| 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) |
0.30 | 5.26% | 28,100 | 0 | 0 |
5.10
6.30
6.30
|
|
2 tháng
(2025-10-20) |
0.20 | 3.45% | 64,500 | 0 | 0 |
4.30
6.30
6.30
|
|
3 tháng
(2025-09-22) |
0.70 | 13.21% | 67,800 | 0 | 0 |
4.30
6.30
6.30
|
|
6 tháng
(2025-06-23) |
-0.90 | -13.04% | 125,900 | 0 | 0 |
4.30
7.30
6.30
|
|
12 tháng
(2024-12-24) |
-1.40 | -18.92% | 204,531 | 0 | 0 |
4.30
8.70
6.30
|
|
24 tháng
(2024-01-02) |
-1.90 | -24.05% | 401,134 | 0 | -0.0 |
4.30
13.50
6.30
|
|
36 tháng
(2023-01-04) |
-5.90 | -49.58% | 534,421 | 0 | -0.0 |
4.30
13.50
6.30
|
|
60 tháng
(2021-01-14) |
2 | 50% | 2,146,541 | -70,621 | -1.1 |
3.90
19.80
6.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 07/10/2020 |
3.40
|
3,000 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 06/10/2020 |
3
|
0 | 3 | 3 | 3 | 0 | 0 | 0 |
| 05/10/2020 |
3
|
100 | 3 | 3 | 3 | 0 | 0 | 0 |
| 02/10/2020 |
3.20
|
7,100 | 3.20 | 3.20 | 3.20 | 0 | 7,100 | -0.0 |
| 01/10/2020 |
3.20
|
8,400 | 3.20 | 3.40 | 3.20 | 0 | 0 | 0 |
| 30/09/2020 |
3.60
|
100 | 3.60 | 3.60 | 3.60 | 100 | 0 | 0.0 |
| 29/09/2020 |
3.20
|
100 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 28/09/2020 |
3.20
|
200 | 3.90 | 3.90 | 3.20 | 100 | 0 | 0.0 |
| 25/09/2020 |
3.50
|
900 | 3.10 | 3.50 | 3.10 | 0 | 0 | 0 |
| 24/09/2020 |
3.60
|
1,300 | 4 | 4 | 3.60 | 100 | 0 | 0.0 |
| 23/09/2020 |
3.50
|
2,000 | 3.50 | 3.50 | 3.50 | 0 | 2,000 | -0.0 |
| 22/09/2020 |
3.40
|
2,000 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
| 21/09/2020 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 18/09/2020 |
3.70
|
1,200 | 3.50 | 3.70 | 3.50 | 0 | 1,200 | -0.0 |
| 17/09/2020 |
3.50
|
2,200 | 4.10 | 4.10 | 3.20 | 100 | 0 | 0.0 |
| 16/09/2020 |
3.60
|
8,700 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 15/09/2020 |
4.10
|
100 | 4.10 | 4.10 | 4.10 | 100 | 0 | 0.0 |
| 14/09/2020 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 11/09/2020 |
3.60
|
100 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 10/09/2020 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 09/09/2020 |
3.70
|
100 | 3.70 | 3.70 | 3.70 | 100 | 0 | 0.0 |
| 08/09/2020 |
3.30
|
100 | 3.30 | 3.30 | 3.30 | 100 | 0 | 0.0 |
| 07/09/2020 |
2.90
|
100 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
| 04/09/2020 |
3.30
|
100 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 03/09/2020 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 01/09/2020 |
3.60
|
4,400 | 4.10 | 4.10 | 3.10 | 100 | 0 | 0.0 |
| 31/08/2020 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 28/08/2020 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 27/08/2020 |
4
|
3,400 | 4 | 4 | 3.60 | 100 | 0 | 0.0 |
| 26/08/2020 |
3.50
|
100 | 3.50 | 3.50 | 3.50 | 0 | 100 | -0.0 |
| 25/08/2020 |
3.20
|
3,700 | 4 | 4 | 3.20 | 100 | 0 | 0.0 |
| 24/08/2020 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 21/08/2020 |
3.50
|
100 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 20/08/2020 |
3.60
|
100 | 3.60 | 3.60 | 3.60 | 100 | 0 | 0.0 |
| 19/08/2020 |
3.10
|
1,100 | 4 | 4 | 3.10 | 0 | 0 | 0 |
| 18/08/2020 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 17/08/2020 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 14/08/2020 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 13/08/2020 |
3.50
|
100 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 12/08/2020 |
4.10
|
700 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 11/08/2020 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 10/08/2020 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 07/08/2020 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 06/08/2020 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 05/08/2020 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 04/08/2020 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 03/08/2020 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 31/07/2020 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 30/07/2020 |
4.80
|
100 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 29/07/2020 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 28/07/2020 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 27/07/2020 |
4.30
|
100 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 24/07/2020 |
3.60
|
300 | 4.10 | 4.10 | 3.60 | 100 | 0 | 0.0 |
| 23/07/2020 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 22/07/2020 |
3.60
|
1,100 | 3.90 | 3.90 | 3.60 | 0 | 0 | 0 |
| 21/07/2020 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 20/07/2020 |
3.50
|
1 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 17/07/2020 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 16/07/2020 |
3.50
|
100 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 15/07/2020 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 14/07/2020 |
3.70
|
100 | 3.70 | 3.70 | 3.70 | 100 | 0 | 0.0 |
| 13/07/2020 |
3.50
|
200 | 3 | 3.50 | 3 | 0 | 100 | -0.0 |
| 10/07/2020 |
3.50
|
18,900 | 4.30 | 4.30 | 3.50 | 0 | 0 | 0 |
| 09/07/2020 |
3.80
|
300 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 08/07/2020 |
4.30
|
100 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 07/07/2020 |
3.80
|
1,000 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 06/07/2020 |
4.40
|
100 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 03/07/2020 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 02/07/2020 |
3.80
|
1,200 | 5 | 5 | 3.80 | 0 | 0 | 0 |
| 01/07/2020 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 30/06/2020 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 29/06/2020 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 26/06/2020 |
4.40
|
2,100 | 4.90 | 4.90 | 4.40 | 0 | 0 | 0 |
| 25/06/2020 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 24/06/2020 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 23/06/2020 |
4
|
200 | 5 | 5 | 4 | 0 | 0 | 0 |
| 22/06/2020 |
4.60
|
100 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 19/06/2020 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
| 18/06/2020 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
| 17/06/2020 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
| 16/06/2020 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
| 15/06/2020 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
| 12/06/2020 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
| 11/06/2020 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
| 10/06/2020 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
| 09/06/2020 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
| 08/06/2020 |
4
|
100 | 4 | 4 | 4 | 0 | 0 | 0 |
| 05/06/2020 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 04/06/2020 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 03/06/2020 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 02/06/2020 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 01/06/2020 |
4
|
200 | 3.60 | 4 | 3.60 | 0 | 0 | 0 |
| 29/05/2020 |
3.50
|
1,700 | 4.60 | 4.60 | 3.40 | 0 | 0 | 0 |
| 28/05/2020 |
4
|
100 | 4 | 4 | 4 | 0 | 0 | 0 |
| 27/05/2020 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 26/05/2020 |
3.70
|
2,700 | 3.30 | 3.70 | 3.30 | 0 | 0 | 0 |
| 25/05/2020 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 22/05/2020 |
3.30
|
100 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 21/05/2020 |
3.40
|
100 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 20/05/2020 |
3.10
|
700 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |