| 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) |
-0.80 | -9.09% | 8,300 | 0 | 0 |
7.50
8.80
8
|
|
2 tháng
(2025-10-06) |
-1 | -11.11% | 14,400 | 0 | 0 |
7.50
9
8
|
|
3 tháng
(2025-09-05) |
-0.90 | -10.11% | 42,500 | 800 | 0.0 |
7.50
9.30
8
|
|
6 tháng
(2025-06-09) |
3.30 | 70.21% | 178,700 | 9,000 | 0.1 |
4.60
9.30
8
|
|
12 tháng
(2024-12-09) |
3.20 | 66.67% | 489,546 | 26,900 | 0.1 |
4.40
9.30
8
|
|
24 tháng
(2023-12-15) |
-0.50 | -5.88% | 642,277 | 23,300 | 0.1 |
4.40
9.30
8
|
|
36 tháng
(2022-12-20) |
-2.70 | -25.23% | 1,510,498 | 25,600 | 0.2 |
4.40
10.90
8
|
|
60 tháng
(2020-12-30) |
0.80 | 11.11% | 7,284,911 | 60,570 | 0.5 |
4.40
15.90
8
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 19/02/2025 |
4.80
|
200 | 4.80 | 4.80 | 4.80 | 100 | 0 | 0.0 |
| 18/02/2025 |
4.70
|
2,400 | 4.50 | 4.80 | 4.50 | 0 | 2,100 | -0.0 |
| 17/02/2025 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 14/02/2025 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 13/02/2025 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 12/02/2025 |
4.90
|
200 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 11/02/2025 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 10/02/2025 |
4.80
|
300 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 07/02/2025 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 06/02/2025 |
4.80
|
100 | 4.80 | 4.80 | 4.80 | 0 | 100 | -0.0 |
| 05/02/2025 |
4.80
|
20 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 04/02/2025 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 03/02/2025 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 24/01/2025 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 23/01/2025 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 22/01/2025 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 21/01/2025 |
4.80
|
100 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 20/01/2025 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 17/01/2025 |
4.80
|
300 | 4.30 | 4.80 | 4.30 | 0 | 0 | 0 |
| 16/01/2025 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 15/01/2025 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 14/01/2025 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 13/01/2025 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 10/01/2025 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 09/01/2025 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 08/01/2025 |
4.50
|
100 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 07/01/2025 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 06/01/2025 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 03/01/2025 |
4.50
|
100 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 02/01/2025 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 31/12/2024 |
4.70
|
100 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 30/12/2024 |
4.80
|
100 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 27/12/2024 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 26/12/2024 |
4.70
|
1 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 25/12/2024 |
4.70
|
50 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 24/12/2024 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 23/12/2024 |
4.70
|
10 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 20/12/2024 |
4.70
|
700 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 19/12/2024 |
4.70
|
800 | 4.70 | 4.70 | 4.60 | 100 | 0 | 0.0 |
| 18/12/2024 |
4.70
|
465 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 17/12/2024 |
4.60
|
500 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
| 16/12/2024 |
4.50
|
400 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
| 13/12/2024 |
4.40
|
1,000 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
| 12/12/2024 |
4.50
|
100 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 11/12/2024 |
4.60
|
2,100 | 4.30 | 4.60 | 4.30 | 0 | 0 | 0 |
| 10/12/2024 |
4.70
|
200 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 09/12/2024 |
4.80
|
500 | 4.50 | 4.80 | 4.50 | 0 | 0 | 0 |
| 06/12/2024 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 05/12/2024 |
4.80
|
200 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 04/12/2024 |
4.80
|
2,000 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 03/12/2024 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 02/12/2024 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 29/11/2024 |
4.90
|
300 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 28/11/2024 |
4.80
|
300 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 27/11/2024 |
4.80
|
100 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 26/11/2024 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 25/11/2024 |
4.50
|
2,300 | 4.80 | 4.80 | 4.50 | 0 | 0 | 0 |
| 22/11/2024 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 21/11/2024 |
5
|
300 | 4.80 | 5 | 4.80 | 0 | 0 | 0 |
| 20/11/2024 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 19/11/2024 |
4.80
|
900 | 4.70 | 4.80 | 4.50 | 0 | 0 | 0 |
| 18/11/2024 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 15/11/2024 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 14/11/2024 |
5
|
500 | 5 | 5 | 5 | 0 | 0 | 0 |
| 13/11/2024 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 12/11/2024 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 11/11/2024 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 08/11/2024 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 07/11/2024 |
5
|
1 | 5 | 5 | 5 | 0 | 0 | 0 |
| 06/11/2024 |
5
|
300 | 4.90 | 5 | 4.90 | 0 | 0 | 0 |
| 05/11/2024 |
5.10
|
100 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 04/11/2024 |
5.10
|
1,200 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 01/11/2024 |
5
|
1,300 | 4.80 | 5 | 4.80 | 0 | 0 | 0 |
| 31/10/2024 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 30/10/2024 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 29/10/2024 |
5.10
|
650 | 5.10 | 5.10 | 4.80 | 0 | 0 | 0 |
| 28/10/2024 |
5.10
|
300 | 5.10 | 5.10 | 5.10 | 200 | 100 | 0.0 |
| 25/10/2024 |
5.10
|
100 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 24/10/2024 |
5.10
|
5,100 | 5.10 | 5.10 | 5 | 0 | 4,700 | -0.0 |
| 23/10/2024 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 22/10/2024 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 21/10/2024 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 18/10/2024 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 17/10/2024 |
5.40
|
400 | 5.20 | 5.40 | 5.20 | 0 | 300 | -0.0 |
| 16/10/2024 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 15/10/2024 |
5.50
|
100 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 14/10/2024 |
5.40
|
901 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 11/10/2024 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 10/10/2024 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 09/10/2024 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 08/10/2024 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 07/10/2024 |
5.50
|
100 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 04/10/2024 |
5.50
|
400 | 5.20 | 5.50 | 5.20 | 0 | 0 | 0 |
| 03/10/2024 |
5.40
|
100 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 02/10/2024 |
5.40
|
200 | 5.30 | 5.40 | 5.30 | 0 | 0 | 0 |
| 01/10/2024 |
5.30
|
100 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 30/09/2024 |
5.50
|
2,200 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 27/09/2024 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 26/09/2024 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 25/09/2024 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |