| 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) |
0 | 0% | 0 | 0 | 0 |
1.80
1.80
1.80
|
|
2 tháng
(2025-10-20) |
0 | 0% | 0 | 0 | 0 |
1.80
1.80
1.80
|
|
3 tháng
(2025-09-18) |
0 | 0% | 0 | 0 | 0 |
1.80
1.80
1.80
|
|
6 tháng
(2025-06-20) |
0 | 0% | 0 | 0 | 0 |
1.80
1.80
1.80
|
|
12 tháng
(2024-12-23) |
0 | 0% | 1,484,965 | -59,265 | -0.1 |
1.60
1.80
1.80
|
|
24 tháng
(2023-12-28) |
-1.30 | -41.94% | 22,232,961 | -121,702 | -0.3 |
1.60
5.50
1.80
|
|
36 tháng
(2023-01-03) |
-0.80 | -30.77% | 44,153,280 | -54,402 | -0.1 |
1.60
5.50
1.80
|
|
60 tháng
(2021-01-12) |
-0.40 | -18.18% | 133,266,051 | 9,198 | 0.8 |
1.60
21.30
1.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 05/10/2020 |
1.20
|
767,800 | 1.10 | 1.20 | 1 | 0 | 0 | 0 |
| 02/10/2020 |
1.10
|
125,400 | 1.10 | 1.20 | 1 | 0 | 0 | 0 |
| 01/10/2020 |
1.10
|
85,300 | 1.10 | 1.10 | 1 | 0 | 0 | 0 |
| 30/09/2020 |
1.10
|
170,000 | 1.10 | 1.20 | 1 | 0 | 0 | 0 |
| 29/09/2020 |
1.10
|
129,710 | 1.10 | 1.20 | 1 | 0 | 0 | 0 |
| 28/09/2020 |
1.10
|
54,100 | 1.10 | 1.20 | 1 | 0 | 0 | 0 |
| 25/09/2020 |
1.10
|
141,600 | 1.10 | 1.20 | 1 | 0 | 0 | 0 |
| 24/09/2020 |
1.10
|
126,910 | 1.20 | 1.20 | 1.10 | 0 | 0 | 0 |
| 23/09/2020 |
1.20
|
77,500 | 1.10 | 1.20 | 1.10 | 0 | 0 | 0 |
| 22/09/2020 |
1.10
|
62,800 | 1.20 | 1.20 | 1.10 | 0 | 0 | 0 |
| 21/09/2020 |
1.20
|
407,500 | 1.10 | 1.20 | 1 | 0 | 0 | 0 |
| 18/09/2020 |
1.10
|
286,900 | 1.20 | 1.20 | 1.10 | 0 | 0 | 0 |
| 17/09/2020 |
1.20
|
130,316 | 1.20 | 1.20 | 1.10 | 0 | 0 | 0 |
| 16/09/2020 |
1.20
|
220,720 | 1.20 | 1.20 | 1.10 | 0 | 0 | 0 |
| 15/09/2020 |
1.20
|
288,011 | 1.30 | 1.30 | 1.20 | 0 | 0 | 0 |
| 14/09/2020 |
1.30
|
1,329,828 | 1.30 | 1.40 | 1.20 | 0 | 0 | 0 |
| 11/09/2020 |
1.30
|
916,400 | 1.20 | 1.30 | 1.20 | 0 | 0 | 0 |
| 10/09/2020 |
1.20
|
456,100 | 1.10 | 1.20 | 1.20 | 0 | 0 | 0 |
| 09/09/2020 |
1.10
|
514,675 | 1 | 1.10 | 1 | 0 | 0 | 0 |
| 08/09/2020 |
1
|
189,200 | 1.10 | 1.20 | 1 | 0 | 0 | 0 |
| 07/09/2020 |
1.10
|
1,004,100 | 1 | 1.10 | 0.90 | 0 | 0 | 0 |
| 04/09/2020 |
1
|
33,200 | 1.10 | 1.10 | 1 | 0 | 0 | 0 |
| 03/09/2020 |
1.10
|
36,300 | 1 | 1.10 | 1 | 0 | 0 | 0 |
| 01/09/2020 |
1
|
267,900 | 1 | 1.10 | 0.90 | 0 | 0 | 0 |
| 31/08/2020 |
1
|
100,300 | 1 | 1.10 | 0.90 | 0 | 0 | 0 |
| 28/08/2020 |
1
|
313,800 | 1 | 1.10 | 0.90 | 0 | 0 | 0 |
| 27/08/2020 |
1
|
258,600 | 1.10 | 1.10 | 1 | 0 | 0 | 0 |
| 26/08/2020 |
1.10
|
7,100 | 1 | 1.10 | 1 | 0 | 0 | 0 |
| 25/08/2020 |
1
|
297,500 | 1 | 1.10 | 0.90 | 0 | 0 | 0 |
| 24/08/2020 |
1
|
426,100 | 1 | 1.10 | 1 | 0 | 0 | 0 |
| 21/08/2020 |
1
|
101,000 | 1.10 | 1.10 | 1 | 0 | 0 | 0 |
| 20/08/2020 |
1.10
|
81,200 | 1.20 | 1.20 | 1.10 | 0 | 0 | 0 |
| 19/08/2020 |
1.20
|
733,000 | 1.10 | 1.20 | 1 | 0 | 0 | 0 |
| 18/08/2020 |
1.10
|
16,300 | 1.10 | 1.10 | 1 | 0 | 0 | 0 |
| 17/08/2020 |
1.10
|
315,300 | 1.10 | 1.10 | 1 | 0 | 0 | 0 |
| 14/08/2020 |
1.10
|
154,000 | 1 | 1.10 | 1 | 0 | 0 | 0 |
| 13/08/2020 |
1
|
558,100 | 0.90 | 1 | 0.90 | 0 | 0 | 0 |
| 12/08/2020 |
0.90
|
82,500 | 1 | 1 | 0.90 | 0 | 0 | 0 |
| 11/08/2020 |
1
|
29,400 | 1 | 1 | 0.90 | 0 | 0 | 0 |
| 10/08/2020 |
1
|
129,400 | 0.90 | 1 | 0.90 | 0 | 0 | 0 |
| 07/08/2020 |
0.90
|
15,300 | 0.90 | 1 | 0.90 | 0 | 0 | 0 |
| 06/08/2020 |
0.90
|
70,200 | 0.90 | 1 | 0.90 | 0 | 0 | 0 |
| 05/08/2020 |
0.90
|
14,000 | 1 | 1 | 0.90 | 0 | 0 | 0 |
| 04/08/2020 |
1
|
173,100 | 0.90 | 1 | 0.80 | 0 | 0 | 0 |
| 03/08/2020 |
0.90
|
99,000 | 0.90 | 1 | 0.80 | 0 | 0 | 0 |
| 31/07/2020 |
0.90
|
204,300 | 0.90 | 1 | 0.90 | 0 | 0 | 0 |
| 30/07/2020 |
0.90
|
71,100 | 1 | 1 | 0.90 | 0 | 0 | 0 |
| 29/07/2020 |
1
|
492,900 | 0.90 | 1 | 0.80 | 0 | 0 | 0 |
| 28/07/2020 |
0.90
|
297,200 | 0.90 | 1 | 0.80 | 0 | 0 | 0 |
| 27/07/2020 |
0.90
|
710,400 | 1 | 1 | 0.80 | 0 | 0 | 0 |
| 24/07/2020 |
1
|
511,200 | 1 | 1 | 0.80 | 0 | 0 | 0 |
| 23/07/2020 |
1
|
114,200 | 1 | 1 | 0.90 | 0 | 0 | 0 |
| 22/07/2020 |
1
|
196,000 | 1 | 1 | 0.90 | 0 | 0 | 0 |
| 21/07/2020 |
1
|
86,800 | 1 | 1 | 0.90 | 0 | 0 | 0 |
| 20/07/2020 |
1
|
299,600 | 1 | 1 | 0.90 | 0 | 0 | 0 |
| 17/07/2020 |
1
|
824,500 | 1.10 | 1.10 | 1 | 0 | 0 | 0 |
| 16/07/2020 |
1.10
|
163,600 | 1.10 | 1.10 | 1 | 0 | 0 | 0 |
| 15/07/2020 |
1.10
|
103,500 | 1.10 | 1.10 | 1 | 0 | 0 | 0 |
| 14/07/2020 |
1.10
|
141,900 | 1.10 | 1.10 | 1 | 0 | 0 | 0 |
| 13/07/2020 |
1.10
|
130,600 | 1 | 1.10 | 1 | 0 | 0 | 0 |
| 10/07/2020 |
1
|
111,200 | 1.10 | 1.10 | 1 | 0 | 0 | 0 |
| 09/07/2020 |
1.10
|
219,900 | 1.10 | 1.20 | 1 | 0 | 0 | 0 |
| 08/07/2020 |
1.10
|
88,600 | 1.20 | 1.20 | 1.10 | 0 | 0 | 0 |
| 07/07/2020 |
1.20
|
157,700 | 1.10 | 1.20 | 1 | 0 | 0 | 0 |
| 06/07/2020 |
1.10
|
123,000 | 1.10 | 1.20 | 1 | 0 | 0 | 0 |
| 03/07/2020 |
1.10
|
191,100 | 1.10 | 1.10 | 1 | 0 | 0 | 0 |
| 02/07/2020 |
1.10
|
243,900 | 1.20 | 1.20 | 1.10 | 0 | 0 | 0 |
| 01/07/2020 |
1.20
|
321,000 | 1.10 | 1.20 | 1 | 0 | 0 | 0 |
| 30/06/2020 |
1.10
|
919,900 | 1.10 | 1.10 | 1 | 0 | 0 | 0 |
| 29/06/2020 |
1.10
|
288,700 | 1.10 | 1.10 | 1 | 0 | 0 | 0 |
| 26/06/2020 |
1.10
|
464,000 | 1.20 | 1.20 | 1.10 | 0 | 0 | 0 |
| 25/06/2020 |
1.20
|
32,800 | 1.20 | 1.20 | 1.10 | 0 | 0 | 0 |
| 24/06/2020 |
1.20
|
321,410 | 1.30 | 1.30 | 1.20 | 0 | 0 | 0 |
| 23/06/2020 |
1.30
|
500,309 | 1.20 | 1.30 | 1.10 | 0 | 0 | 0 |
| 22/06/2020 |
1.20
|
413,210 | 1.30 | 1.30 | 1.20 | 0 | 0 | 0 |
| 19/06/2020 |
1.30
|
860,410 | 1.30 | 1.40 | 1.20 | 0 | 0 | 0 |
| 18/06/2020 |
1.30
|
770,009 | 1.40 | 1.50 | 1.30 | 0 | 0 | 0 |
| 17/06/2020 |
1.40
|
2,545,600 | 1.30 | 1.40 | 1.30 | 0 | 0 | 0 |
| 16/06/2020 |
1.30
|
644,300 | 1.20 | 1.30 | 1.20 | 0 | 0 | 0 |
| 15/06/2020 |
1.20
|
808,709 | 1.10 | 1.20 | 1.10 | 0 | 0 | 0 |
| 12/06/2020 |
1.10
|
571,000 | 1.10 | 1.20 | 1 | 0 | 0 | 0 |
| 11/06/2020 |
1.10
|
1,385,258 | 1.10 | 1.20 | 1.10 | 0 | 0 | 0 |
| 10/06/2020 |
1.10
|
442,600 | 1.10 | 1.20 | 1 | 0 | 0 | 0 |
| 09/06/2020 |
1.10
|
402,800 | 1 | 1.10 | 1 | 10,000 | 0 | 0.0 |
| 08/06/2020 |
1
|
292,109 | 1.10 | 1.10 | 1 | 0 | 0 | 0 |
| 05/06/2020 |
1.10
|
78,900 | 1.10 | 1.10 | 1 | 0 | 0 | 0 |
| 04/06/2020 |
1.10
|
194,800 | 1 | 1.10 | 0.90 | 0 | 0 | 0 |
| 03/06/2020 |
1
|
107,300 | 1.10 | 1.10 | 1 | 0 | 0 | 0 |
| 02/06/2020 |
1.10
|
499,599 | 1.10 | 1.10 | 1 | 0 | 0 | 0 |
| 01/06/2020 |
1.10
|
507,940 | 1 | 1.10 | 0.90 | 0 | 0 | 0 |
| 29/05/2020 |
1
|
247,300 | 0.90 | 1 | 0.90 | 0 | 0 | 0 |
| 28/05/2020 |
0.90
|
75,560 | 1 | 1 | 0.90 | 0 | 0 | 0 |
| 27/05/2020 |
1
|
153,500 | 1 | 1 | 0.90 | 0 | 0 | 0 |
| 26/05/2020 |
1
|
202,300 | 1 | 1 | 0.90 | 0 | 0 | 0 |
| 25/05/2020 |
1
|
418,400 | 1.10 | 1.10 | 1 | 0 | 0 | 0 |
| 22/05/2020 |
1.10
|
118,500 | 1.10 | 1.20 | 1 | 0 | 0 | 0 |
| 21/05/2020 |
1.10
|
275,500 | 1.10 | 1.20 | 1 | 0 | 0 | 0 |
| 20/05/2020 |
1.10
|
869,600 | 1 | 1.10 | 1 | 0 | 0 | 0 |
| 19/05/2020 |
1
|
75,425 | 0.90 | 1 | 0.90 | 0 | 0 | 0 |
| 18/05/2020 |
0.90
|
562,515 | 1 | 1.10 | 0.90 | 0 | 0 | 0 |