| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-10-14) |
-0.50 | -3.68% | 4,047,000 | -200 | -0.0 |
12.80
13.60
13
|
|
2 tháng
(2025-09-15) |
-0.90 | -6.43% | 9,513,400 | 1,000 | 0.0 |
12.80
14.30
13
|
|
3 tháng
(2025-08-15) |
-0.60 | -4.38% | 21,913,800 | -49,900 | -0.7 |
12.80
15.30
13
|
|
6 tháng
(2025-05-19) |
2.38 | 22.19% | 54,280,400 | -41,600 | -0.6 |
10.72
15.30
13
|
|
12 tháng
(2024-11-18) |
4.90 | 59.79% | 85,916,132 | -242,000 | -2.7 |
8.20
15.30
13
|
|
24 tháng
(2023-11-24) |
4.25 | 48.10% | 119,415,613 | 2,434 | -0.5 |
6.94
15.30
13
|
|
36 tháng
(2022-11-29) |
8.31 | 173.46% | 168,407,529 | 9,607 | -0.5 |
3.71
15.30
13
|
|
60 tháng
(2020-12-09) |
8.67 | 195.45% | 244,051,339 | 12,800 | -0.5 |
3.01
21.59
13
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 21/06/2019 |
3.23
|
200 | 3.17 | 3.23 | 2.91 | 0 | 0 | 0 |
| 20/06/2019 |
3.17
|
1,030 | 2.98 | 3.17 | 2.53 | 0 | 0 | 0 |
| 19/06/2019 |
2.98
|
100 | 2.98 | 2.98 | 2.98 | 0 | 0 | 0 |
| 18/06/2019 |
2.98
|
100 | 3.48 | 3.48 | 2.98 | 0 | 0 | 0 |
| 17/06/2019 |
3.48
|
0 | 3.48 | 3.48 | 3.48 | 0 | 0 | 0 |
| 14/06/2019 |
3.48
|
0 | 3.48 | 3.48 | 3.48 | 0 | 0 | 0 |
| 13/06/2019 |
3.48
|
0 | 3.48 | 3.48 | 3.48 | 0 | 0 | 0 |
| 12/06/2019 |
3.48
|
0 | 3.48 | 3.48 | 3.48 | 0 | 0 | 0 |
| 11/06/2019 |
3.48
|
0 | 3.48 | 3.48 | 3.48 | 0 | 0 | 0 |
| 10/06/2019 |
3.48
|
0 | 3.48 | 3.48 | 3.48 | 0 | 0 | 0 |
| 07/06/2019 |
3.48
|
0 | 3.48 | 3.48 | 3.48 | 0 | 0 | 0 |
| 06/06/2019 |
3.48
|
0 | 3.48 | 3.48 | 3.48 | 0 | 0 | 0 |
| 05/06/2019 |
3.48
|
0 | 3.48 | 3.48 | 3.48 | 0 | 0 | 0 |
| 04/06/2019 |
3.48
|
0 | 3.48 | 3.48 | 3.48 | 0 | 0 | 0 |
| 03/06/2019 |
3.48
|
100 | 3.36 | 3.48 | 3.48 | 0 | 0 | 0 |
| 31/05/2019 |
3.36
|
300 | 3.17 | 3.36 | 3.36 | 0 | 0 | 0 |
| 30/05/2019 |
3.17
|
300 | 3.29 | 3.29 | 3.17 | 0 | 0 | 0 |
| 29/05/2019 |
3.29
|
0 | 3.29 | 3.29 | 3.29 | 0 | 0 | 0 |
| 28/05/2019 |
3.29
|
0 | 3.29 | 3.29 | 3.29 | 0 | 0 | 0 |
| 27/05/2019 |
3.29
|
0 | 3.29 | 3.29 | 3.29 | 0 | 0 | 0 |
| 24/05/2019 |
3.29
|
0 | 3.29 | 3.29 | 3.29 | 0 | 0 | 0 |
| 23/05/2019 |
3.29
|
100 | 3.10 | 3.29 | 3.29 | 0 | 0 | 0 |
| 22/05/2019 |
3.10
|
16,300 | 3.61 | 3.61 | 3.10 | 0 | 0 | 0 |
| 21/05/2019 |
3.61
|
0 | 3.61 | 3.61 | 3.61 | 0 | 0 | 0 |
| 20/05/2019 |
3.61
|
0 | 3.61 | 3.61 | 3.61 | 0 | 0 | 0 |
| 17/05/2019 |
3.61
|
0 | 3.74 | 3.61 | 3.61 | 0 | 0 | 0 |
| 16/05/2019 |
3.74
|
200 | 3.42 | 3.74 | 3.42 | 0 | 0 | 0 |
| 15/05/2019 |
3.42
|
150 | 3.04 | 3.42 | 3.42 | 0 | 0 | 0 |
| 14/05/2019 |
3.04
|
50 | 3.04 | 3.04 | 3.04 | 0 | 0 | 0 |
| 13/05/2019 |
3.04
|
0 | 3.04 | 3.04 | 3.04 | 0 | 0 | 0 |
| 10/05/2019 |
3.04
|
0 | 3.04 | 3.04 | 3.04 | 0 | 0 | 0 |
| 09/05/2019 |
3.04
|
600 | 2.98 | 3.04 | 2.98 | 0 | 0 | 0 |
| 08/05/2019 |
2.98
|
0 | 2.98 | 2.98 | 2.98 | 0 | 0 | 0 |
| 07/05/2019 |
2.98
|
200 | 2.98 | 2.98 | 2.98 | 0 | 0 | 0 |
| 06/05/2019 |
2.98
|
13,900 | 3.23 | 3.23 | 2.98 | 0 | 0 | 0 |
| 03/05/2019 |
3.23
|
18,500 | 3.80 | 3.80 | 3.23 | 0 | 0 | 0 |
| 02/05/2019 |
3.80
|
2,100 | 4.43 | 4.43 | 3.80 | 0 | 0 | 0 |
| 26/04/2019 |
4.43
|
0 | 4.43 | 4.43 | 4.43 | 0 | 0 | 0 |
| 25/04/2019 |
4.43
|
0 | 4.43 | 4.43 | 4.43 | 0 | 0 | 0 |
| 24/04/2019 |
4.43
|
3,000 | 4.69 | 4.69 | 4.43 | 0 | 0 | 0 |
| 23/04/2019 |
4.69
|
0 | 4.12 | 4.69 | 4.69 | 0 | 0 | 0 |
| 22/04/2019 |
4.12
|
2,900 | 4.43 | 5.07 | 4.12 | 0 | 0 | 0 |
| 19/04/2019 |
4.43
|
6,400 | 3.99 | 4.50 | 4.18 | 0 | 0 | 0 |
| 18/04/2019 |
3.99
|
21,800 | 3.55 | 3.99 | 3.42 | 0 | 0 | 0 |
| 17/04/2019 |
3.55
|
6,600 | 3.10 | 3.55 | 3.29 | 0 | 0 | 0 |
| 16/04/2019 |
3.10
|
5,300 | 3.23 | 3.36 | 3.10 | 0 | 0 | 0 |
| 12/04/2019 |
3.23
|
200 | 3.17 | 3.29 | 3.23 | 0 | 0 | 0 |
| 11/04/2019 |
3.17
|
300 | 3.23 | 3.23 | 3.17 | 0 | 0 | 0 |
| 10/04/2019 |
3.23
|
0 | 3.36 | 3.23 | 3.23 | 0 | 0 | 0 |
| 09/04/2019 |
3.36
|
1,450 | 3.17 | 3.48 | 3.17 | 0 | 0 | 0 |
| 08/04/2019 |
3.17
|
0 | 3.17 | 3.17 | 3.17 | 0 | 0 | 0 |
| 05/04/2019 |
3.17
|
0 | 3.17 | 3.17 | 3.17 | 0 | 0 | 0 |
| 04/04/2019 |
3.17
|
0 | 3.17 | 3.17 | 3.17 | 0 | 0 | 0 |
| 03/04/2019 |
3.17
|
0 | 3.17 | 3.17 | 3.17 | 0 | 0 | 0 |
| 02/04/2019 |
3.17
|
0 | 3.17 | 3.17 | 3.17 | 0 | 0 | 0 |
| 01/04/2019 |
3.17
|
0 | 3.10 | 3.17 | 3.17 | 0 | 0 | 0 |
| 29/03/2019 |
3.10
|
200 | 3.04 | 3.17 | 3.10 | 0 | 0 | 0 |
| 28/03/2019 |
3.04
|
200 | 3.29 | 3.29 | 3.04 | 0 | 0 | 0 |
| 27/03/2019 |
3.29
|
0 | 3.29 | 3.29 | 3.29 | 0 | 0 | 0 |
| 26/03/2019 |
3.29
|
0 | 3.29 | 3.29 | 3.29 | 0 | 0 | 0 |
| 25/03/2019 |
3.29
|
0 | 3.29 | 3.29 | 3.29 | 0 | 0 | 0 |
| 22/03/2019 |
3.29
|
400 | 3.42 | 3.42 | 3.29 | 0 | 0 | 0 |
| 21/03/2019 |
3.42
|
50 | 3.42 | 3.42 | 3.42 | 0 | 0 | 0 |
| 20/03/2019 |
3.42
|
0 | 3.42 | 3.42 | 3.42 | 0 | 0 | 0 |
| 19/03/2019 |
3.42
|
0 | 3.42 | 3.42 | 3.42 | 0 | 0 | 0 |
| 18/03/2019 |
3.42
|
0 | 3.36 | 3.42 | 3.42 | 0 | 0 | 0 |
| 15/03/2019 |
3.36
|
3,800 | 3.17 | 3.61 | 3.36 | 0 | 0 | 0 |
| 14/03/2019 |
3.17
|
3,900 | 3.67 | 3.67 | 3.17 | 0 | 0 | 0 |
| 13/03/2019 |
3.67
|
100 | 3.29 | 3.67 | 3.67 | 0 | 0 | 0 |
| 12/03/2019 |
3.29
|
8,300 | 3.74 | 3.99 | 3.29 | 0 | 0 | 0 |
| 11/03/2019 |
3.74
|
0 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 |
| 08/03/2019 |
3.74
|
100 | 3.99 | 3.99 | 3.74 | 0 | 0 | 0 |
| 07/03/2019 |
3.99
|
200 | 3.67 | 3.99 | 3.67 | 0 | 0 | 0 |
| 06/03/2019 |
3.67
|
100 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 |
| 05/03/2019 |
3.67
|
100 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 |
| 04/03/2019 |
3.67
|
0 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 |
| 01/03/2019 |
3.67
|
0 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 |
| 28/02/2019 |
3.67
|
100 | 3.74 | 3.74 | 3.67 | 0 | 0 | 0 |
| 27/02/2019 |
3.74
|
0 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 |
| 26/02/2019 |
3.74
|
0 | 3.80 | 3.74 | 3.74 | 0 | 0 | 0 |
| 25/02/2019 |
3.80
|
500 | 4.05 | 4.05 | 3.48 | 0 | 0 | 0 |
| 22/02/2019 |
4.05
|
1,000 | 3.67 | 4.05 | 4.05 | 0 | 0 | 0 |
| 21/02/2019 |
3.67
|
0 | 3.99 | 3.67 | 3.67 | 0 | 0 | 0 |
| 20/02/2019 |
3.99
|
6,400 | 3.99 | 3.99 | 3.48 | 0 | 0 | 0 |
| 19/02/2019 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
| 18/02/2019 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
| 15/02/2019 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
| 14/02/2019 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
| 13/02/2019 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
| 12/02/2019 |
3.99
|
0 | 4.05 | 3.99 | 3.99 | 0 | 0 | 0 |
| 11/02/2019 |
4.05
|
1,200 | 4.05 | 4.05 | 3.48 | 0 | 0 | 0 |
| 01/02/2019 |
4.05
|
0 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 |
| 31/01/2019 |
4.05
|
0 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 |
| 30/01/2019 |
4.05
|
0 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 |
| 29/01/2019 |
4.05
|
0 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 |
| 28/01/2019 |
4.05
|
200 | 3.55 | 4.05 | 4.05 | 0 | 0 | 0 |
| 25/01/2019 |
3.55
|
0 | 4.31 | 3.55 | 3.55 | 0 | 0 | 0 |
| 24/01/2019 |
4.31
|
6,400 | 3.80 | 4.31 | 3.48 | 0 | 0 | 0 |
| 23/01/2019 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 22/01/2019 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |