| 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) |
0.05 | 1.32% | 136,700 | 0 | 0 |
3.80
4
3.85
|
|
2 tháng
(2025-11-28) |
-0.04 | -1.03% | 249,300 | 0 | 0 |
3.70
4
3.85
|
|
3 tháng
(2025-10-29) |
0.05 | 1.32% | 754,500 | 0 | 0 |
3.70
4
3.85
|
|
6 tháng
(2025-07-31) |
-0.12 | -3.02% | 1,758,500 | 0 | 0 |
3.56
4.34
3.85
|
|
12 tháng
(2025-02-03) |
-0.05 | -1.28% | 3,699,200 | -2,000 | -0.0 |
3.56
4.34
3.85
|
|
24 tháng
(2024-02-07) |
0.12 | 3.22% | 10,369,000 | -18,900 | -0.1 |
3.50
7.51
3.85
|
|
36 tháng
(2023-02-13) |
-0.15 | -3.75% | 13,027,700 | -10,100 | 0.0 |
3.50
7.51
3.85
|
|
60 tháng
(2021-02-22) |
-0.55 | -12.50% | 31,966,500 | 15,200 | 0.5 |
3.50
10.85
3.85
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 11/04/2025 |
4.04
|
3,800 | 4.04 | 4.04 | 3.80 | 0 | 0 | 0 |
| 10/04/2025 |
4.05
|
37,800 | 4.06 | 4.06 | 4.05 | 0 | 0 | 0 |
| 09/04/2025 |
3.80
|
28,600 | 3.80 | 3.99 | 3.70 | 0 | 0 | 0 |
| 08/04/2025 |
3.80
|
68,300 | 3.75 | 3.80 | 3.51 | 0 | 0 | 0 |
| 04/04/2025 |
3.77
|
56,300 | 3.75 | 3.77 | 3.75 | 0 | 0 | 0 |
| 03/04/2025 |
3.75
|
30,700 | 3.81 | 3.81 | 3.71 | 0 | 0 | 0 |
| 02/04/2025 |
3.81
|
129,300 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
| 01/04/2025 |
4.01
|
0 | 4.01 | 4.01 | 4.01 | 0 | 0 | 0 |
| 31/03/2025 |
4.01
|
1,400 | 4 | 4.10 | 4 | 0 | 0 | 0 |
| 28/03/2025 |
4.03
|
500 | 4.06 | 4.06 | 4 | 0 | 0 | 0 |
| 27/03/2025 |
3.80
|
21,000 | 4.03 | 4.04 | 3.80 | 0 | 0 | 0 |
| 26/03/2025 |
4.05
|
2,000 | 4.09 | 4.10 | 3.90 | 0 | 0 | 0 |
| 25/03/2025 |
4.09
|
4,800 | 4.09 | 4.09 | 4.08 | 0 | 0 | 0 |
| 24/03/2025 |
3.86
|
17,500 | 4.09 | 4.09 | 3.86 | 0 | 0 | 0 |
| 21/03/2025 |
4.09
|
1,800 | 3.89 | 4.15 | 3.89 | 0 | 0 | 0 |
| 20/03/2025 |
3.89
|
3,900 | 3.83 | 3.94 | 3.80 | 0 | 0 | 0 |
| 19/03/2025 |
3.82
|
6,400 | 3.85 | 3.97 | 3.82 | 0 | 0 | 0 |
| 18/03/2025 |
4
|
4,400 | 4.08 | 4.08 | 3.83 | 0 | 0 | 0 |
| 17/03/2025 |
3.97
|
5,900 | 3.85 | 3.99 | 3.82 | 0 | 0 | 0 |
| 14/03/2025 |
4
|
8,600 | 4.07 | 4.07 | 3.87 | 0 | 0 | 0 |
| 13/03/2025 |
4.07
|
2,800 | 4.07 | 4.07 | 4 | 0 | 0 | 0 |
| 12/03/2025 |
4.07
|
10,200 | 3.95 | 4.07 | 3.90 | 0 | 0 | 0 |
| 11/03/2025 |
4.07
|
8,700 | 3.95 | 4.07 | 3.95 | 0 | 0 | 0 |
| 10/03/2025 |
4.07
|
7,400 | 4.05 | 4.10 | 3.95 | 0 | 0 | 0 |
| 07/03/2025 |
4.10
|
8,100 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 06/03/2025 |
4.10
|
11,400 | 4 | 4.15 | 4 | 0 | 0 | 0 |
| 05/03/2025 |
4.05
|
19,500 | 3.99 | 4.05 | 3.99 | 0 | 0 | 0 |
| 04/03/2025 |
3.98
|
10,300 | 3.90 | 3.98 | 3.85 | 0 | 0 | 0 |
| 03/03/2025 |
3.95
|
2,500 | 3.95 | 3.95 | 3.90 | 0 | 0 | 0 |
| 28/02/2025 |
3.95
|
2,200 | 3.94 | 3.99 | 3.94 | 0 | 0 | 0 |
| 27/02/2025 |
4
|
900 | 3.85 | 4 | 3.85 | 0 | 0 | 0 |
| 26/02/2025 |
4
|
5,600 | 4 | 4.05 | 3.87 | 0 | 0 | 0 |
| 25/02/2025 |
4
|
1,400 | 4.06 | 4.07 | 4 | 0 | 0 | 0 |
| 24/02/2025 |
4.07
|
15,400 | 4.01 | 4.10 | 3.81 | 0 | 0 | 0 |
| 21/02/2025 |
4
|
5,100 | 4.10 | 4.10 | 3.70 | 0 | 0 | 0 |
| 20/02/2025 |
3.95
|
600 | 4.13 | 4.13 | 3.95 | 0 | 0 | 0 |
| 19/02/2025 |
4.13
|
4,700 | 4.13 | 4.14 | 4.10 | 0 | 0 | 0 |
| 18/02/2025 |
4.13
|
1,300 | 4.11 | 4.14 | 4.11 | 0 | 0 | 0 |
| 17/02/2025 |
4.13
|
500 | 4.13 | 4.13 | 4.13 | 0 | 0 | 0 |
| 14/02/2025 |
3.88
|
1,000 | 3.88 | 3.88 | 3.88 | 0 | 0 | 0 |
| 13/02/2025 |
4.15
|
0 | 4.15 | 4.15 | 4.15 | 0 | 0 | 0 |
| 12/02/2025 |
4.15
|
1,900 | 4.16 | 4.16 | 4 | 0 | 0 | 0 |
| 11/02/2025 |
4.15
|
2,800 | 4 | 4.15 | 4 | 0 | 0 | 0 |
| 10/02/2025 |
4
|
2,600 | 3.85 | 4 | 3.85 | 0 | 0 | 0 |
| 07/02/2025 |
4
|
7,700 | 4.05 | 4.10 | 4 | 0 | 0 | 0 |
| 06/02/2025 |
4.04
|
20,900 | 4 | 4.04 | 3.85 | 0 | 0 | 0 |
| 05/02/2025 |
4
|
6,500 | 3.81 | 4 | 3.81 | 0 | 0 | 0 |
| 04/02/2025 |
3.80
|
2,200 | 3.84 | 4.05 | 3.80 | 0 | 0 | 0 |
| 03/02/2025 |
3.90
|
300 | 3.91 | 3.91 | 3.90 | 0 | 0 | 0 |
| 24/01/2025 |
3.88
|
500 | 3.90 | 3.90 | 3.88 | 0 | 0 | 0 |
| 23/01/2025 |
3.90
|
3,300 | 3.86 | 3.90 | 3.86 | 0 | 0 | 0 |
| 22/01/2025 |
4.13
|
11,500 | 4.15 | 4.15 | 3.85 | 0 | 0 | 0 |
| 21/01/2025 |
4.13
|
7,400 | 4.17 | 4.17 | 3.82 | 0 | 0 | 0 |
| 20/01/2025 |
3.91
|
34,700 | 4.20 | 4.20 | 3.91 | 0 | 0 | 0 |
| 17/01/2025 |
4.20
|
26,800 | 4.30 | 4.30 | 4.03 | 0 | 0 | 0 |
| 16/01/2025 |
4.33
|
70,500 | 4.34 | 4.34 | 4.11 | 0 | 0 | 0 |
| 15/01/2025 |
4.06
|
8,400 | 4.06 | 4.06 | 3.90 | 0 | 0 | 0 |
| 14/01/2025 |
3.80
|
27,100 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
| 13/01/2025 |
3.80
|
200 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 10/01/2025 |
3.80
|
100 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 09/01/2025 |
3.80
|
1,500 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 08/01/2025 |
3.85
|
2,400 | 3.78 | 3.85 | 3.78 | 0 | 0 | 0 |
| 07/01/2025 |
3.78
|
2,300 | 3.87 | 3.87 | 3.78 | 0 | 0 | 0 |
| 06/01/2025 |
3.80
|
11,200 | 3.80 | 3.87 | 3.75 | 0 | 0 | 0 |
| 03/01/2025 |
3.80
|
3,700 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
| 02/01/2025 |
3.88
|
15,000 | 3.89 | 3.89 | 3.81 | 0 | 0 | 0 |
| 31/12/2024 |
3.80
|
19,200 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 30/12/2024 |
3.80
|
39,300 | 3.75 | 3.80 | 3.75 | 0 | 0 | 0 |
| 27/12/2024 |
3.74
|
4,500 | 3.73 | 3.80 | 3.73 | 0 | 0 | 0 |
| 26/12/2024 |
3.73
|
2,100 | 3.79 | 3.80 | 3.73 | 0 | 0 | 0 |
| 25/12/2024 |
3.80
|
10,400 | 3.75 | 3.80 | 3.75 | 0 | 0 | 0 |
| 24/12/2024 |
3.75
|
11,500 | 3.78 | 3.78 | 3.74 | 0 | 0 | 0 |
| 23/12/2024 |
3.73
|
9,100 | 3.82 | 3.82 | 3.73 | 0 | 0 | 0 |
| 20/12/2024 |
3.77
|
8,200 | 3.80 | 3.80 | 3.76 | 0 | 0 | 0 |
| 19/12/2024 |
3.77
|
10,600 | 3.74 | 3.77 | 3.71 | 0 | 0 | 0 |
| 18/12/2024 |
3.75
|
6,700 | 3.75 | 3.75 | 3.75 | 0 | 0 | 0 |
| 17/12/2024 |
3.73
|
11,300 | 3.73 | 3.73 | 3.73 | 0 | 0 | 0 |
| 16/12/2024 |
3.73
|
1,700 | 3.73 | 3.73 | 3.70 | 0 | 0 | 0 |
| 13/12/2024 |
3.73
|
33,600 | 3.77 | 3.77 | 3.70 | 0 | 0 | 0 |
| 12/12/2024 |
3.72
|
5,600 | 3.70 | 3.73 | 3.70 | 0 | 0 | 0 |
| 11/12/2024 |
3.83
|
27,600 | 3.89 | 3.90 | 3.74 | 0 | 0 | 0 |
| 10/12/2024 |
3.76
|
22,200 | 3.76 | 3.77 | 3.75 | 0 | 0 | 0 |
| 09/12/2024 |
3.75
|
26,000 | 3.76 | 3.80 | 3.74 | 0 | 0 | 0 |
| 06/12/2024 |
3.73
|
52,100 | 3.72 | 3.73 | 3.72 | 0 | 0 | 0 |
| 05/12/2024 |
3.74
|
18,700 | 3.72 | 3.74 | 3.72 | 0 | 0 | 0 |
| 04/12/2024 |
3.72
|
28,200 | 3.72 | 3.72 | 3.71 | 0 | 0 | 0 |
| 03/12/2024 |
3.70
|
10,500 | 3.75 | 3.75 | 3.70 | 0 | 0 | 0 |
| 02/12/2024 |
3.75
|
1,100 | 3.80 | 3.80 | 3.75 | 0 | 0 | 0 |
| 29/11/2024 |
3.85
|
1,600 | 3.65 | 3.85 | 3.65 | 0 | 0 | 0 |
| 28/11/2024 |
3.89
|
17,100 | 3.66 | 3.90 | 3.66 | 0 | 0 | 0 |
| 27/11/2024 |
3.74
|
1,400 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
| 26/11/2024 |
3.76
|
5,200 | 3.74 | 3.99 | 3.74 | 0 | 0 | 0 |
| 25/11/2024 |
3.92
|
11,800 | 3.72 | 3.95 | 3.72 | 0 | 0 | 0 |
| 22/11/2024 |
3.71
|
3,500 | 4.10 | 4.10 | 3.70 | 0 | 0 | 0 |
| 21/11/2024 |
3.89
|
5,700 | 3.70 | 3.89 | 3.70 | 0 | 0 | 0 |
| 20/11/2024 |
3.71
|
13,700 | 3.96 | 3.96 | 3.70 | 0 | 0 | 0 |
| 19/11/2024 |
3.97
|
1,300 | 3.80 | 3.97 | 3.80 | 0 | 0 | 0 |
| 18/11/2024 |
3.97
|
1,500 | 4 | 4 | 3.75 | 0 | 0 | 0 |
| 15/11/2024 |
3.97
|
7,500 | 4.26 | 4.26 | 3.97 | 0 | 0 | 0 |
| 14/11/2024 |
4.26
|
11,300 | 4.26 | 4.30 | 4 | 0 | 0 | 0 |