| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-12-29) |
0.10 | 2.38% | 17,700 | 0 | 0 |
3.80
4.70
4.30
|
|
2 tháng
(2025-11-28) |
-0.20 | -4.44% | 30,100 | -500 | -0.0 |
3.80
4.70
4.30
|
|
3 tháng
(2025-10-29) |
-0.20 | -4.44% | 46,100 | -500 | -0.0 |
3.80
5.10
4.30
|
|
6 tháng
(2025-07-31) |
-0.10 | -2.27% | 191,900 | -500 | -0.0 |
3.80
5.10
4.30
|
|
12 tháng
(2025-02-03) |
0.80 | 22.86% | 2,113,300 | 800 | 0.0 |
3.10
5.10
4.30
|
|
24 tháng
(2024-02-07) |
0.90 | 26.47% | 4,307,130 | 900 | 0.0 |
2.90
6.60
4.30
|
|
36 tháng
(2023-02-13) |
0.50 | 13.16% | 4,516,236 | 800 | 0.0 |
2.90
6.60
4.30
|
|
60 tháng
(2021-02-22) |
-2.80 | -39.44% | 6,955,823 | 1,000 | 0.0 |
2.90
12.80
4.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 11/04/2025 |
3.80
|
8,900 | 4 | 4 | 3.80 | 0 | 0 | 0 |
| 10/04/2025 |
4
|
9,600 | 4 | 4 | 4 | 0 | 0 | 0 |
| 09/04/2025 |
3.50
|
1,400 | 3.50 | 3.90 | 3.50 | 0 | 0 | 0 |
| 08/04/2025 |
3.60
|
23,100 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
| 04/04/2025 |
4
|
55,900 | 3.60 | 4 | 3.60 | 0 | 0 | 0 |
| 03/04/2025 |
3.60
|
17,500 | 3.60 | 3.90 | 3.60 | 0 | 0 | 0 |
| 02/04/2025 |
3.90
|
200 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 01/04/2025 |
3.80
|
1,900 | 3.60 | 3.90 | 3.60 | 0 | 0 | 0 |
| 31/03/2025 |
3.80
|
800 | 3.70 | 3.90 | 3.70 | 0 | 0 | 0 |
| 28/03/2025 |
4
|
400 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
| 27/03/2025 |
3.90
|
6,200 | 3.60 | 3.90 | 3.60 | 0 | 0 | 0 |
| 26/03/2025 |
4
|
2,800 | 4 | 4 | 3.80 | 0 | 0 | 0 |
| 25/03/2025 |
4
|
5,100 | 4 | 4.20 | 3.70 | 0 | 0 | 0 |
| 24/03/2025 |
4
|
26,900 | 3.60 | 4.20 | 3.60 | 0 | 0 | 0 |
| 21/03/2025 |
3.60
|
5,000 | 3.70 | 4 | 3.60 | 0 | 0 | 0 |
| 20/03/2025 |
4
|
52,400 | 4 | 4.50 | 4 | 1,600 | 0 | 0.0 |
| 19/03/2025 |
4.20
|
26,100 | 5.60 | 5.60 | 4.20 | 0 | 0 | 0 |
| 18/03/2025 |
4.90
|
72,400 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 17/03/2025 |
4.30
|
123,900 | 3.90 | 4.30 | 3.90 | 0 | 0 | 0 |
| 14/03/2025 |
3.80
|
3,700 | 3.70 | 3.90 | 3.70 | 0 | 0 | 0 |
| 13/03/2025 |
3.70
|
2,200 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 12/03/2025 |
3.80
|
3,900 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
| 11/03/2025 |
3.90
|
2,200 | 3.70 | 3.90 | 3.70 | 0 | 0 | 0 |
| 10/03/2025 |
3.70
|
2,100 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
| 07/03/2025 |
3.70
|
17,300 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
| 06/03/2025 |
3.60
|
9,100 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
| 05/03/2025 |
3.50
|
3,300 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 04/03/2025 |
3.50
|
5,100 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 03/03/2025 |
3.50
|
14,100 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 28/02/2025 |
3.60
|
100 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 27/02/2025 |
3.40
|
15,000 | 3.30 | 3.50 | 3.30 | 0 | 0 | 0 |
| 26/02/2025 |
3.50
|
10,300 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
| 25/02/2025 |
3.50
|
1,200 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 24/02/2025 |
3.50
|
2,200 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
| 21/02/2025 |
3.40
|
1,200 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
| 20/02/2025 |
3.40
|
1,500 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
| 19/02/2025 |
3.50
|
700 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 18/02/2025 |
3.50
|
100 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 17/02/2025 |
3.30
|
6,900 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
| 14/02/2025 |
3.20
|
15,800 | 3.40 | 3.50 | 3.20 | 0 | 0 | 0 |
| 13/02/2025 |
3.20
|
100 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 12/02/2025 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 11/02/2025 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 10/02/2025 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 07/02/2025 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 06/02/2025 |
3.50
|
3,000 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 05/02/2025 |
3.50
|
100 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 04/02/2025 |
3.10
|
1,400 | 3.50 | 3.50 | 3.10 | 0 | 0 | 0 |
| 03/02/2025 |
3.50
|
200 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 24/01/2025 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 23/01/2025 |
3.30
|
1,000 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 22/01/2025 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 21/01/2025 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 20/01/2025 |
3.10
|
200 | 3.60 | 3.60 | 3.10 | 0 | 0 | 0 |
| 17/01/2025 |
3.10
|
348 | 3.40 | 3.40 | 3.10 | 0 | 0 | 0 |
| 16/01/2025 |
3.30
|
224 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 15/01/2025 |
3.30
|
400 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 14/01/2025 |
3.30
|
2,000 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 13/01/2025 |
3.30
|
202 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 10/01/2025 |
3.40
|
100 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 09/01/2025 |
3.40
|
7,200 | 3.50 | 3.50 | 3.20 | 0 | 0 | 0 |
| 08/01/2025 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 07/01/2025 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 06/01/2025 |
3.50
|
26 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 03/01/2025 |
3.50
|
2,105 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 02/01/2025 |
3.50
|
505 | 3.60 | 3.60 | 3.30 | 0 | 0 | 0 |
| 31/12/2024 |
3.60
|
700 | 3.40 | 3.60 | 3.30 | 0 | 0 | 0 |
| 30/12/2024 |
3.60
|
5,105 | 3.40 | 3.60 | 3.30 | 0 | 0 | 0 |
| 27/12/2024 |
3.60
|
100 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 26/12/2024 |
3.70
|
23,946 | 3.40 | 3.70 | 3.40 | 0 | 0 | 0 |
| 25/12/2024 |
3.40
|
3,800 | 3.30 | 3.40 | 3.30 | 0 | 0 | 0 |
| 24/12/2024 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 23/12/2024 |
3.60
|
10,019 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
| 20/12/2024 |
3.60
|
28,670 | 3.10 | 3.60 | 3.10 | 0 | 0 | 0 |
| 19/12/2024 |
3.10
|
15,800 | 3.40 | 3.40 | 3.10 | 0 | 0 | 0 |
| 18/12/2024 |
3.50
|
3,600 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
| 17/12/2024 |
3.30
|
46,500 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
| 16/12/2024 |
3.90
|
700 | 3.70 | 4 | 3.70 | 0 | 0 | 0 |
| 13/12/2024 |
4
|
2,800 | 3.40 | 4 | 3.40 | 0 | 0 | 0 |
| 12/12/2024 |
3.70
|
400 | 3.40 | 3.70 | 3.40 | 0 | 0 | 0 |
| 11/12/2024 |
3.70
|
103 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 10/12/2024 |
3.40
|
3,448 | 3.80 | 3.80 | 3.40 | 0 | 0 | 0 |
| 09/12/2024 |
3.70
|
10,903 | 3.70 | 4.20 | 3.70 | 0 | 0 | 0 |
| 06/12/2024 |
3.70
|
41,024 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
| 05/12/2024 |
3.30
|
147 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 04/12/2024 |
3.10
|
1,019 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
| 03/12/2024 |
3.40
|
1,000 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 02/12/2024 |
3.40
|
2,110 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
| 29/11/2024 |
3.40
|
5,000 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 28/11/2024 |
3.50
|
8,900 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
| 27/11/2024 |
3.90
|
3 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 26/11/2024 |
3.80
|
33,442 | 3.90 | 3.90 | 3.70 | 0 | 200 | -0.0 |
| 25/11/2024 |
3.50
|
1,200 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
| 22/11/2024 |
4
|
200 | 4 | 4 | 4 | 0 | 0 | 0 |
| 21/11/2024 |
3.70
|
51,706 | 3.70 | 3.70 | 3.60 | 0 | 27,300 | -0.1 |
| 20/11/2024 |
3.40
|
300 | 3.10 | 3.40 | 3.10 | 0 | 0 | 0 |
| 19/11/2024 |
2.90
|
600 | 3.50 | 3.50 | 2.90 | 0 | 0 | 0 |
| 18/11/2024 |
3.40
|
1 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 15/11/2024 |
3.40
|
402 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
| 14/11/2024 |
3.30
|
200 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |