| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-11-04) |
-0.10 | -5.26% | 1,773,400 | 0 | 0 |
1.80
1.90
1.80
|
|
2 tháng
(2025-10-06) |
-0.40 | -18.18% | 3,768,600 | 100 | 0.0 |
1.80
2.20
1.80
|
|
3 tháng
(2025-09-05) |
-0.70 | -28% | 6,597,500 | 1,000 | 0.0 |
1.80
2.50
1.80
|
|
6 tháng
(2025-06-09) |
-0.80 | -30.77% | 31,683,500 | -1,105,700 | 0.0 |
1.80
2.70
1.80
|
|
12 tháng
(2024-12-09) |
-0.90 | -33.33% | 163,085,399 | 56,452 | 1.7 |
1.80
7.30
1.80
|
|
24 tháng
(2023-12-15) |
-1.10 | -37.93% | 283,173,755 | 111,552 | 1.9 |
1.80
7.30
1.80
|
|
36 tháng
(2022-12-20) |
-1.40 | -43.75% | 439,105,400 | 106,052 | 1.9 |
1.80
7.30
1.80
|
|
60 tháng
(2020-12-30) |
-50.50 | -96.56% | 573,420,239 | 177,452 | 2.5 |
1.80
60.40
1.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 15/07/2025 |
2.60
|
0 | 2.60 | 2.60 | 2.60 | 0 | 0 | 0 |
| 14/07/2025 |
2.60
|
0 | 2.60 | 2.60 | 2.60 | 0 | 0 | 0 |
| 11/07/2025 |
2.60
|
1,418,300 | 2.70 | 2.90 | 2.50 | 13,000 | 0 | 0.0 |
| 10/07/2025 |
2.70
|
0 | 2.70 | 2.70 | 2.70 | 0 | 0 | 0 |
| 09/07/2025 |
2.70
|
0 | 2.70 | 2.70 | 2.70 | 0 | 0 | 0 |
| 08/07/2025 |
2.70
|
0 | 2.70 | 2.70 | 2.70 | 0 | 0 | 0 |
| 07/07/2025 |
2.70
|
0 | 2.70 | 2.70 | 2.70 | 0 | 0 | 0 |
| 04/07/2025 |
2.60
|
1,598,800 | 2.60 | 2.90 | 2.50 | 3,600 | 2,300 | 0.0 |
| 03/07/2025 |
2.60
|
0 | 2.60 | 2.60 | 2.60 | 0 | 0 | 0 |
| 02/07/2025 |
2.60
|
0 | 2.60 | 2.60 | 2.60 | 0 | 0 | 0 |
| 01/07/2025 |
2.60
|
0 | 2.60 | 2.60 | 2.60 | 0 | 0 | 0 |
| 30/06/2025 |
2.60
|
0 | 2.60 | 2.60 | 2.60 | 0 | 0 | 0 |
| 27/06/2025 |
2.60
|
1,755,200 | 2.40 | 2.60 | 2.30 | 0 | 0 | 0 |
| 26/06/2025 |
2.30
|
0 | 2.30 | 2.30 | 2.30 | 0 | 0 | 0 |
| 25/06/2025 |
2.30
|
0 | 2.30 | 2.30 | 2.30 | 0 | 0 | 0 |
| 24/06/2025 |
2.30
|
0 | 2.30 | 2.30 | 2.30 | 0 | 0 | 0 |
| 23/06/2025 |
2.30
|
0 | 2.30 | 2.30 | 2.30 | 0 | 0 | 0 |
| 20/06/2025 |
2.30
|
2,124,800 | 2.30 | 2.40 | 2.10 | 0 | 0 | 0 |
| 19/06/2025 |
2.30
|
0 | 2.30 | 2.30 | 2.30 | 0 | 0 | 0 |
| 18/06/2025 |
2.30
|
0 | 2.30 | 2.30 | 2.30 | 0 | 0 | 0 |
| 17/06/2025 |
2.30
|
0 | 2.30 | 2.30 | 2.30 | 0 | 0 | 0 |
| 16/06/2025 |
2.30
|
0 | 2.30 | 2.30 | 2.30 | 0 | 0 | 0 |
| 13/06/2025 |
2.30
|
4,095,600 | 2.30 | 2.60 | 2.30 | 0 | 1,109,000 | 0 |
| 12/06/2025 |
2.60
|
0 | 2.60 | 2.60 | 2.60 | 0 | 0 | 0 |
| 11/06/2025 |
2.60
|
0 | 2.60 | 2.60 | 2.60 | 0 | 0 | 0 |
| 10/06/2025 |
2.60
|
0 | 2.60 | 2.60 | 2.60 | 0 | 0 | 0 |
| 09/06/2025 |
2.60
|
0 | 2.60 | 2.60 | 2.60 | 0 | 0 | 0 |
| 06/06/2025 |
2.60
|
992,100 | 2.60 | 2.60 | 2.60 | 2,000 | 0 | 0 |
| 05/06/2025 |
3
|
0 | 3 | 3 | 3 | 0 | 0 | 0 |
| 04/06/2025 |
3
|
0 | 3 | 3 | 3 | 0 | 0 | 0 |
| 03/06/2025 |
3
|
0 | 3 | 3 | 3 | 0 | 0 | 0 |
| 02/06/2025 |
3
|
0 | 3 | 3 | 3 | 0 | 0 | 0 |
| 30/05/2025 |
3
|
1,411,200 | 3 | 3 | 3 | 0 | 377,800 | 0 |
| 29/05/2025 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 28/05/2025 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 27/05/2025 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 26/05/2025 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 23/05/2025 |
3.50
|
414,100 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 22/05/2025 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 21/05/2025 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 20/05/2025 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 19/05/2025 |
4
|
3,358,500 | 4.50 | 4.60 | 4 | 4,300 | 31,000 | -0.1 |
| 16/05/2025 |
4.50
|
1,409,500 | 4.80 | 4.80 | 4.50 | 8,100 | 526,000 | -2.4 |
| 15/05/2025 |
4.80
|
837,900 | 4.80 | 4.90 | 4.70 | 0 | 300 | -0.0 |
| 14/05/2025 |
4.80
|
743,800 | 4.90 | 5 | 4.70 | 5,000 | 0 | 0 |
| 13/05/2025 |
4.90
|
969,200 | 5 | 5.10 | 4.80 | 7,000 | 0 | 0 |
| 12/05/2025 |
5
|
1,069,400 | 5.20 | 5.20 | 4.80 | 0 | 0 | 0 |
| 09/05/2025 |
4.90
|
1,400,600 | 4.40 | 4.90 | 4.40 | 0 | 1,100 | 0 |
| 08/05/2025 |
4.40
|
663,000 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
| 07/05/2025 |
4.30
|
617,300 | 4.40 | 4.40 | 4.20 | 300 | 0 | 0 |
| 06/05/2025 |
4.40
|
695,800 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
| 05/05/2025 |
4.50
|
412,400 | 4.50 | 4.60 | 4.20 | 0 | 0 | 0 |
| 29/04/2025 |
4.40
|
849,500 | 4.60 | 4.70 | 4.40 | 0 | 0 | 0 |
| 28/04/2025 |
4.70
|
392,600 | 4.70 | 4.80 | 4.60 | 0 | 0 | 0 |
| 25/04/2025 |
4.70
|
684,400 | 4.50 | 4.70 | 4.50 | 0 | 0 | 0 |
| 24/04/2025 |
4.60
|
494,700 | 4.60 | 4.60 | 4.40 | 0 | 0 | 0 |
| 23/04/2025 |
4.60
|
599,700 | 4.50 | 4.80 | 4.50 | 0 | 157,900 | -0.7 |
| 22/04/2025 |
4.50
|
1,879,600 | 4.70 | 4.70 | 4 | 0 | 0 | 0 |
| 21/04/2025 |
4.80
|
803,100 | 4.90 | 4.90 | 4.60 | 0 | 0 | 0 |
| 18/04/2025 |
4.90
|
919,500 | 4.70 | 5.10 | 4.70 | 0 | 0 | 0 |
| 17/04/2025 |
4.80
|
413,400 | 4.70 | 4.80 | 4.60 | 0 | 0 | 0 |
| 16/04/2025 |
4.70
|
715,700 | 4.70 | 4.90 | 4.60 | 0 | 0 | 0 |
| 15/04/2025 |
4.70
|
972,400 | 5 | 5 | 4.60 | 0 | 0 | 0 |
| 14/04/2025 |
5
|
795,000 | 4.90 | 5.20 | 4.70 | 0 | 0 | 0 |
| 11/04/2025 |
4.90
|
1,513,800 | 5.10 | 5.20 | 4.60 | 10,300 | 0 | 0.1 |
| 10/04/2025 |
4.60
|
112,800 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
| 09/04/2025 |
4.20
|
1,549,600 | 4.10 | 4.60 | 3.70 | 0 | 0 | 0 |
| 08/04/2025 |
4.10
|
1,503,900 | 4.90 | 5 | 4.10 | 300 | 0 | 0.0 |
| 04/04/2025 |
4.90
|
1,716,600 | 5 | 5.10 | 4.50 | 0 | 0 | 0 |
| 03/04/2025 |
5.10
|
2,919,400 | 5.70 | 5.90 | 5.10 | 500 | 0 | 0.0 |
| 02/04/2025 |
6
|
1,296,700 | 5.90 | 6.20 | 5.70 | 300 | 0 | 0.0 |
| 01/04/2025 |
5.90
|
721,400 | 6 | 6.20 | 5.70 | 0 | 0 | 0 |
| 31/03/2025 |
6
|
1,103,300 | 6 | 6.30 | 5.90 | 9,800 | 200 | 0.1 |
| 28/03/2025 |
5.90
|
2,449,700 | 5.20 | 5.90 | 5.20 | 0 | 0 | 0 |
| 27/03/2025 |
5.20
|
410,600 | 5.20 | 5.30 | 5.10 | 1,000 | 0 | 0.0 |
| 26/03/2025 |
5.30
|
921,400 | 5.50 | 5.50 | 5.10 | 0 | 0 | 0 |
| 25/03/2025 |
5.50
|
1,122,700 | 5.80 | 5.90 | 5.30 | 36,300 | 0 | 0.2 |
| 24/03/2025 |
5.60
|
1,923,800 | 4.90 | 5.60 | 4.70 | 0 | 0 | 0 |
| 21/03/2025 |
4.90
|
1,990,100 | 5.30 | 5.30 | 4.60 | 200 | 41,100 | -0.2 |
| 20/03/2025 |
5.30
|
1,137,500 | 5.40 | 5.40 | 5 | 0 | 0 | 0 |
| 19/03/2025 |
5.40
|
530,200 | 5.50 | 5.60 | 5.30 | 0 | 0 | 0 |
| 18/03/2025 |
5.50
|
998,400 | 5.50 | 5.60 | 5.30 | 0 | 0 | 0 |
| 17/03/2025 |
5.60
|
413,600 | 5.50 | 5.70 | 5.50 | 300 | 0 | 0 |
| 14/03/2025 |
5.60
|
866,700 | 5.60 | 5.80 | 5.50 | 0 | 0 | 0 |
| 13/03/2025 |
5.70
|
1,043,600 | 5.90 | 6 | 5.60 | 12,200 | 0 | 0.1 |
| 12/03/2025 |
5.90
|
1,296,400 | 5.60 | 6 | 5.60 | 0 | 0 | 0 |
| 11/03/2025 |
5.80
|
1,588,100 | 5.60 | 5.80 | 5.30 | 100 | 0 | 0.0 |
| 10/03/2025 |
5.70
|
1,163,900 | 5.90 | 6 | 5.50 | 0 | 0 | 0 |
| 07/03/2025 |
5.90
|
1,377,700 | 5.90 | 6.10 | 5.70 | 0 | 7,400 | -0.0 |
| 06/03/2025 |
5.90
|
1,118,700 | 6.10 | 6.20 | 5.80 | 0 | 0 | 0 |
| 05/03/2025 |
6
|
1,561,800 | 5.70 | 6.30 | 5.60 | 0 | 0 | 0 |
| 04/03/2025 |
5.80
|
1,534,300 | 6.20 | 6.20 | 5.60 | 1,402 | 0 | 0.0 |
| 03/03/2025 |
6.20
|
604,400 | 6.30 | 6.60 | 6 | 200 | 0 | 0.0 |
| 28/02/2025 |
6.20
|
2,301,900 | 6.50 | 6.50 | 6 | 200 | 0 | 0.0 |
| 27/02/2025 |
6.60
|
1,174,300 | 6.60 | 6.80 | 6.40 | 0 | 0 | 0 |
| 26/02/2025 |
6.70
|
1,081,300 | 6.50 | 6.80 | 6.20 | 7,400 | 0 | 0.0 |
| 25/02/2025 |
6.40
|
2,363,200 | 6.90 | 7 | 6.20 | 600 | 0 | 0.0 |
| 24/02/2025 |
7
|
2,391,800 | 7.40 | 7.60 | 6.60 | 300 | 0 | 0.0 |
| 21/02/2025 |
7.30
|
2,395,900 | 7.20 | 7.60 | 7 | 800 | 31,300 | -0.2 |
| 20/02/2025 |
7.20
|
1,489,400 | 7 | 7.40 | 6.80 | 3,200 | 74 | 0.0 |