021 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 23/03/2021 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 22/03/2021 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 19/03/2021 |
4.90
|
110 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 18/03/2021 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 17/03/2021 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 16/03/2021 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 15/03/2021 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 12/03/2021 |
4.60
|
14,600 | 5.10 | 5.10 | 4.60 | 100 | 0 | 0.0 |
| 11/03/2021 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 10/03/2021 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 09/03/2021 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 08/03/2021 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 05/03/2021 |
4.70
|
28,300 | 4.60 | 4.70 | 4.10 | 100 | 19,800 | -0.1 |
| 04/03/2021 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |