| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-12-29) |
-0.11 | -2.44% | 1,004,200 | 3,400 | 0.0 |
4.35
4.55
4.38
|
|
2 tháng
(2025-12-01) |
-0.48 | -9.84% | 2,193,100 | 4,300 | 0.0 |
4.35
4.95
4.38
|
|
3 tháng
(2025-10-30) |
-0.82 | -15.71% | 3,322,600 | 1,700 | 0.0 |
4.35
5.22
4.38
|
|
6 tháng
(2025-08-01) |
-1.35 | -23.48% | 13,234,800 | -27,200 | -0.2 |
4.35
6.14
4.38
|
|
12 tháng
(2025-02-03) |
-2.19 | -33.23% | 39,258,200 | -120,700 | -1.2 |
4.35
7.21
4.38
|
|
24 tháng
(2024-02-15) |
-2.94 | -40.05% | 101,682,400 | -308,586 | -2.9 |
4.35
9.07
4.38
|
|
36 tháng
(2023-02-13) |
0.74 | 20.36% | 190,568,400 | -455,786 | -3.7 |
3.57
10.41
4.38
|
|
60 tháng
(2021-02-23) |
0.19 | 4.51% | 495,673,200 | -10,829,675 | -90.5 |
3.33
16.93
4.38
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 24/06/2020 |
3.69
|
34,060 | 3.75 | 3.80 | 3.67 | 100 | 2,730 | -0.0 |
| 23/06/2020 |
3.75
|
57,010 | 3.75 | 3.77 | 3.67 | 0 | 11,650 | -0.1 |
| 22/06/2020 |
3.75
|
77,400 | 3.79 | 3.81 | 3.72 | 670 | 16,380 | -0.1 |
| 19/06/2020 |
3.79
|
53,340 | 3.79 | 3.83 | 3.71 | 0 | 10,030 | -0.0 |
| 18/06/2020 |
3.79
|
132,180 | 3.86 | 3.86 | 3.71 | 0 | 26,130 | -0.1 |
| 17/06/2020 |
3.86
|
65,650 | 3.87 | 3.95 | 3.79 | 0 | 12,580 | -0.1 |
| 16/06/2020 |
3.87
|
87,000 | 3.75 | 3.88 | 3.75 | 40 | 16,740 | -0.1 |
| 15/06/2020 |
3.75
|
161,780 | 3.79 | 3.91 | 3.75 | 0 | 29,430 | -0.1 |
| 12/06/2020 |
3.79
|
157,790 | 4.02 | 4.02 | 3.75 | 0 | 22,130 | -0.1 |
| 11/06/2020 |
4.02
|
279,880 | 4.32 | 4.45 | 4.02 | 0 | 31,250 | -0.2 |
| 10/06/2020 |
4.32
|
148,700 | 4.23 | 4.45 | 4.17 | 2,000 | 38,510 | -0.2 |
| 09/06/2020 |
4.23
|
356,160 | 3.97 | 4.25 | 3.92 | 3,920 | 96,130 | -0.5 |
| 08/06/2020 |
3.97
|
271,480 | 3.83 | 4.00 | 3.92 | 0 | 58,340 | -0.3 |
| 05/06/2020 |
3.83
|
146,760 | 3.74 | 3.91 | 3.60 | 6,080 | 0 | 0.0 |
| 04/06/2020 |
3.74
|
174,280 | 3.57 | 3.74 | 3.58 | 0 | 540 | -0.0 |
| 03/06/2020 |
3.57
|
95,270 | 3.59 | 3.61 | 3.56 | 0 | 0 | 0 |
| 02/06/2020 |
3.59
|
121,940 | 3.61 | 3.75 | 3.59 | 0 | 0 | 0 |
| 01/06/2020 |
3.61
|
146,320 | 3.41 | 3.64 | 3.52 | 0 | 0 | 0 |
| 29/05/2020 |
3.41
|
48,950 | 3.48 | 3.59 | 3.39 | 0 | 0 | 0 |
| 28/05/2020 |
3.48
|
136,270 | 3.61 | 3.74 | 3.48 | 0 | 0 | 0 |
| 27/05/2020 |
3.61
|
143,070 | 3.39 | 3.62 | 3.43 | 0 | 500 | -0.0 |
| 26/05/2020 |
3.39
|
119,050 | 3.29 | 3.52 | 3.29 | 0 | 50 | -0.0 |
| 25/05/2020 |
3.29
|
54,260 | 3.30 | 3.38 | 3.29 | 0 | 2,000 | -0.0 |
| 22/05/2020 |
3.30
|
25,830 | 3.30 | 3.38 | 3.30 | 0 | 0 | 0 |
| 21/05/2020 |
3.30
|
80,110 | 3.40 | 3.40 | 3.28 | 0 | 0 | 0 |
| 20/05/2020 |
3.40
|
102,440 | 3.35 | 3.43 | 3.31 | 0 | 0 | 0 |
| 19/05/2020 |
3.35
|
88,360 | 3.40 | 3.55 | 3.32 | 0 | 0 | 0 |
| 18/05/2020 |
3.40
|
110,150 | 3.27 | 3.40 | 3.27 | 0 | 0 | 0 |
| 15/05/2020 |
3.27
|
162,610 | 3.30 | 3.39 | 3.18 | 0 | 0 | 0 |
| 14/05/2020 |
3.30
|
72,070 | 3.17 | 3.35 | 3.12 | 0 | 0 | 0 |
| 13/05/2020 |
3.17
|
111,660 | 3.14 | 3.26 | 3.03 | 0 | 0 | 0 |
| 12/05/2020 |
3.14
|
190,390 | 2.94 | 3.14 | 3.01 | 0 | 0 | 0 |
| 11/05/2020 |
2.94
|
137,170 | 3.13 | 3.23 | 2.94 | 0 | 0 | 0 |
| 08/05/2020 |
3.13
|
362,870 | 2.95 | 3.15 | 3.02 | 0 | 0 | 0 |
| 07/05/2020 |
2.95
|
130,950 | 2.95 | 3.02 | 2.94 | 0 | 0 | 0 |
| 06/05/2020 |
2.95
|
118,370 | 3.00 | 3.10 | 2.95 | 0 | 0 | 0 |
| 05/05/2020 |
3.00
|
193,900 | 2.94 | 3.01 | 2.94 | 0 | 0 | 0 |
| 04/05/2020 |
2.94
|
101,460 | 3.07 | 3.07 | 2.94 | 0 | 0 | 0 |
| 29/04/2020 |
3.07
|
79,660 | 3.10 | 3.12 | 3.06 | 0 | 0 | 0 |
| 28/04/2020 |
3.10
|
23,120 | 3.08 | 3.10 | 3.06 | 0 | 0 | 0 |
| 27/04/2020 |
3.08
|
199,670 | 3.04 | 3.14 | 2.98 | 0 | 150,050 | -0.6 |
| 24/04/2020 |
3.04
|
159,830 | 2.99 | 3.04 | 3.02 | 0 | 66,530 | -0.2 |
| 23/04/2020 |
2.99
|
126,280 | 3.03 | 3.04 | 2.99 | 0 | 49,580 | -0.2 |
| 22/04/2020 |
3.03
|
27,530 | 3.01 | 3.03 | 2.90 | 0 | 0 | 0 |
| 21/04/2020 |
3.01
|
130,950 | 3.12 | 3.12 | 2.96 | 0 | 59,280 | -0.2 |
| 20/04/2020 |
3.12
|
24,410 | 3.14 | 3.14 | 3.06 | 0 | 0 | 0 |
| 17/04/2020 |
3.14
|
1,180 | 3.03 | 3.14 | 3.13 | 0 | 0 | 0 |
| 16/04/2020 |
3.03
|
23,700 | 3.07 | 3.18 | 3.02 | 0 | 0 | 0 |
| 15/04/2020 |
3.07
|
61,030 | 3.10 | 3.22 | 3.06 | 0 | 0 | 0 |
| 14/04/2020 |
3.10
|
41,560 | 3.10 | 3.20 | 3.06 | 0 | 0 | 0 |
| 13/04/2020 |
3.10
|
9,480 | 3.10 | 3.21 | 2.99 | 0 | 0 | 0 |
| 10/04/2020 |
3.10
|
34,690 | 3.14 | 3.17 | 3.02 | 0 | 0 | 0 |
| 09/04/2020 |
3.14
|
27,660 | 3.09 | 3.18 | 3.06 | 0 | 0 | 0 |
| 08/04/2020 |
3.09
|
34,560 | 3.10 | 3.14 | 3.02 | 0 | 0 | 0 |
| 07/04/2020 |
3.10
|
19,960 | 3.10 | 3.18 | 2.92 | 0 | 0 | 0 |
| 06/04/2020 |
3.10
|
39,760 | 2.99 | 3.10 | 3.02 | 0 | 0 | 0 |
| 03/04/2020 |
2.99
|
24,110 | 2.93 | 3.02 | 2.86 | 0 | 0 | 0 |
| 01/04/2020 |
2.93
|
8,210 | 2.86 | 2.94 | 2.73 | 0 | 0 | 0 |
| 31/03/2020 |
2.86
|
57,310 | 2.70 | 2.89 | 2.70 | 0 | 0 | 0 |
| 30/03/2020 |
2.70
|
148,070 | 2.87 | 2.98 | 2.68 | 0 | 0 | 0 |
| 27/03/2020 |
2.87
|
22,130 | 2.98 | 2.98 | 2.77 | 0 | 0 | 0 |
| 26/03/2020 |
2.98
|
2,820 | 2.99 | 2.99 | 2.98 | 0 | 0 | 0 |
| 25/03/2020 |
2.99
|
12,420 | 2.84 | 2.99 | 2.72 | 0 | 0 | 0 |
| 24/03/2020 |
2.84
|
64,080 | 2.80 | 2.86 | 2.60 | 0 | 0 | 0 |
| 23/03/2020 |
2.80
|
31,570 | 3.00 | 3.00 | 2.80 | 0 | 0 | 0 |
| 20/03/2020 |
3.00
|
13,210 | 3.05 | 3.05 | 3.00 | 50 | 0 | 0.0 |
| 19/03/2020 |
3.05
|
6,080 | 3.09 | 3.09 | 2.89 | 0 | 80 | -0.0 |
| 18/03/2020 |
3.09
|
83,920 | 3.06 | 3.17 | 3.06 | 0 | 0 | 0 |
| 17/03/2020 |
3.06
|
4,730 | 3.06 | 3.18 | 3.05 | 0 | 0 | 0 |
| 16/03/2020 |
3.06
|
29,570 | 3.02 | 3.10 | 3.02 | 0 | 0 | 0 |
| 13/03/2020 |
3.02
|
59,010 | 3.02 | 3.02 | 2.82 | 0 | 130 | -0.0 |
| 12/03/2020 |
3.02
|
237,970 | 3.08 | 3.08 | 2.86 | 0 | 230 | -0.0 |
| 11/03/2020 |
3.08
|
155,560 | 3.08 | 3.08 | 3.04 | 0 | 0 | 0 |
| 10/03/2020 |
3.08
|
35,390 | 3.04 | 3.11 | 2.86 | 0 | 60 | -0.0 |
| 09/03/2020 |
3.04
|
74,460 | 3.17 | 3.17 | 2.95 | 0 | 0 | 0 |
| 06/03/2020 |
3.17
|
6,240 | 3.19 | 3.19 | 3.10 | 0 | 0 | 0 |
| 05/03/2020 |
3.19
|
8,540 | 3.17 | 3.19 | 3.12 | 0 | 0 | 0 |
| 04/03/2020 |
3.17
|
760 | 3.17 | 3.17 | 3.17 | 0 | 0 | 0 |
| 03/03/2020 |
3.17
|
25,200 | 3.18 | 3.19 | 2.96 | 0 | 13,190 | -0.0 |
| 02/03/2020 |
3.18
|
5,130 | 3.17 | 3.21 | 3.18 | 0 | 0 | 0 |
| 28/02/2020 |
3.17
|
15,780 | 3.17 | 3.18 | 3.10 | 0 | 0 | 0 |
| 27/02/2020 |
3.17
|
4,780 | 3.12 | 3.19 | 3.11 | 0 | 0 | 0 |
| 26/02/2020 |
3.12
|
17,910 | 3.20 | 3.21 | 3.10 | 0 | 0 | 0 |
| 25/02/2020 |
3.20
|
9,570 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
| 24/02/2020 |
3.20
|
17,460 | 3.27 | 3.27 | 3.10 | 0 | 0 | 0 |
| 21/02/2020 |
3.27
|
44,230 | 3.28 | 3.34 | 3.12 | 0 | 0 | 0 |
| 20/02/2020 |
3.28
|
14,480 | 3.31 | 3.33 | 3.20 | 0 | 0 | 0 |
| 19/02/2020 |
3.31
|
2,350 | 3.34 | 3.34 | 3.20 | 0 | 0 | 0 |
| 18/02/2020 |
3.34
|
22,190 | 3.30 | 3.35 | 3.20 | 0 | 0 | 0 |
| 17/02/2020 |
3.30
|
8,260 | 3.18 | 3.34 | 3.15 | 10 | 0 | 0.0 |
| 14/02/2020 |
3.18
|
7,400 | 3.20 | 3.35 | 3.12 | 0 | 0 | 0 |
| 13/02/2020 |
3.20
|
1,110 | 3.32 | 3.32 | 3.20 | 0 | 0 | 0 |
| 12/02/2020 |
3.32
|
12,800 | 3.30 | 3.34 | 3.22 | 0 | 0 | 0 |
| 11/02/2020 |
3.30
|
2,640 | 3.24 | 3.33 | 3.12 | 0 | 0 | 0 |
| 10/02/2020 |
3.24
|
16,340 | 3.24 | 3.35 | 3.24 | 0 | 0 | 0 |
| 07/02/2020 |
3.24
|
27,960 | 3.21 | 3.26 | 3.14 | 0 | 0 | 0 |
| 06/02/2020 |
3.21
|
8,300 | 3.21 | 3.22 | 3.05 | 0 | 0 | 0 |
| 05/02/2020 |
3.21
|
7,000 | 3.11 | 3.32 | 3.11 | 0 | 0 | 0 |
| 04/02/2020 |
3.11
|
26,720 | 3.18 | 3.18 | 3.10 | 0 | 0 | 0 |
| 03/02/2020 |
3.18
|
17,680 | 3.18 | 3.35 | 3.02 | 0 | 0 | 0 |