| 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) |
-0.20 | -5.39% | 2,161,200 | 0 | 0 |
3.48
3.71
3.48
|
|
2 tháng
(2025-11-28) |
-0.29 | -7.63% | 4,678,500 | 0 | 0 |
3.48
3.80
3.48
|
|
3 tháng
(2025-10-29) |
-0.20 | -5.39% | 7,286,300 | 0 | 0 |
3.48
3.80
3.48
|
|
6 tháng
(2025-07-31) |
0.11 | 3.24% | 38,852,900 | 0 | 0 |
3.40
4.37
3.48
|
|
12 tháng
(2025-02-03) |
-0.03 | -0.85% | 66,745,300 | 0 | 0 |
2.80
4.37
3.48
|
|
24 tháng
(2024-02-07) |
-0.66 | -15.83% | 101,275,600 | 0 | 0 |
2.80
4.39
3.48
|
|
36 tháng
(2023-02-13) |
-0.93 | -20.95% | 378,842,300 | -106,400 | -0.5 |
2.80
5.50
3.48
|
|
60 tháng
(2021-02-22) |
-0.37 | -9.54% | 805,662,300 | -571,135 | -7.7 |
2.80
14.75
3.48
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 11/04/2025 |
3.08
|
217,000 | 3.18 | 3.18 | 2.99 | 0 | 0 | 0 |
| 10/04/2025 |
2.99
|
31,100 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 |
| 09/04/2025 |
2.80
|
201,600 | 2.66 | 2.85 | 2.66 | 0 | 0 | 0 |
| 08/04/2025 |
2.85
|
982,700 | 3.18 | 3.18 | 2.85 | 0 | 0 | 0 |
| 04/04/2025 |
3.06
|
989,800 | 2.98 | 3.07 | 2.98 | 0 | 0 | 0 |
| 03/04/2025 |
3.20
|
464,200 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
| 02/04/2025 |
3.44
|
135,000 | 3.49 | 3.49 | 3.42 | 0 | 0 | 0 |
| 01/04/2025 |
3.45
|
102,400 | 3.48 | 3.48 | 3.45 | 0 | 0 | 0 |
| 31/03/2025 |
3.46
|
111,500 | 3.43 | 3.65 | 3.42 | 0 | 0 | 0 |
| 28/03/2025 |
3.43
|
126,300 | 3.40 | 3.44 | 3.38 | 0 | 0 | 0 |
| 27/03/2025 |
3.43
|
100,500 | 3.45 | 3.49 | 3.37 | 0 | 0 | 0 |
| 26/03/2025 |
3.45
|
87,200 | 3.49 | 3.52 | 3.43 | 0 | 0 | 0 |
| 25/03/2025 |
3.48
|
48,200 | 3.49 | 3.52 | 3.48 | 0 | 0 | 0 |
| 24/03/2025 |
3.49
|
260,500 | 3.52 | 3.54 | 3.45 | 0 | 0 | 0 |
| 21/03/2025 |
3.52
|
59,000 | 3.53 | 3.53 | 3.50 | 0 | 0 | 0 |
| 20/03/2025 |
3.52
|
122,300 | 3.50 | 3.53 | 3.48 | 0 | 0 | 0 |
| 19/03/2025 |
3.52
|
121,100 | 3.52 | 3.54 | 3.49 | 0 | 0 | 0 |
| 18/03/2025 |
3.51
|
175,300 | 3.52 | 3.55 | 3.48 | 0 | 0 | 0 |
| 17/03/2025 |
3.51
|
146,000 | 3.51 | 3.55 | 3.48 | 0 | 0 | 0 |
| 14/03/2025 |
3.51
|
289,000 | 3.50 | 3.55 | 3.50 | 0 | 0 | 0 |
| 13/03/2025 |
3.50
|
289,500 | 3.57 | 3.59 | 3.50 | 0 | 0 | 0 |
| 12/03/2025 |
3.59
|
97,200 | 3.59 | 3.60 | 3.55 | 0 | 0 | 0 |
| 11/03/2025 |
3.58
|
35,100 | 3.59 | 3.59 | 3.53 | 0 | 0 | 0 |
| 10/03/2025 |
3.54
|
85,500 | 3.60 | 3.60 | 3.54 | 0 | 0 | 0 |
| 07/03/2025 |
3.60
|
63,100 | 3.59 | 3.60 | 3.56 | 0 | 0 | 0 |
| 06/03/2025 |
3.59
|
122,800 | 3.55 | 3.60 | 3.51 | 0 | 0 | 0 |
| 05/03/2025 |
3.55
|
169,200 | 3.59 | 3.59 | 3.52 | 0 | 0 | 0 |
| 04/03/2025 |
3.59
|
261,100 | 3.66 | 3.66 | 3.50 | 0 | 0 | 0 |
| 03/03/2025 |
3.66
|
269,900 | 3.70 | 3.72 | 3.66 | 0 | 0 | 0 |
| 28/02/2025 |
3.70
|
603,900 | 3.61 | 3.85 | 3.61 | 0 | 0 | 0 |
| 27/02/2025 |
3.61
|
261,400 | 3.60 | 3.61 | 3.58 | 0 | 0 | 0 |
| 26/02/2025 |
3.59
|
117,900 | 3.57 | 3.60 | 3.55 | 0 | 0 | 0 |
| 25/02/2025 |
3.58
|
136,200 | 3.60 | 3.62 | 3.57 | 0 | 0 | 0 |
| 24/02/2025 |
3.58
|
141,000 | 3.59 | 3.60 | 3.53 | 0 | 0 | 0 |
| 21/02/2025 |
3.59
|
262,000 | 3.59 | 3.64 | 3.58 | 0 | 0 | 0 |
| 20/02/2025 |
3.59
|
80,100 | 3.59 | 3.65 | 3.58 | 0 | 0 | 0 |
| 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 |