| 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) |
0.07 | 1.88% | 2,319,300 | 0 | 0 |
3.64
3.80
3.80
|
|
2 tháng
(2025-10-06) |
-0.23 | -5.71% | 6,928,800 | 0 | 0 |
3.64
4.03
3.80
|
|
3 tháng
(2025-09-05) |
0 | 0% | 22,774,200 | 0 | 0 |
3.64
4.37
3.80
|
|
6 tháng
(2025-06-09) |
0.55 | 16.92% | 43,558,500 | 0 | 0 |
3.25
4.37
3.80
|
|
12 tháng
(2024-12-09) |
0.76 | 25% | 71,198,700 | 0 | 0 |
2.80
4.37
3.80
|
|
24 tháng
(2023-12-15) |
-0.52 | -12.04% | 102,908,100 | -6,400 | -0.0 |
2.80
4.52
3.80
|
|
36 tháng
(2022-12-20) |
-0.58 | -13.24% | 380,488,500 | -107,300 | -0.6 |
2.80
5.50
3.80
|
|
60 tháng
(2020-12-30) |
-0.14 | -3.55% | 833,152,540 | -423,455 | -7.1 |
2.80
14.75
3.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 19/02/2025 |
3.58
|
114,500 | 3.59 | 3.62 | 3.57 | 0 | 0 | 0 |
| 18/02/2025 |
3.59
|
138,900 | 3.55 | 3.66 | 3.55 | 0 | 0 | 0 |
| 17/02/2025 |
3.56
|
180,300 | 3.58 | 3.67 | 3.55 | 0 | 0 | 0 |
| 14/02/2025 |
3.58
|
131,100 | 3.58 | 3.64 | 3.56 | 0 | 0 | 0 |
| 13/02/2025 |
3.57
|
62,900 | 3.66 | 3.68 | 3.57 | 0 | 0 | 0 |
| 12/02/2025 |
3.66
|
126,600 | 3.72 | 3.72 | 3.58 | 0 | 0 | 0 |
| 11/02/2025 |
3.66
|
248,100 | 3.57 | 3.75 | 3.57 | 0 | 0 | 0 |
| 10/02/2025 |
3.60
|
625,500 | 3.52 | 3.76 | 3.50 | 0 | 0 | 0 |
| 07/02/2025 |
3.52
|
97,700 | 3.57 | 3.62 | 3.51 | 0 | 0 | 0 |
| 06/02/2025 |
3.58
|
241,200 | 3.57 | 3.65 | 3.50 | 0 | 0 | 0 |
| 05/02/2025 |
3.57
|
83,100 | 3.54 | 3.60 | 3.52 | 0 | 0 | 0 |
| 04/02/2025 |
3.55
|
272,600 | 3.54 | 3.65 | 3.54 | 0 | 0 | 0 |
| 03/02/2025 |
3.54
|
277,700 | 3.38 | 3.54 | 3.33 | 0 | 0 | 0 |
| 24/01/2025 |
3.31
|
59,700 | 3.38 | 3.38 | 3.30 | 0 | 0 | 0 |
| 23/01/2025 |
3.33
|
150,600 | 3.31 | 3.34 | 3.27 | 0 | 0 | 0 |
| 22/01/2025 |
3.28
|
15,900 | 3.29 | 3.30 | 3.24 | 0 | 0 | 0 |
| 21/01/2025 |
3.27
|
54,000 | 3.30 | 3.35 | 3.27 | 0 | 0 | 0 |
| 20/01/2025 |
3.28
|
65,900 | 3.38 | 3.38 | 3.28 | 0 | 0 | 0 |
| 17/01/2025 |
3.29
|
52,800 | 3.33 | 3.37 | 3.26 | 0 | 0 | 0 |
| 16/01/2025 |
3.29
|
83,100 | 3.35 | 3.38 | 3.25 | 0 | 0 | 0 |
| 15/01/2025 |
3.27
|
208,700 | 3.20 | 3.28 | 3.17 | 0 | 0 | 0 |
| 14/01/2025 |
3.20
|
127,700 | 3.48 | 3.50 | 3.20 | 0 | 0 | 0 |
| 13/01/2025 |
3.39
|
75,100 | 3.48 | 3.48 | 3.36 | 0 | 0 | 0 |
| 10/01/2025 |
3.49
|
106,800 | 3.48 | 3.49 | 3.40 | 0 | 0 | 0 |
| 09/01/2025 |
3.48
|
275,900 | 3.44 | 3.55 | 3.39 | 0 | 0 | 0 |
| 08/01/2025 |
3.39
|
87,600 | 3.36 | 3.49 | 3.36 | 0 | 0 | 0 |
| 07/01/2025 |
3.42
|
216,300 | 3.39 | 3.48 | 3.38 | 0 | 0 | 0 |
| 06/01/2025 |
3.40
|
280,400 | 3.62 | 3.70 | 3.40 | 0 | 0 | 0 |
| 03/01/2025 |
3.61
|
437,900 | 3.80 | 3.80 | 3.55 | 0 | 0 | 0 |
| 02/01/2025 |
3.63
|
550,100 | 3.48 | 3.63 | 3.37 | 0 | 0 | 0 |
| 31/12/2024 |
3.40
|
278,600 | 3.33 | 3.50 | 3.27 | 0 | 0 | 0 |
| 30/12/2024 |
3.33
|
250,100 | 3.46 | 3.53 | 3.33 | 0 | 0 | 0 |
| 27/12/2024 |
3.54
|
447,900 | 3.55 | 3.58 | 3.35 | 0 | 0 | 0 |
| 26/12/2024 |
3.56
|
649,200 | 3.78 | 3.78 | 3.53 | 0 | 0 | 0 |
| 25/12/2024 |
3.72
|
1,322,300 | 3.72 | 3.72 | 3.67 | 0 | 0 | 0 |
| 24/12/2024 |
3.48
|
1,558,800 | 3.48 | 3.48 | 3.47 | 0 | 0 | 0 |
| 23/12/2024 |
3.26
|
688,800 | 3.05 | 3.26 | 3.05 | 0 | 0 | 0 |
| 20/12/2024 |
3.05
|
36,600 | 3.05 | 3.06 | 3.02 | 0 | 0 | 0 |
| 19/12/2024 |
3.05
|
50,200 | 3.05 | 3.08 | 3.03 | 0 | 0 | 0 |
| 18/12/2024 |
3.05
|
42,300 | 3.08 | 3.09 | 3.03 | 0 | 0 | 0 |
| 17/12/2024 |
3.03
|
118,600 | 3.06 | 3.06 | 3.02 | 0 | 0 | 0 |
| 16/12/2024 |
3.07
|
66,700 | 3.08 | 3.09 | 3.05 | 0 | 0 | 0 |
| 13/12/2024 |
3.07
|
55,000 | 3.09 | 3.09 | 3.04 | 0 | 0 | 0 |
| 12/12/2024 |
3.08
|
100,800 | 3.12 | 3.13 | 3.06 | 0 | 0 | 0 |
| 11/12/2024 |
3.13
|
127,900 | 3.12 | 3.22 | 3.08 | 0 | 0 | 0 |
| 10/12/2024 |
3.10
|
194,900 | 3.04 | 3.10 | 3.03 | 0 | 0 | 0 |
| 09/12/2024 |
3.04
|
41,800 | 3.03 | 3.04 | 3.02 | 0 | 0 | 0 |
| 06/12/2024 |
3.03
|
107,600 | 3.04 | 3.06 | 3.03 | 0 | 0 | 0 |
| 05/12/2024 |
3.04
|
45,400 | 3.02 | 3.05 | 3.02 | 0 | 0 | 0 |
| 04/12/2024 |
3.04
|
88,600 | 3.05 | 3.05 | 3.02 | 0 | 0 | 0 |
| 03/12/2024 |
3.04
|
45,300 | 3.05 | 3.05 | 3.03 | 0 | 0 | 0 |
| 02/12/2024 |
3.05
|
10,700 | 3.05 | 3.07 | 3.05 | 0 | 0 | 0 |
| 29/11/2024 |
3.05
|
44,200 | 3.04 | 3.06 | 3.04 | 0 | 0 | 0 |
| 28/11/2024 |
3.06
|
33,700 | 3.07 | 3.09 | 3.05 | 0 | 0 | 0 |
| 27/11/2024 |
3.06
|
14,600 | 3.06 | 3.06 | 3.04 | 0 | 0 | 0 |
| 26/11/2024 |
3.06
|
50,500 | 3.08 | 3.08 | 3.05 | 0 | 0 | 0 |
| 25/11/2024 |
3.06
|
54,100 | 3.06 | 3.08 | 3.06 | 0 | 0 | 0 |
| 22/11/2024 |
3.06
|
49,500 | 3.08 | 3.09 | 3.06 | 0 | 0 | 0 |
| 21/11/2024 |
3.08
|
39,400 | 3.05 | 3.08 | 3.05 | 0 | 0 | 0 |
| 20/11/2024 |
3.08
|
19,500 | 3.04 | 3.09 | 3.02 | 0 | 0 | 0 |
| 19/11/2024 |
3.07
|
23,600 | 3.10 | 3.10 | 3.04 | 0 | 0 | 0 |
| 18/11/2024 |
3.06
|
49,000 | 3.07 | 3.07 | 3.03 | 0 | 0 | 0 |
| 15/11/2024 |
3.07
|
54,000 | 3.06 | 3.11 | 3.05 | 0 | 0 | 0 |
| 14/11/2024 |
3.07
|
59,000 | 3.09 | 3.10 | 3.07 | 0 | 0 | 0 |
| 13/11/2024 |
3.10
|
43,800 | 3.12 | 3.12 | 3.08 | 0 | 0 | 0 |
| 12/11/2024 |
3.10
|
53,800 | 3.09 | 3.14 | 3.09 | 0 | 0 | 0 |
| 11/11/2024 |
3.10
|
41,400 | 3.11 | 3.13 | 3.08 | 0 | 0 | 0 |
| 08/11/2024 |
3.10
|
27,100 | 3.09 | 3.12 | 3.08 | 0 | 0 | 0 |
| 07/11/2024 |
3.10
|
32,000 | 3.10 | 3.13 | 3.07 | 0 | 0 | 0 |
| 06/11/2024 |
3.08
|
81,700 | 3.09 | 3.09 | 3.06 | 0 | 0 | 0 |
| 05/11/2024 |
3.06
|
36,900 | 3.05 | 3.08 | 3.05 | 0 | 0 | 0 |
| 04/11/2024 |
3.07
|
27,000 | 3.05 | 3.09 | 3.03 | 0 | 0 | 0 |
| 01/11/2024 |
3.08
|
11,400 | 3.10 | 3.10 | 3.07 | 0 | 0 | 0 |
| 31/10/2024 |
3.08
|
75,400 | 3.11 | 3.11 | 3.05 | 0 | 0 | 0 |
| 30/10/2024 |
3.10
|
31,200 | 3.11 | 3.11 | 3.07 | 0 | 0 | 0 |
| 29/10/2024 |
3.11
|
17,200 | 3.10 | 3.12 | 3.09 | 0 | 0 | 0 |
| 28/10/2024 |
3.10
|
9,700 | 3.08 | 3.10 | 3.08 | 0 | 0 | 0 |
| 25/10/2024 |
3.10
|
17,600 | 3.10 | 3.12 | 3.08 | 0 | 0 | 0 |
| 24/10/2024 |
3.13
|
21,900 | 3.14 | 3.14 | 3.07 | 0 | 0 | 0 |
| 23/10/2024 |
3.14
|
82,100 | 3.07 | 3.18 | 3.05 | 0 | 0 | 0 |
| 22/10/2024 |
3.10
|
14,300 | 3.10 | 3.13 | 3.07 | 0 | 0 | 0 |
| 21/10/2024 |
3.12
|
22,100 | 3.13 | 3.13 | 3.09 | 0 | 0 | 0 |
| 18/10/2024 |
3.13
|
34,400 | 3.13 | 3.16 | 3.11 | 0 | 0 | 0 |
| 17/10/2024 |
3.12
|
48,900 | 3.12 | 3.15 | 3.08 | 0 | 0 | 0 |
| 16/10/2024 |
3.11
|
49,600 | 3.14 | 3.17 | 3.08 | 0 | 0 | 0 |
| 15/10/2024 |
3.11
|
58,700 | 3.14 | 3.14 | 3.05 | 0 | 0 | 0 |
| 14/10/2024 |
3.14
|
59,500 | 3.15 | 3.15 | 3.10 | 0 | 0 | 0 |
| 11/10/2024 |
3.15
|
98,500 | 3.17 | 3.18 | 3.06 | 0 | 0 | 0 |
| 10/10/2024 |
3.15
|
40,400 | 3.17 | 3.20 | 3.15 | 0 | 0 | 0 |
| 09/10/2024 |
3.20
|
73,000 | 3.22 | 3.22 | 3.15 | 0 | 0 | 0 |
| 08/10/2024 |
3.22
|
30,800 | 3.28 | 3.28 | 3.16 | 0 | 0 | 0 |
| 07/10/2024 |
3.23
|
45,700 | 3.19 | 3.25 | 3.18 | 0 | 0 | 0 |
| 04/10/2024 |
3.18
|
67,700 | 3.24 | 3.27 | 3.10 | 0 | 0 | 0 |
| 03/10/2024 |
3.24
|
35,700 | 3.29 | 3.29 | 3.21 | 0 | 0 | 0 |
| 02/10/2024 |
3.28
|
13,500 | 3.30 | 3.30 | 3.26 | 0 | 0 | 0 |
| 01/10/2024 |
3.31
|
164,500 | 3.20 | 3.42 | 3.18 | 0 | 0 | 0 |
| 30/09/2024 |
3.20
|
190,000 | 3.23 | 3.23 | 3.17 | 0 | 0 | 0 |
| 27/09/2024 |
3.23
|
34,400 | 3.23 | 3.26 | 3.20 | 0 | 0 | 0 |
| 26/09/2024 |
3.23
|
132,900 | 3.25 | 3.25 | 3.20 | 0 | 0 | 0 |
| 25/09/2024 |
3.25
|
75,800 | 3.29 | 3.29 | 3.21 | 0 | 0 | 0 |