| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-11-19) |
0.10 | 1.25% | 6,928,600 | 0 | 0 |
7.90
8.30
8.10
|
|
2 tháng
(2025-10-20) |
-0.10 | -1.22% | 13,143,700 | 0 | 0 |
7.90
8.30
8.10
|
|
3 tháng
(2025-09-22) |
-0.10 | -1.22% | 19,279,800 | 0 | 0 |
7.90
8.40
8.10
|
|
6 tháng
(2025-06-23) |
-0.58 | -6.72% | 42,583,400 | -4,000 | 0 |
7.90
8.97
8.10
|
|
12 tháng
(2024-12-24) |
-2.09 | -20.54% | 91,194,973 | -8,002 | -0.0 |
7.64
10.38
8.10
|
|
24 tháng
(2024-01-02) |
-1.06 | -11.52% | 121,014,376 | -10,012 | -0.1 |
7.64
10.38
8.10
|
|
36 tháng
(2023-01-04) |
1.97 | 32.03% | 133,992,160 | -12,712 | -0.1 |
6.13
10.95
8.10
|
|
60 tháng
(2021-01-14) |
3.95 | 95.05% | 145,860,833 | -33,050 | -0.3 |
4.15
16.52
8.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 25/01/2021 |
4.53
|
0 | 4.81 | 4.53 | 4.81 | 0 | 0 | 0 |
| 22/01/2021 |
4.81
|
99,100 | 4.25 | 4.81 | 4.15 | 0 | 0 | 0 |
| 21/01/2021 |
4.25
|
0 | 4.25 | 4.25 | 4.25 | 0 | 0 | 0 |
| 20/01/2021 |
4.25
|
0 | 4.25 | 4.25 | 4.25 | 0 | 0 | 0 |
| 19/01/2021 |
4.25
|
0 | 4.25 | 4.25 | 4.25 | 0 | 0 | 0 |
| 18/01/2021 |
4.25
|
0 | 4.34 | 4.25 | 4.34 | 0 | 0 | 0 |
| 15/01/2021 |
4.34
|
34,500 | 4.15 | 4.44 | 4.15 | 0 | 0 | 0 |
| 14/01/2021 |
4.15
|
0 | 4.15 | 4.15 | 4.15 | 0 | 0 | 0 |
| 13/01/2021 |
4.15
|
0 | 4.15 | 4.15 | 4.15 | 0 | 0 | 0 |
| 12/01/2021 |
4.15
|
0 | 4.15 | 4.15 | 4.15 | 0 | 0 | 0 |
| 11/01/2021 |
4.15
|
0 | 4.06 | 4.15 | 4.06 | 0 | 0 | 0 |
| 08/01/2021 |
4.06
|
11,300 | 4.15 | 4.34 | 3.87 | 0 | 0 | 0 |
| 07/01/2021 |
4.15
|
0 | 4.15 | 4.15 | 4.15 | 0 | 0 | 0 |
| 06/01/2021 |
4.15
|
0 | 4.15 | 4.15 | 4.15 | 0 | 0 | 0 |
| 05/01/2021 |
4.15
|
0 | 4.15 | 4.15 | 4.15 | 0 | 0 | 0 |
| 04/01/2021 |
4.15
|
0 | 4.15 | 4.15 | 4.15 | 0 | 0 | 0 |
| 31/12/2020 |
4.15
|
0 | 4.15 | 4.15 | 4.15 | 0 | 0 | 0 |
| 30/12/2020 |
4.15
|
0 | 4.15 | 4.15 | 4.15 | 0 | 0 | 0 |
| 29/12/2020 |
4.15
|
0 | 4.15 | 4.15 | 4.15 | 0 | 0 | 0 |
| 28/12/2020 |
4.15
|
0 | 4.06 | 4.15 | 4.06 | 0 | 0 | 0 |
| 25/12/2020 |
4.06
|
15,700 | 4.25 | 4.25 | 4.06 | 0 | 0 | 0 |
| 24/12/2020 |
4.25
|
0 | 4.25 | 4.25 | 4.25 | 0 | 0 | 0 |
| 23/12/2020 |
4.25
|
0 | 4.25 | 4.25 | 4.25 | 0 | 0 | 0 |
| 22/12/2020 |
4.25
|
0 | 4.25 | 4.25 | 4.25 | 0 | 0 | 0 |
| 21/12/2020 |
4.25
|
0 | 4.06 | 4.25 | 4.06 | 0 | 0 | 0 |
| 18/12/2020 |
4.06
|
35,900 | 4.34 | 4.34 | 4.06 | 0 | 0 | 0 |
| 17/12/2020 |
4.34
|
0 | 4.34 | 4.34 | 4.34 | 0 | 0 | 0 |
| 16/12/2020 |
4.34
|
0 | 4.34 | 4.34 | 4.34 | 0 | 0 | 0 |
| 15/12/2020 |
4.34
|
0 | 4.34 | 4.34 | 4.34 | 0 | 0 | 0 |
| 14/12/2020 |
4.34
|
0 | 4.44 | 4.34 | 4.44 | 0 | 0 | 0 |
| 11/12/2020 |
4.44
|
24,900 | 4.34 | 4.44 | 4.15 | 0 | 6,100 | -0.0 |
| 10/12/2020 |
4.34
|
0 | 4.34 | 4.34 | 4.34 | 0 | 0 | 0 |
| 09/12/2020 |
4.34
|
0 | 4.34 | 4.34 | 4.34 | 0 | 0 | 0 |
| 08/12/2020 |
4.34
|
0 | 4.34 | 4.34 | 4.34 | 0 | 0 | 0 |
| 07/12/2020 |
4.34
|
0 | 4.34 | 4.34 | 4.34 | 0 | 0 | 0 |
| 04/12/2020 |
4.34
|
4,300 | 4.44 | 4.44 | 3.96 | 0 | 0 | 0 |
| 03/12/2020 |
4.44
|
0 | 4.44 | 4.44 | 4.44 | 0 | 0 | 0 |
| 02/12/2020 |
4.44
|
0 | 4.44 | 4.44 | 4.44 | 0 | 0 | 0 |
| 01/12/2020 |
4.44
|
0 | 4.44 | 4.44 | 4.44 | 0 | 0 | 0 |
| 30/11/2020 |
4.44
|
0 | 4.34 | 4.44 | 4.34 | 0 | 0 | 0 |
| 27/11/2020 |
4.34
|
14,300 | 4.34 | 4.62 | 4.25 | 0 | 500 | 0 |
| 26/11/2020 |
4.34
|
0 | 4.34 | 4.34 | 4.34 | 0 | 0 | 0 |
| 25/11/2020 |
4.34
|
0 | 4.34 | 4.34 | 4.34 | 0 | 0 | 0 |
| 24/11/2020 |
4.34
|
0 | 4.34 | 4.34 | 4.34 | 0 | 0 | 0 |
| 23/11/2020 |
4.34
|
0 | 4.62 | 4.34 | 4.62 | 0 | 0 | 0 |
| 20/11/2020 |
4.62
|
24,700 | 4.06 | 4.62 | 4.06 | 0 | 1,400 | -0.0 |
| 19/11/2020 |
4.06
|
0 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 |
| 18/11/2020 |
4.06
|
0 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 |
| 17/11/2020 |
4.06
|
0 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 |
| 16/11/2020 |
4.06
|
0 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 |
| 13/11/2020 |
4.06
|
14,600 | 4.06 | 4.44 | 4.06 | 0 | 0 | 0 |
| 12/11/2020 |
4.06
|
0 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 |
| 11/11/2020 |
4.06
|
0 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 |
| 10/11/2020 |
4.06
|
0 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 |
| 09/11/2020 |
4.06
|
0 | 4.25 | 4.06 | 4.25 | 0 | 0 | 0 |
| 06/11/2020 |
4.25
|
31,700 | 3.78 | 4.25 | 3.87 | 0 | 0 | 0 |
| 05/11/2020 |
3.78
|
0 | 3.78 | 3.78 | 3.78 | 0 | 0 | 0 |
| 04/11/2020 |
3.78
|
0 | 3.78 | 3.78 | 3.78 | 0 | 0 | 0 |
| 03/11/2020 |
3.78
|
0 | 3.78 | 3.78 | 3.78 | 0 | 0 | 0 |
| 02/11/2020 |
3.78
|
0 | 4.06 | 3.78 | 4.06 | 0 | 0 | 0 |
| 30/10/2020 |
4.06
|
57,300 | 4.06 | 4.06 | 3.59 | 0 | 0 | 0 |
| 29/10/2020 |
4.06
|
0 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 |
| 28/10/2020 |
4.06
|
0 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 |
| 27/10/2020 |
4.06
|
0 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 |
| 26/10/2020 |
4.06
|
0 | 4.15 | 4.06 | 4.15 | 0 | 0 | 0 |
| 23/10/2020 |
4.15
|
9,500 | 4.06 | 4.15 | 3.96 | 0 | 0 | 0 |
| 22/10/2020 |
4.06
|
0 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 |
| 21/10/2020 |
4.06
|
0 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 |
| 20/10/2020 |
4.06
|
0 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 |
| 19/10/2020 |
4.06
|
0 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 |
| 16/10/2020 |
4.06
|
22,000 | 4.25 | 4.34 | 3.87 | 0 | 0 | 0 |
| 15/10/2020 |
4.25
|
0 | 4.25 | 4.25 | 4.25 | 0 | 0 | 0 |
| 14/10/2020 |
4.25
|
0 | 4.25 | 4.25 | 4.25 | 0 | 0 | 0 |
| 13/10/2020 |
4.25
|
0 | 4.25 | 4.25 | 4.25 | 0 | 0 | 0 |
| 12/10/2020 |
4.25
|
0 | 4.25 | 4.25 | 4.25 | 0 | 0 | 0 |
| 09/10/2020 |
4.25
|
28,800 | 4.44 | 4.44 | 4.25 | 0 | 0 | 0 |
| 08/10/2020 |
4.44
|
0 | 4.44 | 4.44 | 4.44 | 0 | 0 | 0 |
| 07/10/2020 |
4.44
|
0 | 4.44 | 4.44 | 4.44 | 0 | 0 | 0 |
| 06/10/2020 |
4.44
|
0 | 4.44 | 4.44 | 4.44 | 0 | 0 | 0 |
| 05/10/2020 |
4.44
|
0 | 4.53 | 4.44 | 4.53 | 0 | 0 | 0 |
| 02/10/2020 |
4.53
|
26,500 | 4.53 | 4.53 | 4.25 | 0 | 0 | 0 |
| 01/10/2020 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 |
| 30/09/2020 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 |
| 29/09/2020 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 |
| 28/09/2020 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 |
| 25/09/2020 |
4.53
|
32,600 | 4.53 | 4.81 | 4.53 | 0 | 0 | 0 |
| 24/09/2020 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 |
| 23/09/2020 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 |
| 22/09/2020 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 |
| 21/09/2020 |
4.53
|
0 | 4.44 | 4.53 | 4.44 | 0 | 0 | 0 |
| 18/09/2020 |
4.44
|
20,000 | 4.62 | 4.62 | 4.34 | 0 | 0 | 0 |
| 17/09/2020 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 |
| 16/09/2020 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 |
| 15/09/2020 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 |
| 14/09/2020 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 |
| 11/09/2020 |
4.62
|
47,100 | 4.91 | 4.91 | 4.53 | 0 | 0 | 0 |
| 10/09/2020 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 |
| 09/09/2020 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 |
| 08/09/2020 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 |
| 07/09/2020 |
4.91
|
0 | 5.00 | 4.91 | 5.00 | 0 | 0 | 0 |