| 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) |
2.40 | 46.60% | 17,331,000 | -60,500 | -0.5 |
4.93
8.07
8.07
|
|
2 tháng
(2025-10-06) |
2.85 | 60.64% | 20,871,900 | -61,100 | -0.5 |
4.55
8.07
8.07
|
|
3 tháng
(2025-09-05) |
2.73 | 56.64% | 23,013,700 | -106,600 | -0.7 |
4.55
8.07
8.07
|
|
6 tháng
(2025-06-09) |
3.31 | 78.07% | 31,193,600 | -258,000 | -1.3 |
4.10
8.07
8.07
|
|
12 tháng
(2024-12-09) |
3.34 | 79.36% | 39,344,700 | -361,307 | -1.8 |
3.64
8.07
8.07
|
|
24 tháng
(2023-12-15) |
2.59 | 52.34% | 73,057,400 | -108,391 | -0.3 |
3.64
8.07
8.07
|
|
36 tháng
(2022-12-20) |
3.37 | 80.56% | 113,934,800 | -270,221 | -1.1 |
3.64
8.07
8.07
|
|
60 tháng
(2020-12-30) |
-3.52 | -31.82% | 365,746,770 | -195,969 | 3.4 |
3.64
16.55
8.07
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 19/02/2025 |
4.31
|
14,400 | 4.34 | 4.34 | 4.28 | 0 | 0 | 0 |
| 18/02/2025 |
4.30
|
66,000 | 4.27 | 4.32 | 4.21 | 0 | 100 | -0.0 |
| 17/02/2025 |
4.27
|
22,200 | 4.25 | 4.35 | 4.25 | 0 | 0 | 0 |
| 14/02/2025 |
4.27
|
415,900 | 4.27 | 4.30 | 4.24 | 0 | 0 | 0 |
| 13/02/2025 |
4.27
|
76,200 | 4.19 | 4.27 | 4.18 | 0 | 0 | 0 |
| 12/02/2025 |
4.19
|
44,800 | 4.18 | 4.20 | 4.16 | 0 | 0 | 0 |
| 11/02/2025 |
4.19
|
45,700 | 4.16 | 4.19 | 4.12 | 0 | 0 | 0 |
| 10/02/2025 |
4.16
|
76,500 | 4.12 | 4.18 | 4.12 | 0 | 0 | 0 |
| 07/02/2025 |
4.16
|
43,400 | 4.10 | 4.18 | 4.10 | 0 | 0 | 0 |
| 06/02/2025 |
4.10
|
25,100 | 4.11 | 4.13 | 4.09 | 0 | 2,000 | -0.0 |
| 05/02/2025 |
4.11
|
11,300 | 4.07 | 4.16 | 4.06 | 0 | 0 | 0 |
| 04/02/2025 |
4.15
|
57,600 | 4.06 | 4.18 | 3.99 | 2,800 | 15,200 | -0.1 |
| 03/02/2025 |
4.06
|
6,500 | 3.98 | 4.10 | 3.98 | 0 | 0 | 0 |
| 24/01/2025 |
4.09
|
25,700 | 4.07 | 4.11 | 4.07 | 0 | 0 | 0 |
| 23/01/2025 |
4.09
|
17,900 | 4.12 | 4.12 | 4.06 | 0 | 16,300 | -0.1 |
| 22/01/2025 |
4.08
|
12,800 | 4.13 | 4.13 | 4.07 | 0 | 4,000 | -0.0 |
| 21/01/2025 |
4.10
|
54,400 | 4.14 | 4.14 | 4.07 | 0 | 0 | 0 |
| 20/01/2025 |
4.12
|
17,700 | 4.13 | 4.14 | 4.08 | 0 | 0 | 0 |
| 17/01/2025 |
4.13
|
18,800 | 4.14 | 4.14 | 4.09 | 0 | 0 | 0 |
| 16/01/2025 |
4.10
|
17,700 | 4.08 | 4.16 | 4.03 | 0 | 0 | 0 |
| 15/01/2025 |
4.08
|
19,800 | 4.13 | 4.13 | 4.06 | 0 | 0 | 0 |
| 14/01/2025 |
4.08
|
13,600 | 4.13 | 4.13 | 4.02 | 0 | 0 | 0 |
| 13/01/2025 |
4.07
|
85,000 | 4.07 | 4.16 | 4.01 | 0 | 0 | 0 |
| 10/01/2025 |
4.13
|
27,700 | 4.18 | 4.20 | 4.11 | 0 | 4,900 | -0.0 |
| 09/01/2025 |
4.14
|
40,000 | 4.12 | 4.21 | 4.12 | 0 | 100 | -0.0 |
| 08/01/2025 |
4.19
|
25,400 | 4.13 | 4.19 | 4.06 | 0 | 0 | 0 |
| 07/01/2025 |
4.10
|
112,200 | 4.15 | 4.16 | 4.06 | 0 | 1,800 | -0.0 |
| 06/01/2025 |
4.15
|
14,600 | 4.12 | 4.17 | 4.11 | 0 | 0 | 0 |
| 03/01/2025 |
4.15
|
21,300 | 4.16 | 4.19 | 4.14 | 0 | 0 | 0 |
| 02/01/2025 |
4.17
|
17,700 | 4.13 | 4.19 | 4.13 | 0 | 0 | 0 |
| 31/12/2024 |
4.15
|
20,800 | 4.18 | 4.19 | 4.14 | 0 | 0 | 0 |
| 30/12/2024 |
4.18
|
60,700 | 4.20 | 4.22 | 4.15 | 0 | 11,000 | -0.0 |
| 27/12/2024 |
4.20
|
22,300 | 4.20 | 4.22 | 4.15 | 0 | 0 | 0 |
| 26/12/2024 |
4.20
|
182,300 | 4.16 | 4.29 | 4.13 | 6,800 | 200 | 0.0 |
| 25/12/2024 |
4.15
|
132,200 | 4.17 | 4.18 | 4.13 | 500 | 3,100 | -0.0 |
| 24/12/2024 |
4.17
|
50,400 | 4.21 | 4.21 | 4.16 | 0 | 2,300 | -0.0 |
| 23/12/2024 |
4.22
|
46,700 | 4.17 | 4.25 | 4.17 | 0 | 0 | 0 |
| 20/12/2024 |
4.19
|
22,800 | 4.14 | 4.20 | 4.14 | 0 | 0 | 0 |
| 19/12/2024 |
4.16
|
4,300 | 4.18 | 4.21 | 4.12 | 0 | 0 | 0 |
| 18/12/2024 |
4.22
|
10,000 | 4.23 | 4.23 | 4.16 | 0 | 1,400 | -0.0 |
| 17/12/2024 |
4.19
|
3,400 | 4.23 | 4.23 | 4.13 | 0 | 1,500 | -0.0 |
| 16/12/2024 |
4.20
|
12,200 | 4.21 | 4.24 | 4.17 | 0 | 1,000 | -0.0 |
| 13/12/2024 |
4.21
|
15,100 | 4.20 | 4.22 | 4.17 | 0 | 1,500 | -0.0 |
| 12/12/2024 |
4.21
|
31,600 | 4.20 | 4.22 | 4.16 | 0 | 5,900 | -0.0 |
| 11/12/2024 |
4.22
|
39,400 | 4.24 | 4.27 | 4.15 | 0 | 400 | -0.0 |
| 10/12/2024 |
4.25
|
45,500 | 4.15 | 4.30 | 4.15 | 0 | 100 | -0.0 |
| 09/12/2024 |
4.21
|
30,600 | 4.20 | 4.25 | 4.13 | 300 | 100 | 0.0 |
| 06/12/2024 |
4.20
|
162,100 | 4.27 | 4.27 | 4.20 | 0 | 0 | 0 |
| 05/12/2024 |
4.27
|
15,900 | 4.27 | 4.27 | 4.21 | 0 | 0 | 0 |
| 04/12/2024 |
4.22
|
444,100 | 4.18 | 4.36 | 4.18 | 13,300 | 0 | 0.1 |
| 03/12/2024 |
4.18
|
9,200 | 4.19 | 4.26 | 4.18 | 0 | 100 | -0.0 |
| 02/12/2024 |
4.20
|
49,000 | 4.19 | 4.20 | 4.11 | 0 | 3,300 | -0.0 |
| 29/11/2024 |
4.20
|
50,400 | 4.22 | 4.22 | 4.19 | 0 | 0 | 0 |
| 28/11/2024 |
4.20
|
51,400 | 4.25 | 4.26 | 4.17 | 0 | 0 | 0 |
| 27/11/2024 |
4.20
|
95,000 | 4.20 | 4.26 | 4.17 | 0 | 0 | 0 |
| 26/11/2024 |
4.21
|
51,700 | 4.14 | 4.27 | 4.07 | 1,100 | 0 | 0.0 |
| 25/11/2024 |
4.16
|
54,500 | 4.15 | 4.18 | 4.13 | 0 | 1,700 | -0.0 |
| 22/11/2024 |
4.16
|
177,400 | 4.16 | 4.18 | 4.11 | 1,900 | 0 | 0.0 |
| 21/11/2024 |
4.15
|
38,500 | 4.17 | 4.18 | 4.13 | 0 | 9,200 | -0.0 |
| 20/11/2024 |
4.15
|
26,300 | 4.16 | 4.16 | 4.13 | 0 | 0 | 0 |
| 19/11/2024 |
4.14
|
87,100 | 4.18 | 4.18 | 4.11 | 1,900 | 0 | 0.0 |
| 18/11/2024 |
4.14
|
49,100 | 4.18 | 4.18 | 4.11 | 0 | 100 | -0.0 |
| 15/11/2024 |
4.13
|
200,400 | 4.11 | 4.15 | 4.09 | 0 | 0 | 0 |
| 14/11/2024 |
4.13
|
115,000 | 4.25 | 4.25 | 3.99 | 0 | 40,200 | -0.2 |
| 13/11/2024 |
4.13
|
44,800 | 4.09 | 4.17 | 4.09 | 0 | 0 | 0 |
| 12/11/2024 |
4.13
|
14,000 | 4.18 | 4.18 | 4.11 | 0 | 0 | 0 |
| 11/11/2024 |
4.12
|
120,300 | 4.13 | 4.18 | 4.11 | 9,500 | 1,000 | 0.0 |
| 08/11/2024 |
4.13
|
79,900 | 4.25 | 4.25 | 4.13 | 3,700 | 0 | 0.0 |
| 07/11/2024 |
4.15
|
168,800 | 4.14 | 4.17 | 4.12 | 2,500 | 0 | 0.0 |
| 06/11/2024 |
4.16
|
35,400 | 4.17 | 4.19 | 4.11 | 0 | 0 | 0 |
| 05/11/2024 |
4.16
|
148,600 | 4.06 | 4.20 | 4.00 | 2,100 | 0 | 0.0 |
| 04/11/2024 |
4.03
|
52,700 | 4.12 | 4.12 | 3.97 | 13,200 | 0 | 0.1 |
| 01/11/2024 |
4.03
|
175,400 | 4.11 | 4.11 | 3.97 | 0 | 4,200 | -0.0 |
| 31/10/2024 |
4.08
|
91,600 | 4.02 | 4.26 | 4.01 | 0 | 4,000 | -0.0 |
| 30/10/2024 |
4.02
|
136,000 | 4.11 | 4.18 | 3.99 | 0 | 0 | 0 |
| 29/10/2024 |
4.14
|
146,600 | 4.25 | 4.28 | 4.03 | 4,900 | 100 | 0.0 |
| 28/10/2024 |
4.25
|
28,800 | 4.35 | 4.35 | 4.24 | 2,800 | 0 | 0.0 |
| 25/10/2024 |
4.29
|
25,900 | 4.28 | 4.36 | 4.28 | 0 | 0 | 0 |
| 24/10/2024 |
4.28
|
23,300 | 4.28 | 4.39 | 4.27 | 100 | 2,000 | -0.0 |
| 23/10/2024 |
4.28
|
53,200 | 4.38 | 4.38 | 4.27 | 0 | 1,000 | -0.0 |
| 22/10/2024 |
4.28
|
32,800 | 4.37 | 4.37 | 4.25 | 0 | 0 | 0 |
| 21/10/2024 |
4.33
|
45,500 | 4.35 | 4.35 | 4.27 | 0 | 500 | -0.0 |
| 18/10/2024 |
4.33
|
56,600 | 4.41 | 4.41 | 4.30 | 0 | 0 | 0 |
| 17/10/2024 |
4.33
|
62,800 | 4.39 | 4.39 | 4.26 | 7,200 | 0 | 0.0 |
| 16/10/2024 |
4.29
|
55,100 | 4.43 | 4.43 | 4.28 | 0 | 0 | 0 |
| 15/10/2024 |
4.38
|
67,200 | 4.44 | 4.44 | 4.30 | 0 | 0 | 0 |
| 14/10/2024 |
4.40
|
90,300 | 4.40 | 4.47 | 4.39 | 0 | 700 | -0.0 |
| 11/10/2024 |
4.44
|
40,200 | 4.48 | 4.48 | 4.39 | 0 | 500 | -0.0 |
| 10/10/2024 |
4.44
|
78,800 | 4.46 | 4.50 | 4.42 | 1,800 | 0 | 0.0 |
| 09/10/2024 |
4.46
|
69,900 | 4.48 | 4.53 | 4.45 | 0 | 0 | 0 |
| 08/10/2024 |
4.46
|
57,500 | 4.51 | 4.51 | 4.44 | 500 | 0 | 0.0 |
| 07/10/2024 |
4.49
|
25,800 | 4.52 | 4.54 | 4.48 | 0 | 0 | 0 |
| 04/10/2024 |
4.49
|
18,400 | 4.48 | 4.51 | 4.47 | 300 | 0 | 0.0 |
| 03/10/2024 |
4.51
|
52,400 | 4.55 | 4.55 | 4.47 | 400 | 400 | -0 |
| 02/10/2024 |
4.51
|
58,800 | 4.48 | 4.55 | 4.46 | 300 | 0 | 0.0 |
| 01/10/2024 |
4.53
|
64,800 | 4.56 | 4.56 | 4.51 | 200 | 0 | 0.0 |
| 30/09/2024 |
4.54
|
44,900 | 4.55 | 4.57 | 4.51 | 0 | 0 | 0 |
| 27/09/2024 |
4.55
|
78,400 | 4.56 | 4.56 | 4.54 | 0 | 0 | 0 |
| 26/09/2024 |
4.55
|
39,300 | 4.60 | 4.63 | 4.55 | 0 | 0 | 0 |
| 25/09/2024 |
4.55
|
52,800 | 4.54 | 4.58 | 4.54 | 600 | 6,800 | -0.0 |