| 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 | 0% | 47,700 | 0 | 0 |
4
4.50
4.30
|
|
2 tháng
(2025-10-06) |
-0.10 | -2.33% | 214,300 | 0 | 0 |
4
4.50
4.30
|
|
3 tháng
(2025-09-05) |
0.10 | 2.44% | 1,323,500 | -56,200 | -0.3 |
4
4.80
4.30
|
|
6 tháng
(2025-06-09) |
0 | 0% | 3,173,400 | -62,900 | -0.3 |
3.90
5
4.30
|
|
12 tháng
(2024-12-09) |
0.60 | 16.67% | 6,383,422 | -68,527 | -0.3 |
3.50
5.90
4.30
|
|
24 tháng
(2023-12-15) |
1.20 | 40% | 10,816,194 | -68,727 | -0.3 |
2.80
7.70
4.30
|
|
36 tháng
(2022-12-20) |
1.70 | 68% | 13,053,395 | -69,627 | -0.3 |
2.40
7.70
4.30
|
|
60 tháng
(2020-12-30) |
0.70 | 20% | 21,695,152 | 107,373 | 1.1 |
1.70
11.20
4.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 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 |
| 13/11/2024 |
4.20
|
138,806 | 4 | 4.20 | 4 | 0 | 0 | 0 |
| 12/11/2024 |
3.70
|
11,000 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 11/11/2024 |
3.70
|
1,400 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 08/11/2024 |
3.70
|
11,900 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
| 07/11/2024 |
3.80
|
13,100 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 06/11/2024 |
3.70
|
132 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 05/11/2024 |
3.70
|
401 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
| 04/11/2024 |
3.70
|
5,002 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 01/11/2024 |
3.60
|
67,810 | 3.60 | 3.60 | 3.30 | 0 | 0 | 0 |
| 31/10/2024 |
3.80
|
138 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 30/10/2024 |
3.80
|
77,900 | 3.50 | 4 | 3.40 | 0 | 0 | 0 |
| 29/10/2024 |
3.70
|
2,551 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
| 28/10/2024 |
3.60
|
13,400 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 25/10/2024 |
3.70
|
2,600 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
| 24/10/2024 |
3.80
|
24,900 | 3.60 | 3.80 | 3.50 | 0 | 0 | 0 |
| 23/10/2024 |
3.70
|
9,300 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
| 22/10/2024 |
3.60
|
18,600 | 3.50 | 3.60 | 3.50 | 0 | 2,400 | -0.0 |
| 21/10/2024 |
3.60
|
6,003 | 3.60 | 3.80 | 3.60 | 0 | 1,600 | -0.0 |
| 18/10/2024 |
3.80
|
48,003 | 3.60 | 3.80 | 3.50 | 0 | 0 | 0 |
| 17/10/2024 |
3.80
|
36,474 | 4.20 | 4.20 | 3.80 | 0 | 0 | 0 |
| 16/10/2024 |
4.30
|
11,748 | 4.70 | 4.80 | 4 | 4,000 | 0 | 0.0 |
| 15/10/2024 |
4.30
|
111,101 | 3.80 | 4.30 | 3.80 | 0 | 0 | 0 |
| 14/10/2024 |
3.80
|
12,508 | 3.60 | 3.80 | 3.60 | 0 | 0 | 0 |
| 11/10/2024 |
3.70
|
6,110 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
| 10/10/2024 |
3.70
|
7,536 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
| 09/10/2024 |
3.70
|
11,816 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
| 08/10/2024 |
3.70
|
11,908 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
| 07/10/2024 |
3.70
|
20,453 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
| 04/10/2024 |
3.60
|
8,902 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
| 03/10/2024 |
3.50
|
3,609 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
| 02/10/2024 |
3.50
|
6,034 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
| 01/10/2024 |
3.50
|
4,134 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
| 30/09/2024 |
3.40
|
5,870 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
| 27/09/2024 |
3.50
|
1,525 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
| 26/09/2024 |
3.50
|
5,840 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
| 25/09/2024 |
3.50
|
9,738 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |