| 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 | -2.44% | 44,400 | 0 | 0 |
4
4.30
4
|
|
2 tháng
(2025-11-28) |
-0.10 | -2.44% | 52,200 | 0 | 0 |
3.70
4.30
4
|
|
3 tháng
(2025-10-29) |
-0.20 | -4.76% | 114,200 | 0 | 0 |
3.70
4.50
4
|
|
6 tháng
(2025-07-31) |
0 | 0% | 1,627,300 | -56,200 | -0.3 |
3.70
4.80
4
|
|
12 tháng
(2025-02-03) |
0.40 | 11.11% | 4,773,707 | -68,527 | -0.3 |
3.50
5
4
|
|
24 tháng
(2024-02-07) |
1 | 33.33% | 10,746,715 | -68,527 | -0.3 |
2.90
7.70
4
|
|
36 tháng
(2023-02-13) |
1.40 | 53.85% | 13,003,259 | -69,627 | -0.3 |
2.40
7.70
4
|
|
60 tháng
(2021-02-22) |
-0.80 | -16.67% | 21,436,474 | 107,273 | 1.1 |
1.70
11.20
4
|
| 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
|
27,200 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
| 10/04/2025 |
3.90
|
11,900 | 3.80 | 4 | 3.80 | 0 | 0 | 0 |
| 09/04/2025 |
3.50
|
5,700 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
| 08/04/2025 |
3.50
|
46,200 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
| 04/04/2025 |
3.70
|
19,200 | 3.80 | 3.80 | 3.50 | 0 | 0 | 0 |
| 03/04/2025 |
3.80
|
42,700 | 4.10 | 4.10 | 3.70 | 0 | 0 | 0 |
| 02/04/2025 |
4.10
|
11,600 | 4 | 4.10 | 4 | 0 | 0 | 0 |
| 01/04/2025 |
4.10
|
11,900 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
| 31/03/2025 |
4.10
|
6,500 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
| 28/03/2025 |
4
|
25,700 | 3.90 | 4.10 | 3.90 | 0 | 0 | 0 |
| 27/03/2025 |
4
|
15,700 | 4.30 | 4.30 | 4 | 0 | 0 | 0 |
| 26/03/2025 |
4.20
|
20,600 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 |
| 25/03/2025 |
4.30
|
39,800 | 4.10 | 4.50 | 4.10 | 0 | 0 | 0 |
| 24/03/2025 |
4.10
|
19,300 | 4 | 4.10 | 4 | 0 | 0 | 0 |
| 21/03/2025 |
4
|
24,500 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
| 20/03/2025 |
4
|
34,800 | 4.20 | 4.30 | 3.80 | 0 | 0 | 0 |
| 19/03/2025 |
4.20
|
17,700 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
| 18/03/2025 |
4.10
|
27,000 | 4 | 4.30 | 4 | 0 | 0 | 0 |
| 17/03/2025 |
4
|
10,500 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 14/03/2025 |
4.10
|
27,900 | 3.90 | 4.10 | 3.80 | 0 | 0 | 0 |
| 13/03/2025 |
3.80
|
14,800 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
| 12/03/2025 |
3.90
|
9,400 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
| 11/03/2025 |
3.90
|
5,700 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
| 10/03/2025 |
3.80
|
19,700 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
| 07/03/2025 |
3.90
|
5,000 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
| 06/03/2025 |
3.90
|
14,800 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
| 05/03/2025 |
3.90
|
4,300 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 04/03/2025 |
3.80
|
30,800 | 4 | 4 | 3.80 | 0 | 0 | 0 |
| 03/03/2025 |
4.10
|
12,200 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
| 28/02/2025 |
4.10
|
19,500 | 4 | 4.20 | 4 | 0 | 0 | 0 |
| 27/02/2025 |
4
|
29,700 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 26/02/2025 |
4
|
16,000 | 3.90 | 4.10 | 3.90 | 0 | 0 | 0 |
| 25/02/2025 |
4
|
13,200 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
| 24/02/2025 |
4
|
17,300 | 4 | 4 | 3.80 | 0 | 0 | 0 |
| 21/02/2025 |
4
|
6,800 | 4.10 | 4.10 | 3.90 | 0 | 266 | -0.0 |
| 20/02/2025 |
4.20
|
61,900 | 4 | 4.40 | 4 | 0 | 0 | 0 |
| 19/02/2025 |
4
|
13,700 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 18/02/2025 |
4
|
17,700 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
| 17/02/2025 |
3.90
|
33,100 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 14/02/2025 |
3.90
|
38,000 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
| 13/02/2025 |
3.90
|
30,200 | 3.90 | 4.20 | 3.90 | 0 | 0 | 0 |
| 12/02/2025 |
3.90
|
42,521 | 3.80 | 4 | 3.80 | 0 | 0 | 0 |
| 11/02/2025 |
3.90
|
55,255 | 3.60 | 3.90 | 3.60 | 0 | 0 | 0 |
| 10/02/2025 |
3.70
|
37,027 | 3.60 | 3.80 | 3.60 | 0 | 0 | 0 |
| 07/02/2025 |
3.70
|
24,202 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
| 06/02/2025 |
3.70
|
25,900 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
| 05/02/2025 |
3.70
|
5,902 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
| 04/02/2025 |
3.70
|
33,400 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
| 03/02/2025 |
3.60
|
23,500 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
| 24/01/2025 |
3.60
|
40,253 | 3.80 | 4 | 3.60 | 0 | 0 | 0 |
| 23/01/2025 |
3.70
|
7,091 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
| 22/01/2025 |
3.60
|
179,600 | 3.70 | 3.80 | 3.50 | 0 | 0 | 0 |
| 21/01/2025 |
3.80
|
7,900 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
| 20/01/2025 |
3.90
|
32,300 | 3.70 | 4 | 3.70 | 0 | 0 | 0 |
| 17/01/2025 |
3.70
|
34,000 | 4 | 4 | 3.60 | 0 | 0 | 0 |
| 16/01/2025 |
3.80
|
29,528 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
| 15/01/2025 |
3.70
|
21,400 | 3.80 | 3.90 | 3.60 | 0 | 0 | 0 |
| 14/01/2025 |
3.70
|
52,301 | 3.90 | 4.20 | 3.60 | 0 | 0 | 0 |
| 13/01/2025 |
4.10
|
1,201 | 3.90 | 4.10 | 3.90 | 0 | 0 | 0 |
| 10/01/2025 |
3.80
|
9,502 | 4.10 | 4.10 | 3.80 | 0 | 0 | 0 |
| 09/01/2025 |
4.10
|
31,745 | 4 | 4.20 | 3.90 | 0 | 0 | 0 |
| 08/01/2025 |
4
|
120,730 | 4.40 | 4.60 | 4 | 0 | 0 | 0 |
| 07/01/2025 |
4.30
|
133,416 | 4.70 | 5 | 4.30 | 0 | 0 | 0 |
| 06/01/2025 |
4.60
|
147,103 | 5.20 | 5.40 | 4.50 | 0 | 0 | 0 |
| 03/01/2025 |
5.10
|
105,305 | 5 | 5.10 | 4.60 | 0 | 0 | 0 |
| 02/01/2025 |
5.50
|
144,117 | 5.90 | 6.50 | 4.90 | 0 | 0 | 0 |
| 31/12/2024 |
5.90
|
156,508 | 5.50 | 5.90 | 5.20 | 0 | 0 | 0 |
| 30/12/2024 |
5.20
|
115,179 | 4.80 | 5.20 | 4.80 | 0 | 0 | 0 |
| 27/12/2024 |
4.70
|
59,224 | 4.40 | 4.70 | 3.80 | 0 | 0 | 0 |
| 26/12/2024 |
4.30
|
28,500 | 4.20 | 4.40 | 3.70 | 0 | 0 | 0 |
| 25/12/2024 |
4.40
|
29,907 | 4.20 | 4.40 | 4.20 | 0 | 0 | 0 |
| 24/12/2024 |
3.90
|
251 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 23/12/2024 |
4.10
|
31,100 | 3.90 | 4.10 | 3.90 | 0 | 0 | 0 |
| 20/12/2024 |
3.80
|
25,200 | 3.90 | 4.10 | 3.40 | 0 | 0 | 0 |
| 19/12/2024 |
4
|
21,100 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
| 18/12/2024 |
3.90
|
10,100 | 3.80 | 4 | 3.80 | 0 | 0 | 0 |
| 17/12/2024 |
3.80
|
15,901 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 16/12/2024 |
3.80
|
17,500 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
| 13/12/2024 |
3.80
|
14,500 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
| 12/12/2024 |
3.70
|
6,400 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
| 11/12/2024 |
3.70
|
23,724 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
| 10/12/2024 |
3.60
|
2,620 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 09/12/2024 |
3.60
|
5,509 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
| 06/12/2024 |
3.60
|
7,300 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 05/12/2024 |
3.60
|
21,400 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
| 04/12/2024 |
3.60
|
15,700 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
| 03/12/2024 |
3.70
|
13,700 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
| 02/12/2024 |
3.50
|
79,800 | 3.50 | 3.70 | 3.50 | 0 | 0 | 0 |
| 29/11/2024 |
3.60
|
62,000 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
| 28/11/2024 |
3.70
|
5,527 | 3.50 | 3.70 | 3.50 | 0 | 0 | 0 |
| 27/11/2024 |
3.70
|
1,000 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
| 26/11/2024 |
3.70
|
13,600 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
| 25/11/2024 |
3.70
|
22,084 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
| 22/11/2024 |
3.80
|
66,604 | 3.70 | 3.90 | 3.40 | 0 | 0 | 0 |
| 21/11/2024 |
3.80
|
6,000 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
| 20/11/2024 |
3.70
|
17,254 | 3.70 | 4 | 3.70 | 0 | 0 | 0 |
| 19/11/2024 |
3.80
|
91,900 | 4 | 4.20 | 3.60 | 0 | 0 | 0 |
| 18/11/2024 |
4.10
|
49,300 | 3.80 | 4.10 | 3.60 | 0 | 0 | 0 |
| 15/11/2024 |
3.80
|
34,600 | 3.90 | 4.20 | 3.60 | 0 | 0 | 0 |
| 14/11/2024 |
4.20
|
78,145 | 4.20 | 4.80 | 4.10 | 0 | 0 | 0 |