| 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 | -2.70% | 12,337,000 | 0 | 0 |
3.60
3.80
3.80
|
|
2 tháng
(2025-10-06) |
-0.50 | -12.20% | 32,745,500 | 0 | 0 |
3.50
4.10
3.80
|
|
3 tháng
(2025-09-05) |
-0.60 | -14.29% | 52,617,000 | 0 | 0 |
3.50
4.20
3.80
|
|
6 tháng
(2025-06-09) |
-0.40 | -10% | 192,145,200 | 0 | 0 |
3.50
4.70
3.80
|
|
12 tháng
(2024-12-09) |
0.10 | 2.86% | 474,585,910 | 0 | 0 |
3.50
6.20
3.80
|
|
24 tháng
(2023-12-15) |
-6.40 | -64% | 920,181,180 | 0 | 0 |
3.30
20.80
3.80
|
|
36 tháng
(2023-11-06) |
-6.40 | -64% | 920,181,180 | 0 | 0 |
3.30
20.80
3.80
|
|
60 tháng
(2023-11-06) |
-6.40 | -64% | 920,181,180 | 0 | 0 |
3.30
20.80
3.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 19/02/2025 |
5.60
|
3,791,700 | 5.40 | 5.80 | 5.20 | 0 | 0 | 0 |
| 18/02/2025 |
5.20
|
13,821,400 | 6.30 | 6.40 | 5.20 | 0 | 0 | 0 |
| 17/02/2025 |
6.20
|
7,467,300 | 5.60 | 6.30 | 5.60 | 0 | 0 | 0 |
| 14/02/2025 |
5.60
|
6,557,100 | 5.40 | 5.80 | 5.30 | 0 | 0 | 0 |
| 13/02/2025 |
5.40
|
8,082,500 | 4.60 | 5.40 | 4.50 | 0 | 0 | 0 |
| 12/02/2025 |
4.70
|
4,279,963 | 5 | 5 | 4.40 | 0 | 0 | 0 |
| 11/02/2025 |
5
|
12,423,358 | 4.90 | 5.40 | 4.70 | 0 | 0 | 0 |
| 10/02/2025 |
4.70
|
2,034,784 | 4.30 | 4.70 | 4.30 | 0 | 0 | 0 |
| 07/02/2025 |
4.20
|
7,452,509 | 3.80 | 4.20 | 3.80 | 0 | 0 | 0 |
| 06/02/2025 |
3.80
|
1,101,914 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
| 05/02/2025 |
3.80
|
1,080,800 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
| 04/02/2025 |
3.70
|
2,386,975 | 3.60 | 3.90 | 3.60 | 0 | 0 | 0 |
| 03/02/2025 |
3.60
|
725,600 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
| 24/01/2025 |
3.70
|
1,584,084 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
| 23/01/2025 |
3.70
|
1,125,474 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
| 22/01/2025 |
3.70
|
894,286 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
| 21/01/2025 |
3.70
|
3,731,655 | 3.50 | 3.90 | 3.50 | 0 | 0 | 0 |
| 20/01/2025 |
3.60
|
715,747 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
| 17/01/2025 |
3.60
|
686,636 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
| 16/01/2025 |
3.60
|
733,887 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
| 15/01/2025 |
3.60
|
375,064 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
| 14/01/2025 |
3.50
|
889,987 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
| 13/01/2025 |
3.60
|
926,789 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
| 10/01/2025 |
3.50
|
431,169 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
| 09/01/2025 |
3.60
|
1,692,416 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
| 08/01/2025 |
3.60
|
899,197 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
| 07/01/2025 |
3.50
|
307,978 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
| 06/01/2025 |
3.60
|
910,546 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
| 03/01/2025 |
3.60
|
874,479 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
| 02/01/2025 |
3.70
|
437,523 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
| 31/12/2024 |
3.60
|
598,669 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
| 30/12/2024 |
3.70
|
1,557,824 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
| 27/12/2024 |
3.60
|
1,528,953 | 3.80 | 3.90 | 3.60 | 0 | 0 | 0 |
| 26/12/2024 |
3.80
|
3,986,507 | 3.60 | 3.90 | 3.60 | 0 | 0 | 0 |
| 25/12/2024 |
3.70
|
3,042,423 | 3.50 | 3.80 | 3.50 | 0 | 0 | 0 |
| 24/12/2024 |
3.50
|
665,711 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
| 23/12/2024 |
3.50
|
661,639 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
| 20/12/2024 |
3.60
|
890,076 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
| 19/12/2024 |
3.60
|
545,120 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
| 18/12/2024 |
3.60
|
1,830,819 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
| 17/12/2024 |
3.60
|
805,207 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
| 16/12/2024 |
3.70
|
1,039,785 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
| 13/12/2024 |
3.70
|
1,296,861 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
| 12/12/2024 |
3.60
|
1,082,034 | 3.80 | 3.80 | 3.50 | 0 | 0 | 0 |
| 11/12/2024 |
3.80
|
4,539,117 | 3.50 | 4 | 3.50 | 0 | 0 | 0 |
| 10/12/2024 |
3.60
|
376,249 | 3.40 | 3.60 | 3.40 | 0 | 0 | 0 |
| 09/12/2024 |
3.50
|
1,131,096 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
| 06/12/2024 |
3.60
|
387,842 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
| 05/12/2024 |
3.60
|
777,724 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
| 04/12/2024 |
3.50
|
626,379 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
| 03/12/2024 |
3.60
|
576,931 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
| 02/12/2024 |
3.50
|
2,010,965 | 3.50 | 3.70 | 3.50 | 0 | 0 | 0 |
| 29/11/2024 |
3.50
|
414,723 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
| 28/11/2024 |
3.60
|
726,588 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
| 27/11/2024 |
3.60
|
436,684 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
| 26/11/2024 |
3.60
|
639,476 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
| 25/11/2024 |
3.60
|
961,407 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
| 22/11/2024 |
3.50
|
305,595 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
| 21/11/2024 |
3.60
|
566,726 | 3.40 | 3.60 | 3.40 | 0 | 0 | 0 |
| 20/11/2024 |
3.50
|
922,509 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
| 19/11/2024 |
3.60
|
531,863 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
| 18/11/2024 |
3.60
|
559,923 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
| 15/11/2024 |
3.60
|
723,559 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
| 14/11/2024 |
3.60
|
1,454,027 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
| 13/11/2024 |
3.60
|
296,280 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
| 12/11/2024 |
3.70
|
858,457 | 3.50 | 3.70 | 3.50 | 0 | 0 | 0 |
| 11/11/2024 |
3.50
|
980,574 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
| 08/11/2024 |
3.60
|
1,001,864 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
| 07/11/2024 |
3.70
|
887,474 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
| 06/11/2024 |
3.70
|
279,819 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
| 05/11/2024 |
3.70
|
978,951 | 3.50 | 3.70 | 3.50 | 0 | 0 | 0 |
| 04/11/2024 |
3.60
|
958,418 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
| 01/11/2024 |
3.60
|
987,652 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
| 31/10/2024 |
3.70
|
2,091,758 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
| 30/10/2024 |
3.80
|
775,986 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
| 29/10/2024 |
3.90
|
1,208,364 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
| 28/10/2024 |
3.90
|
2,070,190 | 4.20 | 4.20 | 3.70 | 0 | 0 | 0 |
| 25/10/2024 |
4.20
|
4,791,904 | 4.10 | 4.40 | 4 | 0 | 0 | 0 |
| 24/10/2024 |
4
|
3,551,115 | 3.60 | 4 | 3.60 | 0 | 0 | 0 |
| 23/10/2024 |
3.60
|
730,036 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
| 22/10/2024 |
3.60
|
714,857 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
| 21/10/2024 |
3.50
|
671,858 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
| 18/10/2024 |
3.60
|
281,002 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
| 17/10/2024 |
3.60
|
703,798 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
| 16/10/2024 |
3.60
|
828,563 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
| 15/10/2024 |
3.70
|
1,276,088 | 3.70 | 3.80 | 3.50 | 0 | 0 | 0 |
| 14/10/2024 |
3.70
|
387,369 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
| 11/10/2024 |
3.70
|
412,284 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
| 10/10/2024 |
3.70
|
727,549 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
| 09/10/2024 |
3.80
|
929,230 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
| 08/10/2024 |
3.80
|
386,928 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
| 07/10/2024 |
3.90
|
680,671 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
| 04/10/2024 |
3.90
|
262,343 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
| 03/10/2024 |
3.80
|
1,168,871 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
| 02/10/2024 |
3.90
|
365,715 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
| 01/10/2024 |
3.90
|
738,616 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
| 30/09/2024 |
3.90
|
525,493 | 4 | 4 | 3.80 | 0 | 0 | 0 |
| 27/09/2024 |
4
|
1,127,514 | 4.40 | 4.40 | 3.80 | 0 | 0 | 0 |
| 26/09/2024 |
3.90
|
814,453 | 4 | 4 | 3.80 | 0 | 0 | 0 |
| 25/09/2024 |
4
|
1,110,581 | 3.80 | 4 | 3.80 | 0 | 0 | 0 |