| 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) |
1.40 | 42.42% | 12,800 | 0 | 0 |
3.30
4.70
4.70
|
|
2 tháng
(2025-10-06) |
0.30 | 6.82% | 38,500 | 0 | 0 |
3.30
4.70
4.70
|
|
3 tháng
(2025-09-05) |
0.40 | 9.30% | 90,200 | 0 | 0 |
3.30
4.70
4.70
|
|
6 tháng
(2025-06-09) |
0.60 | 14.63% | 336,000 | 0 | 0 |
3.30
5.10
4.70
|
|
12 tháng
(2024-12-09) |
0.20 | 4.44% | 948,684 | -2,100 | -0.0 |
3.30
5.10
4.70
|
|
24 tháng
(2023-12-15) |
0 | 0% | 1,872,490 | -2,100 | -0.0 |
3.30
5.10
4.70
|
|
36 tháng
(2022-12-20) |
-0.50 | -9.62% | 2,727,904 | -2,500 | -0.0 |
3.30
6.90
4.70
|
|
60 tháng
(2020-12-30) |
0.71 | 17.70% | 11,106,608 | 2,400 | 0.0 |
3.30
24.70
4.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 19/02/2025 |
4.50
|
300 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 18/02/2025 |
4.30
|
1,500 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 17/02/2025 |
4.30
|
9,300 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 14/02/2025 |
4.30
|
16,500 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |
| 13/02/2025 |
4.30
|
6,000 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 12/02/2025 |
4.30
|
5,500 | 4.30 | 4.50 | 4.30 | 0 | 0 | 0 |
| 11/02/2025 |
4.20
|
16,100 | 4.40 | 4.50 | 4.20 | 0 | 0 | 0 |
| 10/02/2025 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 07/02/2025 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 06/02/2025 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 05/02/2025 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 04/02/2025 |
4.40
|
261 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 03/02/2025 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 24/01/2025 |
4.20
|
310 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 23/01/2025 |
4.20
|
600 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 22/01/2025 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 21/01/2025 |
4.50
|
10 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 20/01/2025 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 17/01/2025 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 16/01/2025 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 15/01/2025 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 14/01/2025 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 13/01/2025 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 10/01/2025 |
4.50
|
800 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 09/01/2025 |
4.50
|
100 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 08/01/2025 |
4.20
|
56,100 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 |
| 07/01/2025 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 06/01/2025 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 03/01/2025 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 02/01/2025 |
4.70
|
1,300 | 4.90 | 4.90 | 4.70 | 0 | 0 | 0 |
| 31/12/2024 |
4.50
|
100 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 30/12/2024 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 27/12/2024 |
4.40
|
10,500 | 4.40 | 4.40 | 4.10 | 0 | 0 | 0 |
| 26/12/2024 |
4.40
|
11,700 | 4.90 | 4.90 | 4.40 | 0 | 0 | 0 |
| 25/12/2024 |
4.80
|
103 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 24/12/2024 |
4.60
|
100 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 23/12/2024 |
4.40
|
1,200 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 20/12/2024 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 19/12/2024 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 18/12/2024 |
4.40
|
2,000 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 17/12/2024 |
4.60
|
14,600 | 4.40 | 4.80 | 4.40 | 0 | 0 | 0 |
| 16/12/2024 |
4.80
|
100 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 13/12/2024 |
4.50
|
3,700 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 12/12/2024 |
4.60
|
500 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 11/12/2024 |
4.50
|
1,500 | 4.80 | 4.80 | 4.50 | 0 | 0 | 0 |
| 10/12/2024 |
4.50
|
20,000 | 4.90 | 4.90 | 4.40 | 0 | 0 | 0 |
| 09/12/2024 |
4.50
|
13,100 | 5 | 5.20 | 4.50 | 0 | 0 | 0 |
| 06/12/2024 |
4.60
|
46,600 | 4.60 | 5.10 | 4.60 | 0 | 0 | 0 |
| 05/12/2024 |
4.50
|
24,300 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
| 04/12/2024 |
4.30
|
30,500 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 03/12/2024 |
4.30
|
100 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 02/12/2024 |
4.20
|
300 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 29/11/2024 |
4.20
|
19,700 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 28/11/2024 |
4.10
|
100 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 27/11/2024 |
4.10
|
1,200 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 26/11/2024 |
4.10
|
400 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 25/11/2024 |
4.30
|
900 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 22/11/2024 |
4.10
|
701 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 21/11/2024 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 20/11/2024 |
4.30
|
100 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 19/11/2024 |
4.10
|
100 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 18/11/2024 |
3.80
|
500 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 15/11/2024 |
4
|
3,400 | 4 | 4 | 4 | 0 | 0 | 0 |
| 14/11/2024 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
| 13/11/2024 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
| 12/11/2024 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
| 11/11/2024 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
| 08/11/2024 |
4
|
2,000 | 4 | 4 | 4 | 0 | 0 | 0 |
| 07/11/2024 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 06/11/2024 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 05/11/2024 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 04/11/2024 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 01/11/2024 |
4.10
|
100 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 31/10/2024 |
4
|
1,000 | 4 | 4 | 4 | 0 | 0 | 0 |
| 30/10/2024 |
4.10
|
3,000 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 |
| 29/10/2024 |
4.30
|
1,100 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 28/10/2024 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 25/10/2024 |
4.10
|
1,300 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
| 24/10/2024 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 23/10/2024 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 22/10/2024 |
4.10
|
200 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 21/10/2024 |
4
|
14,800 | 4 | 4 | 4 | 0 | 0 | 0 |
| 18/10/2024 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
| 17/10/2024 |
4
|
8,300 | 4 | 4 | 4 | 0 | 0 | 0 |
| 16/10/2024 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
| 15/10/2024 |
4
|
3,700 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 14/10/2024 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
| 11/10/2024 |
4
|
100 | 4 | 4 | 4 | 0 | 0 | 0 |
| 10/10/2024 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
| 09/10/2024 |
4.10
|
4,100 | 4 | 4.10 | 4 | 0 | 0 | 0 |
| 08/10/2024 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 07/10/2024 |
4.30
|
200 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 04/10/2024 |
4
|
1,500 | 4 | 4.10 | 4 | 0 | 0 | 0 |
| 03/10/2024 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 02/10/2024 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 01/10/2024 |
4.10
|
400 | 4.40 | 4.40 | 4.10 | 0 | 0 | 0 |
| 30/09/2024 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 27/09/2024 |
4.40
|
100 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 26/09/2024 |
4.10
|
700 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 25/09/2024 |
4.10
|
300 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |