| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-02-26) |
-0.10 | -1.92% | 454,100 | 0 | 0 |
4.60
5.20
5.10
|
|
2 tháng
(2025-02-03) |
0 | 0% | 590,441 | -400 | -0.0 |
4.60
5.50
5.10
|
|
3 tháng
(2024-12-30) |
0.30 | 6.25% | 689,348 | -400 | -0.0 |
4.50
5.50
5.10
|
|
6 tháng
(2024-09-30) |
0.40 | 8.51% | 1,256,966 | -14,200 | -0.1 |
4.10
5.50
5.10
|
|
12 tháng
(2024-04-02) |
0.80 | 18.60% | 3,877,029 | -16,000 | -0.1 |
3.80
6.70
5.10
|
|
24 tháng
(2023-04-10) |
-0.10 | -1.92% | 6,595,488 | -22,352 | -0.1 |
3.80
7.20
5.10
|
|
36 tháng
(2022-04-13) |
-6.09 | -54.43% | 8,286,557 | -22,752 | -0.1 |
3.80
11.39
5.10
|
|
60 tháng
(2020-04-23) |
-4.85 | -48.74% | 11,878,045 | -180,379 | -1.9 |
3.80
17.20
5.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 31/10/2024 |
4.50
|
2,666 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 30/10/2024 |
4.60
|
10,280 | 4.60 | 4.60 | 4.40 | 0 | 0 | 0 |
| 29/10/2024 |
4.70
|
90 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 28/10/2024 |
4.70
|
629 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 25/10/2024 |
4.70
|
21,076 | 4.40 | 4.70 | 4.40 | 0 | 0 | 0 |
| 24/10/2024 |
4.70
|
2,223 | 4.50 | 4.70 | 4.50 | 0 | 0 | 0 |
| 23/10/2024 |
4.70
|
3,700 | 4.40 | 4.70 | 4.40 | 0 | 0 | 0 |
| 22/10/2024 |
4.60
|
17,895 | 4.60 | 4.60 | 4.30 | 0 | 0 | 0 |
| 21/10/2024 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 18/10/2024 |
4.70
|
7,300 | 4.60 | 4.70 | 4.40 | 0 | 0 | 0 |
| 17/10/2024 |
4.70
|
1,667 | 4.50 | 4.70 | 4.40 | 0 | 0 | 0 |
| 16/10/2024 |
4.70
|
1,900 | 4.50 | 4.70 | 4.50 | 0 | 0 | 0 |
| 15/10/2024 |
4.60
|
39,068 | 4.80 | 4.80 | 4.50 | 0 | 0 | 0 |
| 14/10/2024 |
4.80
|
15,800 | 4.70 | 4.80 | 4.40 | 0 | 0 | 0 |
| 11/10/2024 |
4.70
|
8,856 | 4.40 | 4.80 | 4.40 | 0 | 0 | 0 |
| 10/10/2024 |
4.60
|
685 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |
| 09/10/2024 |
4.60
|
1,535 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |
| 08/10/2024 |
4.60
|
2,100 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |
| 07/10/2024 |
4.70
|
99 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 04/10/2024 |
4.70
|
44,100 | 4.60 | 4.70 | 4.40 | 0 | 0 | 0 |
| 03/10/2024 |
4.60
|
400 | 4.60 | 4.60 | 4.40 | 0 | 0 | 0 |
| 02/10/2024 |
4.60
|
1,119 | 4.40 | 4.60 | 4.30 | 0 | 0 | 0 |
| 01/10/2024 |
4.50
|
12,600 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
| 30/09/2024 |
4.70
|
7,853 | 4.30 | 4.70 | 4.20 | 0 | 0 | 0 |
| 27/09/2024 |
4.30
|
7,200 | 4.40 | 4.40 | 4.10 | 0 | 0 | 0 |
| 26/09/2024 |
4.40
|
9,072 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
| 25/09/2024 |
4.50
|
5,717 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
| 24/09/2024 |
4.60
|
1,710 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
| 23/09/2024 |
4.70
|
2,488 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 20/09/2024 |
4.70
|
100 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 19/09/2024 |
4.70
|
3,800 | 4.50 | 4.70 | 4.40 | 0 | 0 | 0 |
| 18/09/2024 |
4.70
|
4,100 | 5.10 | 5.10 | 4.60 | 0 | 0 | 0 |
| 17/09/2024 |
4.70
|
1,529 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
| 16/09/2024 |
4.80
|
4,198 | 4.80 | 4.80 | 4.50 | 0 | 0 | 0 |
| 13/09/2024 |
4.80
|
200 | 4.70 | 4.80 | 4.70 | 0 | 0 | 0 |
| 12/09/2024 |
4.80
|
504 | 4.80 | 4.90 | 4.80 | 0 | 0 | 0 |
| 11/09/2024 |
4.80
|
600 | 4.60 | 4.80 | 4.50 | 0 | 0 | 0 |
| 10/09/2024 |
4.90
|
7,093 | 4.80 | 4.90 | 4.60 | 0 | 0 | 0 |
| 09/09/2024 |
4.90
|
614 | 4.80 | 4.90 | 4.80 | 0 | 0 | 0 |
| 06/09/2024 |
4.90
|
15,100 | 4.80 | 4.90 | 4.70 | 0 | 0 | 0 |
| 05/09/2024 |
4.90
|
1,060 | 4.80 | 4.90 | 4.80 | 0 | 0 | 0 |
| 04/09/2024 |
4.90
|
17,664 | 4.90 | 4.90 | 4.60 | 0 | 0 | 0 |
| 30/08/2024 |
5.10
|
181 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 29/08/2024 |
5.10
|
6,324 | 4.90 | 5.10 | 4.80 | 0 | 0 | 0 |
| 28/08/2024 |
5.10
|
8,392 | 4.90 | 5.10 | 4.90 | 0 | 0 | 0 |
| 27/08/2024 |
5.10
|
1,360 | 4.80 | 5.10 | 4.80 | 0 | 0 | 0 |
| 26/08/2024 |
5.10
|
54,400 | 4.90 | 5.10 | 4.90 | 0 | 0 | 0 |
| 23/08/2024 |
4.90
|
24,683 | 4.70 | 4.90 | 4.60 | 0 | 0 | 0 |
| 22/08/2024 |
4.80
|
1,649 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
| 21/08/2024 |
4.90
|
10,593 | 4.90 | 4.90 | 4.70 | 0 | 0 | 0 |
| 20/08/2024 |
4.90
|
92,095 | 4.70 | 5 | 4.50 | 0 | 0 | 0 |
| 19/08/2024 |
4.70
|
34,101 | 4.60 | 4.70 | 4.40 | 0 | 0 | 0 |
| 16/08/2024 |
4.60
|
36,181 | 4.60 | 4.70 | 4.40 | 0 | 0 | 0 |
| 15/08/2024 |
4.60
|
33,285 | 4.60 | 4.90 | 4.50 | 0 | 0 | 0 |
| 14/08/2024 |
4.90
|
11,400 | 4.70 | 4.90 | 4.50 | 0 | 0 | 0 |
| 13/08/2024 |
4.90
|
156,237 | 4.60 | 5.10 | 4.50 | 0 | 0 | 0 |
| 12/08/2024 |
4.90
|
16,457 | 5.10 | 5.20 | 4.90 | 0 | 0 | 0 |
| 09/08/2024 |
5.40
|
91,204 | 5.10 | 5.50 | 5.10 | 0 | 0 | 0 |
| 08/08/2024 |
5.60
|
56,800 | 5.50 | 5.60 | 5.40 | 0 | 0 | 0 |
| 07/08/2024 |
5.10
|
82,474 | 4.80 | 5.10 | 4.80 | 0 | 0 | 0 |
| 06/08/2024 |
4.70
|
10,891 | 4.40 | 4.70 | 4.40 | 0 | 0 | 0 |
| 05/08/2024 |
4.50
|
45,402 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
| 02/08/2024 |
4.40
|
37,300 | 4.40 | 4.50 | 4.20 | 0 | 0 | 0 |
| 01/08/2024 |
4.30
|
69,466 | 4.60 | 4.90 | 4.30 | 0 | 0 | 0 |
| 31/07/2024 |
4.70
|
51,289 | 4.60 | 5 | 4.60 | 0 | 0 | 0 |
| 30/07/2024 |
4.60
|
100,000 | 4.60 | 5.20 | 4.50 | 0 | 0 | 0 |
| 29/07/2024 |
4.80
|
42,496 | 4.80 | 5.40 | 4.80 | 0 | 0 | 0 |
| 26/07/2024 |
5.30
|
54,864 | 5.30 | 5.40 | 5.30 | 0 | 0 | 0 |
| 25/07/2024 |
5.80
|
70,428 | 5.80 | 7 | 5.80 | 0 | 0 | 0 |
| 24/07/2024 |
6.40
|
58,702 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
| 23/07/2024 |
5.90
|
173,698 | 5.90 | 5.90 | 5.80 | 0 | 0 | 0 |
| 22/07/2024 |
5.40
|
32,600 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 19/07/2024 |
5.50
|
4,416 | 5.40 | 5.50 | 5.40 | 0 | 0 | 0 |
| 18/07/2024 |
5.50
|
44,900 | 5.40 | 5.50 | 5.40 | 0 | 0 | 0 |
| 17/07/2024 |
5.50
|
39,665 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
| 16/07/2024 |
5.90
|
51,607 | 6.10 | 6.50 | 5.90 | 0 | 0 | 0 |
| 15/07/2024 |
6.50
|
36,000 | 6.30 | 7.20 | 6.30 | 0 | 0 | 0 |
| 12/07/2024 |
6.70
|
82,294 | 6.40 | 6.80 | 6.30 | 0 | 0 | 0 |
| 11/07/2024 |
6.20
|
106,995 | 5.70 | 6.20 | 5.70 | 0 | 0 | 0 |
| 10/07/2024 |
5.70
|
45,500 | 5.40 | 5.70 | 5.40 | 0 | 0 | 0 |
| 09/07/2024 |
5.70
|
13,613 | 5.40 | 5.70 | 5.40 | 0 | 0 | 0 |
| 08/07/2024 |
5.70
|
33,744 | 5.40 | 5.70 | 5.20 | 0 | 0 | 0 |
| 05/07/2024 |
5.70
|
74,693 | 5.70 | 5.80 | 5.70 | 0 | 0 | 0 |
| 04/07/2024 |
5.30
|
26,751 | 4.90 | 5.30 | 4.80 | 0 | 0 | 0 |
| 03/07/2024 |
4.90
|
42,283 | 4.50 | 4.90 | 4.50 | 0 | 0 | 0 |
| 02/07/2024 |
4.50
|
101,404 | 4.30 | 4.50 | 4.20 | 0 | 0 | 0 |
| 01/07/2024 |
4.10
|
3,706 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
| 28/06/2024 |
4.30
|
3,672 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
| 27/06/2024 |
4.20
|
19,279 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 26/06/2024 |
4.10
|
6,994 | 4.10 | 4.30 | 4.10 | 0 | 0 | 0 |
| 25/06/2024 |
4.10
|
4,100 | 4.10 | 4.30 | 4.10 | 0 | 0 | 0 |
| 24/06/2024 |
4.30
|
700 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
| 21/06/2024 |
4.20
|
4,299 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
| 20/06/2024 |
4.30
|
1,232 | 4.10 | 4.30 | 4.10 | 0 | 0 | 0 |
| 19/06/2024 |
4
|
400 | 4 | 4 | 4 | 0 | 0 | 0 |
| 18/06/2024 |
4.30
|
1,229 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |
| 17/06/2024 |
4.30
|
14,918 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
| 14/06/2024 |
4.20
|
2,400 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 13/06/2024 |
4.20
|
1,051 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 12/06/2024 |
4.20
|
1,626 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |