| 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) |
-0.40 | -14.81% | 4,720,100 | -99,000 | -0.3 |
2.30
2.80
2.30
|
|
2 tháng
(2025-10-06) |
-1.90 | -45.24% | 6,349,700 | -99,000 | -0.3 |
2.30
4.20
2.30
|
|
3 tháng
(2025-09-05) |
-2.90 | -55.77% | 14,943,300 | -59,700 | -0.1 |
2.30
5.20
2.30
|
|
6 tháng
(2025-06-09) |
-1.80 | -43.90% | 60,997,600 | 3,800 | 0.3 |
2.30
6.60
2.30
|
|
12 tháng
(2024-12-09) |
-3.40 | -59.65% | 119,771,231 | 50,800 | 0.4 |
2.30
6.60
2.30
|
|
24 tháng
(2023-12-15) |
-30.10 | -92.90% | 215,764,521 | -172,185 | 3.5 |
2.30
42
2.30
|
|
36 tháng
(2022-12-20) |
-18 | -88.67% | 276,149,256 | -145,774 | 4.2 |
2.30
44.25
2.30
|
|
60 tháng
(2020-12-30) |
-7.94 | -77.53% | 451,204,940 | -66,184 | 3.3 |
2.30
44.25
2.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 19/02/2025 |
5
|
779,800 | 5 | 5 | 4.80 | 0 | 0 | 0 |
| 18/02/2025 |
5
|
845,300 | 5.30 | 5.30 | 4.90 | 0 | 0 | 0 |
| 17/02/2025 |
5.20
|
1,316,100 | 5 | 5.30 | 4.80 | 0 | 0 | 0 |
| 14/02/2025 |
5
|
1,024,500 | 5.30 | 5.40 | 4.90 | 0 | 0 | 0 |
| 13/02/2025 |
5.10
|
810,800 | 4.70 | 5.10 | 4.70 | 0 | 0 | 0 |
| 12/02/2025 |
4.70
|
1,724,080 | 5.10 | 5.50 | 4.60 | 0 | 0 | 0 |
| 11/02/2025 |
5
|
3,176,046 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| 10/02/2025 |
4.60
|
1,529,128 | 4.20 | 4.60 | 4.10 | 0 | 0 | 0 |
| 07/02/2025 |
4.20
|
495,925 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
| 06/02/2025 |
4.20
|
701,572 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
| 05/02/2025 |
4.20
|
346,268 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
| 04/02/2025 |
4.10
|
1,089,321 | 4.20 | 4.30 | 3.80 | 0 | 0 | 0 |
| 03/02/2025 |
4.20
|
304,500 | 4.40 | 4.40 | 4.10 | 0 | 0 | 0 |
| 24/01/2025 |
4.30
|
1,458,281 | 4 | 4.40 | 3.90 | 0 | 0 | 0 |
| 23/01/2025 |
4
|
652,022 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
| 22/01/2025 |
4
|
249,600 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
| 21/01/2025 |
4
|
612,000 | 4 | 4.30 | 3.90 | 0 | 0 | 0 |
| 20/01/2025 |
4
|
188,970 | 4.10 | 4.20 | 3.90 | 0 | 0 | 0 |
| 17/01/2025 |
4.10
|
695,781 | 4.20 | 4.20 | 3.90 | 0 | 0 | 0 |
| 16/01/2025 |
4.20
|
207,238 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
| 15/01/2025 |
4.30
|
100,518 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
| 14/01/2025 |
4.30
|
197,762 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
| 13/01/2025 |
4.40
|
164,806 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
| 10/01/2025 |
4.40
|
471,200 | 4.60 | 4.60 | 4.30 | 0 | 0 | 0 |
| 09/01/2025 |
4.60
|
286,361 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
| 08/01/2025 |
4.60
|
240,709 | 4.60 | 4.60 | 4.40 | 0 | 0 | 0 |
| 07/01/2025 |
4.60
|
504,739 | 4.50 | 4.80 | 4.40 | 0 | 0 | 0 |
| 06/01/2025 |
4.50
|
257,053 | 4.60 | 4.80 | 4.50 | 0 | 0 | 0 |
| 03/01/2025 |
4.60
|
875,218 | 4.50 | 4.70 | 4.40 | 0 | 0 | 0 |
| 02/01/2025 |
4.50
|
523,714 | 4.70 | 4.80 | 4.40 | 0 | 0 | 0 |
| 31/12/2024 |
4.70
|
577,612 | 4.90 | 4.90 | 4.60 | 0 | 0 | 0 |
| 30/12/2024 |
4.90
|
700,170 | 5.30 | 5.30 | 4.80 | 0 | 0 | 0 |
| 27/12/2024 |
5.20
|
742,759 | 5.40 | 5.60 | 5.10 | 0 | 300 | -0.0 |
| 26/12/2024 |
5.30
|
1,280,129 | 4.90 | 5.30 | 4.70 | 0 | 0 | 0 |
| 25/12/2024 |
4.90
|
1,190,891 | 5.40 | 5.40 | 4.90 | 0 | 0 | 0 |
| 24/12/2024 |
5.40
|
391,437 | 5.70 | 5.70 | 5.30 | 0 | 0 | 0 |
| 23/12/2024 |
5.60
|
442,317 | 5.60 | 5.70 | 5.50 | 0 | 0 | 0 |
| 20/12/2024 |
5.60
|
385,713 | 5.80 | 5.80 | 5.60 | 0 | 0 | 0 |
| 19/12/2024 |
5.80
|
311,515 | 5.80 | 5.80 | 5.60 | 0 | 0 | 0 |
| 18/12/2024 |
5.80
|
120,070 | 5.80 | 5.80 | 5.60 | 100 | 0 | 0.0 |
| 17/12/2024 |
5.70
|
201,800 | 5.80 | 5.90 | 5.70 | 0 | 0 | 0 |
| 16/12/2024 |
5.80
|
80,040 | 5.80 | 5.90 | 5.70 | 0 | 0 | 0 |
| 13/12/2024 |
5.80
|
392,429 | 5.90 | 5.90 | 5.70 | 300 | 0 | 0.0 |
| 12/12/2024 |
5.90
|
183,808 | 5.80 | 6 | 5.80 | 0 | 0 | 0 |
| 11/12/2024 |
5.90
|
422,400 | 5.80 | 6 | 5.80 | 0 | 0 | 0 |
| 10/12/2024 |
5.90
|
202,790 | 5.80 | 5.90 | 5.70 | 0 | 0 | 0 |
| 09/12/2024 |
5.70
|
184,739 | 5.70 | 5.90 | 5.70 | 0 | 0 | 0 |
| 06/12/2024 |
5.80
|
225,401 | 5.90 | 6 | 5.70 | 100 | 0 | 0.0 |
| 05/12/2024 |
5.80
|
236,408 | 5.90 | 6 | 5.70 | 0 | 0 | 0 |
| 04/12/2024 |
5.90
|
107,432 | 5.90 | 6 | 5.80 | 0 | 0 | 0 |
| 03/12/2024 |
5.90
|
214,718 | 5.90 | 6.10 | 5.70 | 0 | 0 | 0 |
| 02/12/2024 |
5.80
|
122,425 | 6 | 6.10 | 5.80 | 100 | 0 | 0.0 |
| 29/11/2024 |
6
|
92,044 | 6 | 6 | 5.80 | 0 | 0 | 0 |
| 28/11/2024 |
6
|
308,714 | 6.50 | 6.50 | 5.80 | 0 | 0 | 0 |
| 27/11/2024 |
6.10
|
631,051 | 5.70 | 6.10 | 5.70 | 0 | 0 | 0 |
| 26/11/2024 |
5.60
|
157,055 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 |
| 25/11/2024 |
5.80
|
240,840 | 5.90 | 5.90 | 5.70 | 0 | 0 | 0 |
| 22/11/2024 |
5.90
|
410,627 | 5.70 | 6 | 5.50 | 0 | 0 | 0 |
| 21/11/2024 |
5.70
|
235,577 | 5.80 | 5.80 | 5.40 | 0 | 0 | 0 |
| 20/11/2024 |
5.70
|
353,437 | 5.90 | 5.90 | 5.30 | 0 | 0 | 0 |
| 19/11/2024 |
5.70
|
691,966 | 6.30 | 6.30 | 5.70 | 0 | 0 | 0 |
| 18/11/2024 |
6.30
|
845,382 | 7.20 | 7.20 | 6.30 | 0 | 0 | 0 |
| 15/11/2024 |
6.90
|
1,342,393 | 6.30 | 6.90 | 6.30 | 0 | 0 | 0 |
| 14/11/2024 |
6.30
|
444,148 | 5.80 | 6.30 | 5.80 | 0 | 0 | 0 |
| 13/11/2024 |
5.80
|
581,902 | 6 | 6 | 5.60 | 0 | 0 | 0 |
| 12/11/2024 |
5.90
|
266,443 | 5.90 | 6 | 5.80 | 0 | 0 | 0 |
| 11/11/2024 |
5.80
|
419,143 | 5.80 | 6.20 | 5.80 | 0 | 0 | 0 |
| 08/11/2024 |
5.80
|
181,043 | 5.80 | 5.90 | 5.70 | 0 | 0 | 0 |
| 07/11/2024 |
5.80
|
962,379 | 6.40 | 6.60 | 5.70 | 0 | 0 | 0 |
| 06/11/2024 |
6.30
|
137,211 | 6.30 | 6.40 | 6.20 | 0 | 0 | 0 |
| 05/11/2024 |
6.30
|
181,101 | 6.20 | 6.50 | 6.10 | 0 | 0 | 0 |
| 04/11/2024 |
6.10
|
385,144 | 6.50 | 6.70 | 6 | 0 | 0 | 0 |
| 01/11/2024 |
6.50
|
442,345 | 7.10 | 7.10 | 6.40 | 0 | 0 | 0 |
| 31/10/2024 |
7.10
|
241,228 | 7 | 7.10 | 6.90 | 0 | 0 | 0 |
| 30/10/2024 |
6.90
|
235,538 | 7.20 | 7.20 | 6.90 | 0 | 0 | 0 |
| 29/10/2024 |
7
|
402,625 | 7.40 | 7.50 | 6.90 | 0 | 0 | 0 |
| 28/10/2024 |
7.10
|
201,010 | 7.60 | 7.60 | 7.10 | 0 | 0 | 0 |
| 25/10/2024 |
7.60
|
195,536 | 7.70 | 7.70 | 7.50 | 0 | 0 | 0 |
| 24/10/2024 |
7.70
|
900,575 | 8.10 | 8.20 | 7.60 | 0 | 0 | 0 |
| 23/10/2024 |
7.50
|
106,012 | 6.90 | 7.50 | 6.90 | 0 | 0 | 0 |
| 22/10/2024 |
6.90
|
726,532 | 7.70 | 7.70 | 6.90 | 0 | 0 | 0 |
| 21/10/2024 |
7.60
|
797,557 | 8.30 | 8.30 | 7.60 | 2,200 | 3,600 | -0.0 |
| 18/10/2024 |
8.40
|
387,341 | 8.50 | 8.70 | 8.20 | 0 | 0 | 0 |
| 17/10/2024 |
8.50
|
832,028 | 8.30 | 9.10 | 8.30 | 0 | 0 | 0 |
| 16/10/2024 |
8.30
|
614,810 | 8.60 | 8.80 | 8.10 | 3,600 | 62,000 | -0.5 |
| 15/10/2024 |
8.50
|
285,465 | 8.80 | 9.10 | 8.50 | 0 | 0 | 0 |
| 14/10/2024 |
8.90
|
230,573 | 9 | 9.30 | 8.80 | 0 | 2,500 | -0.0 |
| 11/10/2024 |
9
|
373,878 | 9.20 | 9.30 | 8.60 | 100 | 0 | 0.0 |
| 10/10/2024 |
9.20
|
600,149 | 9.50 | 10.10 | 9 | 0 | 0 | 0 |
| 09/10/2024 |
9.30
|
621,174 | 8.40 | 9.30 | 8 | 2,500 | 400 | 0.0 |
| 08/10/2024 |
8.50
|
716,991 | 9.40 | 9.40 | 8.50 | 0 | 1,132 | -0.0 |
| 07/10/2024 |
9.40
|
885,706 | 10.60 | 10.60 | 9.40 | 0 | 0 | 0 |
| 04/10/2024 |
10.40
|
901,803 | 9.80 | 10.70 | 8.90 | 400 | 0 | 0.0 |
| 03/10/2024 |
9.80
|
2,768,874 | 9.80 | 10.80 | 9.80 | 1,000 | 502,000 | -4.9 |
| 02/10/2024 |
10.80
|
24,602 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 |
| 01/10/2024 |
11.90
|
17,663 | 11.90 | 11.90 | 11.90 | 0 | 0 | 0 |
| 30/09/2024 |
13.20
|
7,881 | 13.20 | 13.20 | 13.20 | 0 | 0 | 0 |
| 27/09/2024 |
14.60
|
7,886 | 14.60 | 14.60 | 14.60 | 0 | 0 | 0 |
| 26/09/2024 |
16.20
|
6,674 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 |
| 25/09/2024 |
18
|
15,430 | 18 | 18 | 18 | 0 | 0 | 0 |