| 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 | 10% | 4,527,600 | 0 | 0 |
2
2.60
2.20
|
|
2 tháng
(2025-11-28) |
0.40 | 22.22% | 5,309,700 | 100 | 0 |
1.70
2.60
2.20
|
|
3 tháng
(2025-10-29) |
0.40 | 22.22% | 5,812,100 | 100 | 0 |
1.70
2.60
2.20
|
|
6 tháng
(2025-07-31) |
0 | 0% | 10,757,600 | -15,100 | 0 |
1.70
2.60
2.20
|
|
12 tháng
(2025-02-03) |
-0.70 | -24.14% | 38,457,480 | -4,879 | 0.0 |
1.60
3.60
2.20
|
|
24 tháng
(2024-02-07) |
-2.30 | -51.11% | 101,328,225 | -7,779 | -0.0 |
1.60
4.60
2.20
|
|
36 tháng
(2023-02-13) |
0.40 | 22.22% | 140,107,335 | -10,079 | -0.0 |
1.40
4.60
2.20
|
|
60 tháng
(2021-02-22) |
-0.10 | -4.35% | 286,297,106 | 38,721 | 0.2 |
1.40
10.50
2.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 11/04/2025 |
2.70
|
236,500 | 2.70 | 2.80 | 2.60 | 0 | 0 | 0 |
| 10/04/2025 |
2.60
|
58,200 | 2.50 | 2.60 | 2.50 | 0 | 0 | 0 |
| 09/04/2025 |
2.40
|
304,700 | 2.30 | 2.50 | 2.30 | 0 | 0 | 0 |
| 08/04/2025 |
2.50
|
189,400 | 2.70 | 2.70 | 2.50 | 200 | 0 | 0.0 |
| 04/04/2025 |
2.70
|
226,800 | 2.70 | 2.80 | 2.60 | 0 | 0 | 0 |
| 03/04/2025 |
2.80
|
434,300 | 3 | 3 | 2.80 | 0 | 0 | 0 |
| 02/04/2025 |
3.10
|
92,300 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
| 01/04/2025 |
3
|
113,000 | 3 | 3.20 | 3 | 0 | 0 | 0 |
| 31/03/2025 |
3.10
|
60,400 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 28/03/2025 |
3.10
|
109,200 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
| 27/03/2025 |
3.10
|
49,400 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 26/03/2025 |
3.10
|
15,800 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 25/03/2025 |
3.10
|
29,300 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 24/03/2025 |
3.10
|
59,400 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
| 21/03/2025 |
3.10
|
156,200 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
| 20/03/2025 |
3
|
48,800 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
| 19/03/2025 |
3.10
|
27,100 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 18/03/2025 |
3.10
|
122,400 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
| 17/03/2025 |
3.10
|
35,700 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 14/03/2025 |
3.10
|
41,900 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 13/03/2025 |
3.10
|
28,300 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 12/03/2025 |
3.10
|
49,900 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 11/03/2025 |
3.10
|
33,500 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
| 10/03/2025 |
3.10
|
157,000 | 3.20 | 3.20 | 3 | 0 | 0 | 0 |
| 07/03/2025 |
3.10
|
102,000 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
| 06/03/2025 |
3.10
|
305,700 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
| 05/03/2025 |
3.20
|
94,300 | 3.20 | 3.30 | 3.10 | 0 | 0 | 0 |
| 04/03/2025 |
3.20
|
153,900 | 3.20 | 3.30 | 3.20 | 0 | 0 | 0 |
| 03/03/2025 |
3.30
|
104,800 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
| 28/02/2025 |
3.30
|
164,200 | 3.20 | 3.30 | 3.10 | 0 | 0 | 0 |
| 27/02/2025 |
3.20
|
379,800 | 3.20 | 3.30 | 3.10 | 0 | 1,100 | -0.0 |
| 26/02/2025 |
3.20
|
272,500 | 3.30 | 3.40 | 3.20 | 500 | 0 | 0.0 |
| 25/02/2025 |
3.30
|
98,000 | 3.30 | 3.40 | 3.30 | 0 | 0 | 0 |
| 24/02/2025 |
3.30
|
474,200 | 3.50 | 3.50 | 3.20 | 0 | 700 | -0.0 |
| 21/02/2025 |
3.40
|
146,000 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
| 20/02/2025 |
3.40
|
71,500 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
| 19/02/2025 |
3.60
|
640,700 | 3.20 | 3.60 | 3.20 | 0 | 100 | -0.0 |
| 18/02/2025 |
3.30
|
317,100 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
| 17/02/2025 |
3.40
|
287,900 | 3.30 | 3.40 | 3.30 | 1,100 | 0 | 0.0 |
| 14/02/2025 |
3.30
|
292,600 | 3.20 | 3.40 | 3.20 | 0 | 3,500 | -0.0 |
| 13/02/2025 |
3.20
|
264,400 | 3.20 | 3.30 | 3.10 | 0 | 0 | 0 |
| 12/02/2025 |
3.20
|
191,558 | 3.20 | 3.30 | 3.20 | 0 | 0 | 0 |
| 11/02/2025 |
3.10
|
240,031 | 3.30 | 3.30 | 3.10 | 100 | 0 | 0.0 |
| 10/02/2025 |
3.30
|
145,862 | 3.30 | 3.40 | 3.10 | 200 | 0 | 0.0 |
| 07/02/2025 |
3.30
|
879,468 | 3 | 3.30 | 3 | 3,700 | 0 | 0.0 |
| 06/02/2025 |
3
|
72,760 | 3 | 3 | 2.90 | 0 | 0 | 0 |
| 05/02/2025 |
3
|
37,101 | 3 | 3 | 2.90 | 0 | 0 | 0 |
| 04/02/2025 |
3
|
142,900 | 3 | 3 | 2.90 | 0 | 0 | 0 |
| 03/02/2025 |
2.90
|
121,100 | 2.90 | 3 | 2.90 | 0 | 0 | 0 |
| 24/01/2025 |
2.90
|
191,414 | 3 | 3 | 2.90 | 0 | 0 | 0 |
| 23/01/2025 |
2.90
|
193,200 | 2.90 | 3 | 2.80 | 0 | 0 | 0 |
| 22/01/2025 |
2.90
|
58,001 | 3 | 3 | 2.90 | 0 | 0 | 0 |
| 21/01/2025 |
3
|
209,300 | 3.10 | 3.10 | 2.90 | 0 | 0 | 0 |
| 20/01/2025 |
3
|
254,201 | 3 | 3.20 | 2.90 | 0 | 0 | 0 |
| 17/01/2025 |
3
|
246,133 | 3.20 | 3.30 | 3 | 300 | 0 | 0.0 |
| 16/01/2025 |
3.20
|
151,915 | 3.30 | 3.30 | 3.10 | 0 | 0 | 0 |
| 15/01/2025 |
3.30
|
94,762 | 3.30 | 3.30 | 3.10 | 0 | 0 | 0 |
| 14/01/2025 |
3.30
|
89,834 | 3.20 | 3.30 | 3.10 | 0 | 0 | 0 |
| 13/01/2025 |
3.20
|
255,372 | 3.40 | 3.60 | 3.10 | 100 | 0 | 0.0 |
| 10/01/2025 |
3.40
|
124,710 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
| 09/01/2025 |
3.60
|
557,610 | 3.30 | 3.60 | 3.30 | 0 | 0 | 0 |
| 08/01/2025 |
3.30
|
211,726 | 3.30 | 3.50 | 3.30 | 0 | 1,700 | -0.0 |
| 07/01/2025 |
3.30
|
195,611 | 3.40 | 3.50 | 3.20 | 0 | 0 | 0 |
| 06/01/2025 |
3.40
|
537,862 | 3.20 | 3.50 | 3.10 | 0 | 0 | 0 |
| 03/01/2025 |
3.20
|
178,220 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
| 02/01/2025 |
3.10
|
70,501 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 31/12/2024 |
3
|
119,102 | 3 | 3.10 | 2.90 | 0 | 0 | 0 |
| 30/12/2024 |
3
|
39,724 | 3 | 3.10 | 2.90 | 0 | 258 | -0.0 |
| 27/12/2024 |
3
|
103,936 | 3.20 | 3.20 | 3 | 0 | 0 | 0 |
| 26/12/2024 |
3.20
|
101,118 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
| 25/12/2024 |
3.10
|
171,382 | 3 | 3.10 | 3 | 0 | 100 | -0.0 |
| 24/12/2024 |
3
|
38,500 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 23/12/2024 |
3.10
|
74,197 | 3 | 3.10 | 2.90 | 0 | 100 | -0.0 |
| 20/12/2024 |
3
|
54,005 | 3 | 3 | 2.90 | 0 | 0 | 0 |
| 19/12/2024 |
3
|
72,200 | 2.90 | 3 | 2.90 | 0 | 0 | 0 |
| 18/12/2024 |
3
|
43,920 | 3 | 3 | 3 | 0 | 0 | 0 |
| 17/12/2024 |
3.10
|
63,058 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
| 16/12/2024 |
3
|
18,915 | 3 | 3.10 | 2.90 | 0 | 0 | 0 |
| 13/12/2024 |
3
|
77,346 | 3 | 3.10 | 2.90 | 200 | 0 | 0.0 |
| 12/12/2024 |
3.10
|
50,821 | 3.20 | 3.20 | 3 | 800 | 0 | 0.0 |
| 11/12/2024 |
3.20
|
275,766 | 3 | 3.30 | 2.90 | 500 | 0 | 0.0 |
| 10/12/2024 |
3
|
138,100 | 2.90 | 3 | 2.90 | 0 | 0 | 0 |
| 09/12/2024 |
2.90
|
40,227 | 3 | 3 | 2.90 | 0 | 0 | 0 |
| 06/12/2024 |
3
|
45,313 | 3 | 3.10 | 3 | 0 | 0 | 0 |
| 05/12/2024 |
3
|
50,100 | 2.90 | 3 | 2.80 | 0 | 0 | 0 |
| 04/12/2024 |
3
|
9,600 | 2.90 | 3 | 2.80 | 0 | 0 | 0 |
| 03/12/2024 |
2.90
|
38,600 | 2.90 | 2.90 | 2.80 | 0 | 0 | 0 |
| 02/12/2024 |
2.90
|
42,734 | 2.90 | 3 | 2.90 | 0 | 0 | 0 |
| 29/11/2024 |
2.90
|
24,120 | 2.90 | 2.90 | 2.80 | 100 | 0 | 0.0 |
| 28/11/2024 |
2.90
|
42,700 | 2.90 | 3 | 2.90 | 0 | 0 | 0 |
| 27/11/2024 |
2.90
|
56,220 | 2.90 | 3 | 2.90 | 0 | 0 | 0 |
| 26/11/2024 |
2.90
|
99,202 | 2.80 | 3 | 2.80 | 0 | 0 | 0 |
| 25/11/2024 |
2.80
|
18,900 | 2.90 | 2.90 | 2.80 | 0 | 0 | 0 |
| 22/11/2024 |
2.90
|
9,000 | 2.90 | 3 | 2.80 | 0 | 0 | 0 |
| 21/11/2024 |
3
|
17,900 | 3 | 3 | 2.80 | 0 | 0 | 0 |
| 20/11/2024 |
2.90
|
70,618 | 2.90 | 3 | 2.80 | 0 | 0 | 0 |
| 19/11/2024 |
2.90
|
21,800 | 2.90 | 2.90 | 2.80 | 0 | 0 | 0 |
| 18/11/2024 |
2.90
|
58,400 | 2.90 | 3 | 2.80 | 0 | 0 | 0 |
| 15/11/2024 |
2.90
|
65,507 | 2.80 | 3 | 2.80 | 0 | 0 | 0 |
| 14/11/2024 |
2.80
|
12,900 | 2.90 | 3 | 2.80 | 0 | 0 | 0 |