| 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) |
0.01 | 0.22% | 314,200 | 2,000 | 0.0 |
4.26
4.70
4.56
|
|
2 tháng
(2025-10-06) |
-0.31 | -6.43% | 736,700 | 2,000 | 0.0 |
4.26
4.82
4.56
|
|
3 tháng
(2025-09-05) |
-0.86 | -16.01% | 1,965,100 | 1,500 | 0.0 |
4.26
5.37
4.56
|
|
6 tháng
(2025-06-09) |
0.05 | 1.12% | 5,421,300 | -7,000 | -0.0 |
4.20
5.55
4.56
|
|
12 tháng
(2024-12-09) |
0.23 | 5.37% | 12,017,700 | -7,000 | -0.0 |
3.25
5.66
4.56
|
|
24 tháng
(2023-12-15) |
-0.82 | -15.38% | 16,923,200 | -12,900 | -0.1 |
3.25
5.66
4.56
|
|
36 tháng
(2022-12-20) |
-0.82 | -15.38% | 21,999,600 | 10,700 | 1.3 |
3.25
9.30
4.56
|
|
60 tháng
(2020-12-30) |
-0.16 | -3.43% | 60,400,500 | -4,140 | 1.2 |
3.25
29
4.56
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 19/02/2025 |
3.52
|
173,700 | 3.50 | 3.56 | 3.40 | 0 | 0 | 0 |
| 18/02/2025 |
3.49
|
84,700 | 3.40 | 3.57 | 3.40 | 0 | 0 | 0 |
| 17/02/2025 |
3.47
|
36,500 | 3.40 | 3.59 | 3.40 | 0 | 0 | 0 |
| 14/02/2025 |
3.47
|
33,500 | 3.44 | 3.49 | 3.40 | 0 | 0 | 0 |
| 13/02/2025 |
3.44
|
2,500 | 3.40 | 3.47 | 3.40 | 0 | 0 | 0 |
| 12/02/2025 |
3.43
|
12,900 | 3.45 | 3.57 | 3.43 | 0 | 0 | 0 |
| 11/02/2025 |
3.48
|
50,700 | 3.45 | 3.49 | 3.36 | 0 | 0 | 0 |
| 10/02/2025 |
3.49
|
60,200 | 3.42 | 3.50 | 3.40 | 0 | 0 | 0 |
| 07/02/2025 |
3.50
|
32,100 | 3.50 | 3.67 | 3.35 | 0 | 0 | 0 |
| 06/02/2025 |
3.50
|
4,800 | 3.33 | 3.50 | 3.33 | 0 | 0 | 0 |
| 05/02/2025 |
3.50
|
49,900 | 3.40 | 3.50 | 3.38 | 0 | 0 | 0 |
| 04/02/2025 |
3.43
|
36,900 | 3.30 | 3.43 | 3.25 | 0 | 0 | 0 |
| 03/02/2025 |
3.30
|
7,000 | 3.25 | 3.34 | 3.25 | 0 | 0 | 0 |
| 24/01/2025 |
3.25
|
16,200 | 3.31 | 3.31 | 3.24 | 0 | 0 | 0 |
| 23/01/2025 |
3.34
|
19,800 | 3.29 | 3.36 | 3.27 | 0 | 0 | 0 |
| 22/01/2025 |
3.29
|
18,000 | 3.35 | 3.38 | 3.29 | 0 | 0 | 0 |
| 21/01/2025 |
3.30
|
61,800 | 3.40 | 3.45 | 3.30 | 0 | 0 | 0 |
| 20/01/2025 |
3.46
|
5,400 | 3.44 | 3.46 | 3.26 | 0 | 0 | 0 |
| 17/01/2025 |
3.42
|
93,800 | 3.67 | 3.67 | 3.42 | 0 | 13,500 | -0.0 |
| 16/01/2025 |
3.67
|
84,200 | 3.71 | 3.71 | 3.48 | 0 | 0 | 0 |
| 15/01/2025 |
3.74
|
118,800 | 3.56 | 3.85 | 3.45 | 0 | 0 | 0 |
| 14/01/2025 |
3.70
|
6,300 | 3.61 | 3.70 | 3.50 | 0 | 0 | 0 |
| 13/01/2025 |
3.61
|
4,300 | 3.79 | 3.79 | 3.61 | 0 | 0 | 0 |
| 10/01/2025 |
3.82
|
2,400 | 3.72 | 3.82 | 3.72 | 0 | 0 | 0 |
| 09/01/2025 |
3.83
|
29,700 | 3.71 | 3.87 | 3.70 | 100 | 0 | 0.0 |
| 08/01/2025 |
3.79
|
9,600 | 3.81 | 3.81 | 3.78 | 0 | 0 | 0 |
| 07/01/2025 |
3.72
|
17,000 | 3.75 | 3.75 | 3.72 | 0 | 0 | 0 |
| 06/01/2025 |
3.72
|
15,200 | 3.83 | 3.83 | 3.72 | 200 | 0 | 0.0 |
| 03/01/2025 |
3.82
|
14,400 | 3.78 | 3.85 | 3.75 | 0 | 0 | 0 |
| 02/01/2025 |
3.77
|
28,900 | 3.97 | 3.98 | 3.77 | 0 | 0 | 0 |
| 31/12/2024 |
3.98
|
2,600 | 3.85 | 4.04 | 3.85 | 100 | 0 | 0.0 |
| 30/12/2024 |
3.90
|
132,500 | 4.09 | 4.09 | 3.81 | 0 | 0 | 0 |
| 27/12/2024 |
4.09
|
19,300 | 3.87 | 4.09 | 3.83 | 100 | 0 | 0.0 |
| 26/12/2024 |
3.87
|
40,000 | 4 | 4.03 | 3.86 | 0 | 0 | 0 |
| 25/12/2024 |
4.01
|
600 | 3.92 | 4.08 | 3.92 | 0 | 0 | 0 |
| 24/12/2024 |
4.08
|
49,800 | 4.04 | 4.09 | 3.82 | 0 | 0 | 0 |
| 23/12/2024 |
4.10
|
22,900 | 4.12 | 4.14 | 4 | 0 | 0 | 0 |
| 20/12/2024 |
4.11
|
57,200 | 4.10 | 4.14 | 4 | 13,000 | 0 | 0.1 |
| 19/12/2024 |
4.10
|
30,700 | 4.01 | 4.10 | 4 | 0 | 0 | 0 |
| 18/12/2024 |
4.10
|
30,000 | 4.08 | 4.13 | 4 | 0 | 0 | 0 |
| 17/12/2024 |
4.09
|
24,300 | 4.10 | 4.15 | 4 | 0 | 0 | 0 |
| 16/12/2024 |
4.10
|
4,600 | 4.02 | 4.15 | 4.02 | 0 | 0 | 0 |
| 13/12/2024 |
4.15
|
50,600 | 4.09 | 4.15 | 4 | 0 | 0 | 0 |
| 12/12/2024 |
4.13
|
19,700 | 4.17 | 4.18 | 4.03 | 0 | 0 | 0 |
| 11/12/2024 |
4.19
|
7,200 | 4.25 | 4.25 | 4.08 | 0 | 0 | 0 |
| 10/12/2024 |
4.07
|
31,100 | 4.10 | 4.27 | 4.05 | 0 | 0 | 0 |
| 09/12/2024 |
4.28
|
71,500 | 4.38 | 4.38 | 4.02 | 0 | 0 | 0 |
| 06/12/2024 |
4.28
|
14,400 | 4.30 | 4.40 | 4.02 | 0 | 0 | 0 |
| 05/12/2024 |
4.30
|
10,800 | 4.33 | 4.33 | 4.15 | 0 | 0 | 0 |
| 04/12/2024 |
4.20
|
90,700 | 4 | 4.37 | 4 | 0 | 0 | 0 |
| 03/12/2024 |
4.09
|
2,200 | 3.85 | 4.14 | 3.78 | 0 | 0 | 0 |
| 02/12/2024 |
3.97
|
2,600 | 4 | 4.19 | 3.97 | 0 | 0 | 0 |
| 29/11/2024 |
4.19
|
200 | 4.15 | 4.19 | 4.15 | 0 | 0 | 0 |
| 28/11/2024 |
4.15
|
31,900 | 4 | 4.22 | 4 | 0 | 0 | 0 |
| 27/11/2024 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 26/11/2024 |
4.30
|
12,400 | 4.29 | 4.33 | 3.97 | 0 | 0 | 0 |
| 25/11/2024 |
4.12
|
7,900 | 4.22 | 4.22 | 4 | 0 | 0 | 0 |
| 22/11/2024 |
4.18
|
500 | 4.11 | 4.20 | 4.11 | 0 | 0 | 0 |
| 21/11/2024 |
4.11
|
400 | 4 | 4.11 | 4 | 0 | 0 | 0 |
| 20/11/2024 |
4.11
|
7,200 | 4.15 | 4.25 | 3.82 | 0 | 0 | 0 |
| 19/11/2024 |
4.10
|
10,900 | 4.10 | 4.30 | 3.96 | 0 | 0 | 0 |
| 18/11/2024 |
4.07
|
5,100 | 3.97 | 4.07 | 3.97 | 0 | 0 | 0 |
| 15/11/2024 |
4.10
|
25,900 | 4.28 | 4.28 | 3.95 | 0 | 0 | 0 |
| 14/11/2024 |
4.10
|
25,300 | 3.92 | 4.35 | 3.92 | 0 | 0 | 0 |
| 13/11/2024 |
4.10
|
7,700 | 4.25 | 4.25 | 3.95 | 0 | 0 | 0 |
| 12/11/2024 |
4
|
1,700 | 3.93 | 4 | 3.93 | 0 | 0 | 0 |
| 11/11/2024 |
4.13
|
26,000 | 4 | 4.13 | 3.85 | 0 | 0 | 0 |
| 08/11/2024 |
4.13
|
900 | 4.27 | 4.27 | 3.90 | 0 | 0 | 0 |
| 07/11/2024 |
4.03
|
4,600 | 3.89 | 4.09 | 3.89 | 0 | 0 | 0 |
| 06/11/2024 |
4.10
|
10,500 | 3.99 | 4.21 | 3.97 | 0 | 0 | 0 |
| 05/11/2024 |
4
|
2,700 | 3.87 | 4.10 | 3.87 | 0 | 0 | 0 |
| 04/11/2024 |
3.97
|
1,300 | 4.06 | 4.06 | 3.96 | 0 | 0 | 0 |
| 01/11/2024 |
4.06
|
100 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 |
| 31/10/2024 |
3.84
|
5,400 | 3.85 | 3.92 | 3.84 | 0 | 0 | 0 |
| 30/10/2024 |
3.98
|
3,900 | 3.99 | 3.99 | 3.83 | 0 | 0 | 0 |
| 29/10/2024 |
3.96
|
12,200 | 3.83 | 3.99 | 3.81 | 0 | 0 | 0 |
| 28/10/2024 |
4.09
|
500 | 4.19 | 4.19 | 4.09 | 0 | 0 | 0 |
| 25/10/2024 |
3.96
|
3,500 | 3.97 | 4 | 3.80 | 0 | 0 | 0 |
| 24/10/2024 |
3.98
|
11,300 | 4 | 4 | 3.80 | 0 | 0 | 0 |
| 23/10/2024 |
3.99
|
9,000 | 4 | 4 | 3.80 | 0 | 0 | 0 |
| 22/10/2024 |
3.99
|
6,500 | 4.20 | 4.20 | 3.80 | 0 | 0 | 0 |
| 21/10/2024 |
3.99
|
25,800 | 3.97 | 3.99 | 3.84 | 0 | 0 | 0 |
| 18/10/2024 |
3.97
|
5,400 | 4 | 4 | 3.80 | 0 | 0 | 0 |
| 17/10/2024 |
4.02
|
7,400 | 3.91 | 4.05 | 3.87 | 0 | 0 | 0 |
| 16/10/2024 |
4.08
|
13,600 | 4 | 4.18 | 4 | 0 | 0 | 0 |
| 15/10/2024 |
4
|
6,100 | 3.98 | 4 | 3.98 | 0 | 0 | 0 |
| 14/10/2024 |
4
|
300 | 4 | 4 | 4 | 0 | 0 | 0 |
| 11/10/2024 |
4
|
500 | 3.82 | 4 | 3.82 | 0 | 0 | 0 |
| 10/10/2024 |
3.82
|
7,000 | 3.93 | 3.93 | 3.82 | 0 | 0 | 0 |
| 09/10/2024 |
3.93
|
9,000 | 3.90 | 4.05 | 3.90 | 0 | 0 | 0 |
| 08/10/2024 |
4.09
|
200 | 4.15 | 4.15 | 4.09 | 0 | 0 | 0 |
| 07/10/2024 |
3.95
|
10,500 | 3.97 | 3.97 | 3.95 | 0 | 0 | 0 |
| 04/10/2024 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 03/10/2024 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 02/10/2024 |
4.20
|
7,600 | 4.30 | 4.30 | 3.93 | 0 | 0 | 0 |
| 01/10/2024 |
4.02
|
27,800 | 4.02 | 4.02 | 3.91 | 0 | 0 | 0 |
| 30/09/2024 |
3.86
|
1,100 | 3.83 | 3.86 | 3.83 | 0 | 0 | 0 |
| 27/09/2024 |
4.04
|
100 | 4.04 | 4.04 | 4.04 | 0 | 0 | 0 |
| 26/09/2024 |
4.08
|
1,100 | 3.90 | 4.10 | 3.78 | 0 | 0 | 0 |
| 25/09/2024 |
3.93
|
24,200 | 3.80 | 4.16 | 3.80 | 0 | 0 | 0 |