| 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 | 0% | 443,600 | 100 | 0 |
1.70
1.90
1.90
|
|
2 tháng
(2025-10-06) |
-0.30 | -15% | 1,664,300 | -15,300 | 0 |
1.70
2
1.90
|
|
3 tháng
(2025-09-05) |
-0.40 | -19.05% | 2,795,700 | -15,300 | 0 |
1.70
2.20
1.90
|
|
6 tháng
(2025-06-09) |
-0.30 | -15% | 16,424,800 | -16,979 | 0 |
1.60
2.50
1.90
|
|
12 tháng
(2024-12-09) |
-1.20 | -41.38% | 38,290,469 | -5,137 | 0.0 |
1.60
3.60
1.90
|
|
24 tháng
(2023-12-15) |
-0.30 | -15% | 104,122,798 | -16,979 | -0.0 |
1.60
4.60
1.90
|
|
36 tháng
(2022-12-20) |
-0.20 | -10.53% | 137,756,808 | 221 | 0.0 |
1.40
4.60
1.90
|
|
60 tháng
(2020-12-30) |
-0.10 | -5.56% | 284,565,136 | 40,221 | 0.2 |
1.40
10.50
1.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 15/07/2025 |
2.50
|
636,300 | 2.40 | 2.60 | 2.40 | 500 | 0 | 0 |
| 14/07/2025 |
2.40
|
351,300 | 2.10 | 2.40 | 2.10 | 0 | 200 | 0 |
| 11/07/2025 |
2.20
|
575,700 | 2.10 | 2.30 | 2 | 0 | 0 | 0 |
| 10/07/2025 |
2
|
335,300 | 1.90 | 2 | 1.90 | 0 | 0 | 0 |
| 09/07/2025 |
1.90
|
483,900 | 1.80 | 1.90 | 1.70 | 0 | 0 | 0 |
| 08/07/2025 |
1.70
|
246,100 | 1.70 | 1.80 | 1.60 | 0 | 0 | 0 |
| 07/07/2025 |
1.70
|
169,700 | 1.70 | 1.80 | 1.60 | 0 | 0 | 0 |
| 04/07/2025 |
1.70
|
76,200 | 1.70 | 1.80 | 1.60 | 0 | 13,400 | 0 |
| 03/07/2025 |
1.70
|
211,900 | 1.70 | 1.80 | 1.60 | 0 | 0 | 0 |
| 02/07/2025 |
1.60
|
218,200 | 1.70 | 1.80 | 1.60 | 0 | 0 | 0 |
| 01/07/2025 |
1.70
|
24,100 | 1.70 | 1.80 | 1.60 | 0 | 0 | 0 |
| 30/06/2025 |
1.70
|
75,300 | 1.60 | 1.80 | 1.60 | 0 | 0 | 0 |
| 27/06/2025 |
1.70
|
109,400 | 1.70 | 1.80 | 1.70 | 0 | 0 | 0 |
| 26/06/2025 |
1.70
|
76,400 | 1.60 | 1.80 | 1.60 | 0 | 0 | 0 |
| 25/06/2025 |
1.70
|
60,100 | 1.80 | 1.80 | 1.60 | 1,000 | 0 | 0 |
| 24/06/2025 |
1.70
|
209,200 | 1.80 | 1.80 | 1.70 | 1,500 | 0 | 0 |
| 23/06/2025 |
1.80
|
163,600 | 1.80 | 1.90 | 1.60 | 500 | 0 | 0 |
| 20/06/2025 |
1.80
|
589,400 | 1.70 | 1.80 | 1.60 | 900 | 0 | 0 |
| 19/06/2025 |
1.60
|
69,200 | 1.70 | 1.70 | 1.60 | 0 | 0 | 0 |
| 18/06/2025 |
1.70
|
159,700 | 1.80 | 1.80 | 1.60 | 500 | 500 | 0 |
| 17/06/2025 |
1.70
|
50,500 | 1.80 | 1.80 | 1.70 | 0 | 0 | 0 |
| 16/06/2025 |
1.80
|
64,800 | 1.80 | 1.80 | 1.60 | 0 | 0 | 0 |
| 13/06/2025 |
1.70
|
299,900 | 1.90 | 1.90 | 1.70 | 500 | 0 | 0 |
| 12/06/2025 |
1.90
|
90,600 | 1.90 | 1.90 | 1.70 | 0 | 0 | 0 |
| 11/06/2025 |
1.80
|
254,300 | 1.70 | 1.90 | 1.60 | 500 | 0 | 0 |
| 10/06/2025 |
1.80
|
273,100 | 2 | 2 | 1.70 | 1,000 | 79 | 0 |
| 09/06/2025 |
2
|
544,300 | 1.80 | 2.30 | 1.80 | 2,500 | 100 | 0 |
| 06/06/2025 |
1.60
|
0 | 1.60 | 1.60 | 1.60 | 0 | 0 | 0 |
| 05/06/2025 |
1.60
|
0 | 1.60 | 1.60 | 1.60 | 0 | 0 | 0 |
| 04/06/2025 |
1.60
|
0 | 1.60 | 1.60 | 1.60 | 0 | 0 | 0 |
| 03/06/2025 |
1.60
|
0 | 1.60 | 1.60 | 1.60 | 0 | 0 | 0 |
| 02/06/2025 |
1.60
|
0 | 1.60 | 1.60 | 1.60 | 0 | 0 | 0 |
| 30/05/2025 |
1.60
|
0 | 1.60 | 1.60 | 1.60 | 0 | 0 | 0 |
| 29/05/2025 |
1.60
|
0 | 1.60 | 1.60 | 1.60 | 0 | 0 | 0 |
| 28/05/2025 |
1.60
|
0 | 1.60 | 1.60 | 1.60 | 0 | 0 | 0 |
| 27/05/2025 |
1.60
|
0 | 1.60 | 1.60 | 1.60 | 0 | 0 | 0 |
| 26/05/2025 |
1.70
|
569,700 | 1.60 | 1.70 | 1.50 | 100 | 0 | 0.0 |
| 23/05/2025 |
1.60
|
190,300 | 1.50 | 1.60 | 1.50 | 0 | 0 | 0 |
| 22/05/2025 |
1.60
|
205,000 | 1.70 | 1.70 | 1.60 | 600 | 1,600 | -0.0 |
| 21/05/2025 |
1.70
|
488,300 | 1.70 | 1.70 | 1.60 | 500 | 0 | 0.0 |
| 20/05/2025 |
1.70
|
326,600 | 1.70 | 1.70 | 1.60 | 0 | 0 | 0 |
| 19/05/2025 |
1.70
|
472,500 | 1.70 | 1.80 | 1.60 | 0 | 0 | 0 |
| 16/05/2025 |
1.70
|
458,800 | 1.70 | 1.70 | 1.60 | 0 | 0 | 0 |
| 15/05/2025 |
1.70
|
524,100 | 1.70 | 1.70 | 1.60 | 0 | 0 | 0 |
| 14/05/2025 |
1.70
|
280,900 | 1.80 | 1.80 | 1.70 | 10,800 | 0 | 0 |
| 13/05/2025 |
1.80
|
327,800 | 1.80 | 1.80 | 1.60 | 0 | 0 | 0 |
| 12/05/2025 |
1.70
|
336,800 | 1.60 | 1.70 | 1.50 | 0 | 0 | 0 |
| 09/05/2025 |
1.60
|
1,244,000 | 1.60 | 1.80 | 1.60 | 0 | 0 | 0 |
| 08/05/2025 |
1.70
|
87,800 | 1.70 | 1.70 | 1.70 | 0 | 0 | 0 |
| 07/05/2025 |
1.80
|
76,800 | 1.80 | 1.80 | 1.80 | 0 | 0 | 0 |
| 06/05/2025 |
2
|
115,800 | 2 | 2 | 2 | 0 | 0 | 0 |
| 05/05/2025 |
2.20
|
129,700 | 2.20 | 2.20 | 2.20 | 0 | 0 | 0 |
| 29/04/2025 |
2.40
|
675,500 | 2.50 | 2.60 | 2.40 | 200 | 0 | 0.0 |
| 28/04/2025 |
2.60
|
94,600 | 2.60 | 2.60 | 2.50 | 200 | 0 | 0.0 |
| 25/04/2025 |
2.60
|
118,200 | 2.50 | 2.60 | 2.50 | 0 | 0 | 0 |
| 24/04/2025 |
2.50
|
478,700 | 2.60 | 2.60 | 2.40 | 200 | 0 | 0.0 |
| 23/04/2025 |
2.60
|
66,500 | 2.60 | 2.70 | 2.50 | 0 | 0 | 0 |
| 22/04/2025 |
2.60
|
194,000 | 2.60 | 2.70 | 2.40 | 0 | 0 | 0 |
| 21/04/2025 |
2.60
|
31,000 | 2.60 | 2.70 | 2.60 | 0 | 0 | 0 |
| 18/04/2025 |
2.70
|
20,600 | 2.80 | 2.80 | 2.60 | 0 | 0 | 0 |
| 17/04/2025 |
2.70
|
188,900 | 2.50 | 2.70 | 2.50 | 0 | 0 | 0 |
| 16/04/2025 |
2.50
|
157,300 | 2.60 | 2.70 | 2.50 | 400 | 0 | 0.0 |
| 15/04/2025 |
2.70
|
122,000 | 2.80 | 2.80 | 2.70 | 300 | 0 | 0.0 |
| 14/04/2025 |
2.80
|
100,900 | 2.70 | 2.80 | 2.70 | 0 | 0 | 0 |
| 11/04/2025 |
2.70
|
236,500 | 2.70 | 2.80 | 2.60 | 0 | 0 | 0 |
| 10/04/2025 |
2.60
|
58,200 | 2.50 | 2.60 | 2.50 | 0 | 0 | 0 |
| 09/04/2025 |
2.40
|
304,700 | 2.30 | 2.50 | 2.30 | 0 | 0 | 0 |
| 08/04/2025 |
2.50
|
189,400 | 2.70 | 2.70 | 2.50 | 200 | 0 | 0.0 |
| 04/04/2025 |
2.70
|
226,800 | 2.70 | 2.80 | 2.60 | 0 | 0 | 0 |
| 03/04/2025 |
2.80
|
434,300 | 3 | 3 | 2.80 | 0 | 0 | 0 |
| 02/04/2025 |
3.10
|
92,300 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
| 01/04/2025 |
3
|
113,000 | 3 | 3.20 | 3 | 0 | 0 | 0 |
| 31/03/2025 |
3.10
|
60,400 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 28/03/2025 |
3.10
|
109,200 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
| 27/03/2025 |
3.10
|
49,400 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 26/03/2025 |
3.10
|
15,800 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 25/03/2025 |
3.10
|
29,300 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 24/03/2025 |
3.10
|
59,400 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
| 21/03/2025 |
3.10
|
156,200 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
| 20/03/2025 |
3
|
48,800 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
| 19/03/2025 |
3.10
|
27,100 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 18/03/2025 |
3.10
|
122,400 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
| 17/03/2025 |
3.10
|
35,700 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 14/03/2025 |
3.10
|
41,900 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 13/03/2025 |
3.10
|
28,300 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 12/03/2025 |
3.10
|
49,900 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 11/03/2025 |
3.10
|
33,500 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
| 10/03/2025 |
3.10
|
157,000 | 3.20 | 3.20 | 3 | 0 | 0 | 0 |
| 07/03/2025 |
3.10
|
102,000 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
| 06/03/2025 |
3.10
|
305,700 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
| 05/03/2025 |
3.20
|
94,300 | 3.20 | 3.30 | 3.10 | 0 | 0 | 0 |
| 04/03/2025 |
3.20
|
153,900 | 3.20 | 3.30 | 3.20 | 0 | 0 | 0 |
| 03/03/2025 |
3.30
|
104,800 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
| 28/02/2025 |
3.30
|
164,200 | 3.20 | 3.30 | 3.10 | 0 | 0 | 0 |
| 27/02/2025 |
3.20
|
379,800 | 3.20 | 3.30 | 3.10 | 0 | 1,100 | -0.0 |
| 26/02/2025 |
3.20
|
272,500 | 3.30 | 3.40 | 3.20 | 500 | 0 | 0.0 |
| 25/02/2025 |
3.30
|
98,000 | 3.30 | 3.40 | 3.30 | 0 | 0 | 0 |
| 24/02/2025 |
3.30
|
474,200 | 3.50 | 3.50 | 3.20 | 0 | 700 | -0.0 |
| 21/02/2025 |
3.40
|
146,000 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
| 20/02/2025 |
3.40
|
71,500 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |