| 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) |
0.04 | 1.38% | 1,836,100 | 1,100 | 0.0 |
2.82
2.99
2.99
|
|
2 tháng
(2025-10-06) |
-0.15 | -4.87% | 5,396,300 | 1,000 | 0.0 |
2.80
3.10
2.99
|
|
3 tháng
(2025-09-05) |
-0.09 | -2.98% | 12,318,100 | -19,800 | -0.1 |
2.80
3.45
2.99
|
|
6 tháng
(2025-06-09) |
0.06 | 2.09% | 23,375,300 | 60,900 | 0.2 |
2.76
3.45
2.99
|
|
12 tháng
(2024-12-09) |
-0.34 | -10.40% | 39,767,200 | 61,375 | 0.2 |
2.42
3.49
2.99
|
|
24 tháng
(2023-12-15) |
-1.30 | -30.71% | 119,104,100 | -25,730 | -0.1 |
2.42
5.42
2.99
|
|
36 tháng
(2022-12-20) |
-0.70 | -19.25% | 166,957,700 | 55,570 | 1.6 |
2.42
5.42
2.99
|
|
60 tháng
(2020-12-31) |
-8.50 | -74.36% | 404,070,200 | 84,070 | 1.1 |
2.42
14.81
2.99
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 19/02/2025 |
3.30
|
365,600 | 3.28 | 3.32 | 3.25 | 0 | 0 | 0 |
| 18/02/2025 |
3.28
|
271,600 | 3.27 | 3.30 | 3.23 | 0 | 0 | 0 |
| 17/02/2025 |
3.23
|
221,800 | 3.23 | 3.27 | 3.21 | 0 | 0 | 0 |
| 14/02/2025 |
3.24
|
145,400 | 3.22 | 3.25 | 3.20 | 0 | 0 | 0 |
| 13/02/2025 |
3.20
|
44,000 | 3.23 | 3.25 | 3.20 | 0 | 0 | 0 |
| 12/02/2025 |
3.24
|
63,600 | 3.26 | 3.26 | 3.20 | 0 | 0 | 0 |
| 11/02/2025 |
3.26
|
63,600 | 3.28 | 3.29 | 3.21 | 0 | 0 | 0 |
| 10/02/2025 |
3.27
|
85,200 | 3.28 | 3.28 | 3.24 | 0 | 0 | 0 |
| 07/02/2025 |
3.28
|
190,100 | 3.22 | 3.29 | 3.21 | 0 | 0 | 0 |
| 06/02/2025 |
3.22
|
55,000 | 3.22 | 3.25 | 3.16 | 0 | 0 | 0 |
| 05/02/2025 |
3.21
|
142,600 | 3.18 | 3.25 | 3.17 | 0 | 0 | 0 |
| 04/02/2025 |
3.20
|
60,900 | 3.16 | 3.20 | 3.15 | 0 | 0 | 0 |
| 03/02/2025 |
3.15
|
188,100 | 3.16 | 3.16 | 3.11 | 0 | 0 | 0 |
| 24/01/2025 |
3.15
|
89,800 | 3.15 | 3.16 | 3.10 | 0 | 0 | 0 |
| 23/01/2025 |
3.13
|
22,600 | 3.12 | 3.15 | 3.12 | 0 | 0 | 0 |
| 22/01/2025 |
3.12
|
41,800 | 3.13 | 3.14 | 3.05 | 0 | 0 | 0 |
| 21/01/2025 |
3.12
|
77,200 | 3.15 | 3.15 | 3.05 | 0 | 0 | 0 |
| 20/01/2025 |
3.15
|
27,300 | 3.15 | 3.18 | 3.13 | 0 | 0 | 0 |
| 17/01/2025 |
3.14
|
110,200 | 3.14 | 3.18 | 3.11 | 0 | 0 | 0 |
| 16/01/2025 |
3.16
|
12,600 | 3.18 | 3.18 | 3.14 | 0 | 0 | 0 |
| 15/01/2025 |
3.14
|
263,300 | 3.10 | 3.15 | 3.06 | 100 | 0 | 0.0 |
| 14/01/2025 |
3.10
|
144,700 | 3.23 | 3.23 | 3.10 | 0 | 0 | 0 |
| 13/01/2025 |
3.19
|
23,900 | 3.17 | 3.19 | 3.15 | 0 | 0 | 0 |
| 10/01/2025 |
3.17
|
617,800 | 3.32 | 3.32 | 3.10 | 0 | 0 | 0 |
| 09/01/2025 |
3.32
|
75,900 | 3.34 | 3.35 | 3.29 | 0 | 0 | 0 |
| 08/01/2025 |
3.36
|
1,098,200 | 3.34 | 3.36 | 3.20 | 0 | 0 | 0 |
| 07/01/2025 |
3.35
|
182,800 | 3.32 | 3.38 | 3.30 | 0 | 0 | 0 |
| 06/01/2025 |
3.33
|
230,000 | 3.25 | 3.34 | 3.25 | 0 | 0 | 0 |
| 03/01/2025 |
3.35
|
53,100 | 3.34 | 3.36 | 3.29 | 0 | 0 | 0 |
| 02/01/2025 |
3.34
|
86,600 | 3.29 | 3.36 | 3.29 | 0 | 0 | 0 |
| 31/12/2024 |
3.28
|
196,800 | 3.36 | 3.36 | 3.28 | 0 | 0 | 0 |
| 30/12/2024 |
3.26
|
127,300 | 3.35 | 3.36 | 3.26 | 0 | 0 | 0 |
| 27/12/2024 |
3.35
|
126,600 | 3.40 | 3.46 | 3.30 | 0 | 0 | 0 |
| 26/12/2024 |
3.39
|
667,000 | 3.48 | 3.50 | 3.37 | 0 | 0 | 0 |
| 25/12/2024 |
3.48
|
116,400 | 3.50 | 3.51 | 3.40 | 0 | 0 | 0 |
| 24/12/2024 |
3.49
|
324,400 | 3.30 | 3.49 | 3.30 | 0 | 0 | 0 |
| 23/12/2024 |
3.30
|
100,800 | 3.26 | 3.30 | 3.26 | 0 | 0 | 0 |
| 20/12/2024 |
3.27
|
88,300 | 3.24 | 3.28 | 3.21 | 100 | 0 | 0.0 |
| 19/12/2024 |
3.20
|
83,400 | 3.25 | 3.25 | 3.20 | 0 | 0 | 0 |
| 18/12/2024 |
3.27
|
55,900 | 3.27 | 3.28 | 3.25 | 0 | 0 | 0 |
| 17/12/2024 |
3.25
|
349,900 | 3.24 | 3.26 | 3.20 | 0 | 0 | 0 |
| 16/12/2024 |
3.25
|
59,700 | 3.25 | 3.26 | 3.20 | 0 | 0 | 0 |
| 13/12/2024 |
3.25
|
58,300 | 3.26 | 3.26 | 3.19 | 0 | 0 | 0 |
| 12/12/2024 |
3.26
|
49,000 | 3.22 | 3.29 | 3.22 | 0 | 0 | 0 |
| 11/12/2024 |
3.24
|
77,800 | 3.25 | 3.27 | 3.21 | 0 | 0 | 0 |
| 10/12/2024 |
3.28
|
94,400 | 3.27 | 3.29 | 3.25 | 0 | 0 | 0 |
| 09/12/2024 |
3.27
|
122,000 | 3.20 | 3.35 | 3.20 | 75 | 0 | 0.0 |
| 06/12/2024 |
3.22
|
47,600 | 3.22 | 3.26 | 3.19 | 0 | 0 | 0 |
| 05/12/2024 |
3.22
|
57,500 | 3.12 | 3.29 | 3.12 | 0 | 0 | 0 |
| 04/12/2024 |
3.19
|
35,500 | 3.17 | 3.20 | 3.17 | 0 | 0 | 0 |
| 03/12/2024 |
3.17
|
95,800 | 3.24 | 3.24 | 3.16 | 0 | 0 | 0 |
| 02/12/2024 |
3.24
|
41,200 | 3.25 | 3.25 | 3.22 | 0 | 0 | 0 |
| 29/11/2024 |
3.25
|
503,300 | 3.17 | 3.38 | 3 | 0 | 0 | 0 |
| 28/11/2024 |
3.20
|
13,200 | 3.20 | 3.20 | 3.17 | 0 | 0 | 0 |
| 27/11/2024 |
3.20
|
86,900 | 3.22 | 3.22 | 3.17 | 0 | 0 | 0 |
| 26/11/2024 |
3.21
|
32,400 | 3.24 | 3.30 | 3.21 | 0 | 100 | -0.0 |
| 25/11/2024 |
3.24
|
62,700 | 3.36 | 3.36 | 3.24 | 0 | 0 | 0 |
| 22/11/2024 |
3.24
|
27,200 | 3.22 | 3.25 | 3.21 | 0 | 0 | 0 |
| 21/11/2024 |
3.22
|
29,500 | 3.21 | 3.22 | 3.10 | 0 | 0 | 0 |
| 20/11/2024 |
3.21
|
28,900 | 3.19 | 3.24 | 3.19 | 0 | 0 | 0 |
| 19/11/2024 |
3.19
|
75,300 | 3.19 | 3.25 | 3.19 | 0 | 0 | 0 |
| 18/11/2024 |
3.18
|
438,100 | 3.20 | 3.21 | 3.15 | 0 | 0 | 0 |
| 15/11/2024 |
3.16
|
113,600 | 3.30 | 3.31 | 3.16 | 0 | 0 | 0 |
| 14/11/2024 |
3.33
|
48,300 | 3.34 | 3.37 | 3.30 | 0 | 105 | -0.0 |
| 13/11/2024 |
3.34
|
53,600 | 3.30 | 3.39 | 3.30 | 0 | 0 | 0 |
| 12/11/2024 |
3.33
|
25,500 | 3.33 | 3.36 | 3.33 | 0 | 0 | 0 |
| 11/11/2024 |
3.36
|
17,500 | 3.36 | 3.37 | 3.32 | 0 | 0 | 0 |
| 08/11/2024 |
3.36
|
77,800 | 3.32 | 3.39 | 3.29 | 0 | 0 | 0 |
| 07/11/2024 |
3.30
|
129,200 | 3.40 | 3.41 | 3.30 | 0 | 0 | 0 |
| 06/11/2024 |
3.39
|
36,200 | 3.40 | 3.41 | 3.35 | 0 | 0 | 0 |
| 05/11/2024 |
3.42
|
22,200 | 3.40 | 3.42 | 3.36 | 0 | 0 | 0 |
| 04/11/2024 |
3.40
|
31,200 | 3.35 | 3.40 | 3.35 | 0 | 0 | 0 |
| 01/11/2024 |
3.41
|
134,000 | 3.46 | 3.54 | 3.36 | 0 | 1,800 | -0.0 |
| 31/10/2024 |
3.38
|
102,800 | 3.38 | 3.40 | 3.34 | 0 | 0 | 0 |
| 30/10/2024 |
3.38
|
53,300 | 3.48 | 3.48 | 3.37 | 0 | 1,200 | -0.0 |
| 29/10/2024 |
3.43
|
14,700 | 3.44 | 3.44 | 3.39 | 0 | 300 | -0.0 |
| 28/10/2024 |
3.39
|
73,400 | 3.40 | 3.45 | 3.37 | 0 | 0 | 0 |
| 25/10/2024 |
3.39
|
62,900 | 3.44 | 3.44 | 3.39 | 0 | 2,100 | -0.0 |
| 24/10/2024 |
3.45
|
26,700 | 3.49 | 3.49 | 3.40 | 0 | 0 | 0 |
| 23/10/2024 |
3.45
|
24,600 | 3.49 | 3.49 | 3.45 | 0 | 0 | 0 |
| 22/10/2024 |
3.49
|
50,300 | 3.44 | 3.49 | 3.44 | 0 | 0 | 0 |
| 21/10/2024 |
3.47
|
17,500 | 3.45 | 3.49 | 3.44 | 0 | 0 | 0 |
| 18/10/2024 |
3.45
|
53,700 | 3.45 | 3.49 | 3.45 | 0 | 0 | 0 |
| 17/10/2024 |
3.49
|
51,200 | 3.50 | 3.51 | 3.46 | 0 | 0 | 0 |
| 16/10/2024 |
3.50
|
35,300 | 3.49 | 3.51 | 3.49 | 0 | 0 | 0 |
| 15/10/2024 |
3.47
|
50,200 | 3.49 | 3.50 | 3.46 | 0 | 0 | 0 |
| 14/10/2024 |
3.50
|
39,100 | 3.52 | 3.60 | 3.50 | 0 | 0 | 0 |
| 11/10/2024 |
3.52
|
22,600 | 3.52 | 3.53 | 3.51 | 0 | 0 | 0 |
| 10/10/2024 |
3.52
|
33,100 | 3.50 | 3.52 | 3.48 | 0 | 2,200 | -0.0 |
| 09/10/2024 |
3.48
|
38,700 | 3.51 | 3.51 | 3.46 | 0 | 0 | 0 |
| 08/10/2024 |
3.51
|
142,100 | 3.52 | 3.54 | 3.46 | 100 | 0 | 0.0 |
| 07/10/2024 |
3.50
|
303,600 | 3.52 | 3.52 | 3.46 | 0 | 9,800 | -0.0 |
| 04/10/2024 |
3.50
|
27,200 | 3.47 | 3.52 | 3.47 | 0 | 0 | 0 |
| 03/10/2024 |
3.50
|
48,600 | 3.54 | 3.54 | 3.49 | 0 | 0 | 0 |
| 02/10/2024 |
3.50
|
157,200 | 3.53 | 3.53 | 3.48 | 0 | 0 | 0 |
| 01/10/2024 |
3.52
|
109,700 | 3.47 | 3.54 | 3.46 | 0 | 0 | 0 |
| 30/09/2024 |
3.52
|
78,400 | 3.57 | 3.58 | 3.47 | 0 | 0 | 0 |
| 27/09/2024 |
3.52
|
40,600 | 3.55 | 3.58 | 3.52 | 1,500 | 0 | 0.0 |
| 26/09/2024 |
3.57
|
51,300 | 3.57 | 3.59 | 3.54 | 1,800 | 0 | 0.0 |
| 25/09/2024 |
3.57
|
75,700 | 3.55 | 3.57 | 3.54 | 1,000 | 0 | 0.0 |