| 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) |
-0.30 | -6.52% | 6,253,700 | 0 | 0 |
4.30
4.60
4.40
|
|
2 tháng
(2025-10-06) |
-0.80 | -15.69% | 17,014,500 | 0 | 0 |
4.30
5.10
4.40
|
|
3 tháng
(2025-09-05) |
-0.80 | -15.69% | 29,795,400 | 0 | 0 |
4.30
5.30
4.40
|
|
6 tháng
(2025-06-09) |
1.40 | 48.28% | 122,226,700 | 0 | 0 |
2.90
5.40
4.40
|
|
12 tháng
(2024-12-09) |
1.40 | 48.28% | 191,380,378 | 0 | 0 |
2.50
5.40
4.40
|
|
24 tháng
(2023-12-15) |
-0.10 | -2.27% | 335,666,796 | 0 | 0 |
2.50
5.40
4.40
|
|
36 tháng
(2022-12-20) |
0.50 | 13.16% | 612,439,702 | 0 | 0 |
2.50
6.50
4.40
|
|
60 tháng
(2020-12-30) |
-1.51 | -25.98% | 1,104,900,498 | -14,200 | -0.2 |
2.50
19.81
4.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 19/02/2025 |
3.40
|
696,600 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
| 18/02/2025 |
3.40
|
1,509,600 | 3.20 | 3.40 | 3.20 | 0 | 0 | 0 |
| 17/02/2025 |
3.20
|
387,500 | 3.20 | 3.30 | 3.10 | 0 | 0 | 0 |
| 14/02/2025 |
3.20
|
581,200 | 3.20 | 3.30 | 3.10 | 0 | 0 | 0 |
| 13/02/2025 |
3.20
|
280,900 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
| 12/02/2025 |
3.20
|
890,073 | 3.20 | 3.30 | 3.10 | 0 | 0 | 0 |
| 11/02/2025 |
3.20
|
190,345 | 3.20 | 3.30 | 3.10 | 0 | 0 | 0 |
| 10/02/2025 |
3.20
|
876,108 | 3.20 | 3.30 | 3.10 | 0 | 0 | 0 |
| 07/02/2025 |
3.10
|
656,007 | 3.10 | 3.30 | 3.10 | 0 | 0 | 0 |
| 06/02/2025 |
3.10
|
770,063 | 3 | 3.20 | 3 | 0 | 0 | 0 |
| 05/02/2025 |
3
|
222,492 | 3 | 3.10 | 3 | 0 | 0 | 0 |
| 04/02/2025 |
3
|
246,037 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 03/02/2025 |
3.10
|
381,200 | 3 | 3.10 | 3 | 0 | 0 | 0 |
| 24/01/2025 |
3
|
430,921 | 3 | 3 | 2.90 | 0 | 0 | 0 |
| 23/01/2025 |
3
|
198,436 | 2.90 | 3 | 2.90 | 0 | 0 | 0 |
| 22/01/2025 |
2.90
|
111,042 | 3 | 3 | 2.90 | 0 | 0 | 0 |
| 21/01/2025 |
3
|
105,818 | 2.90 | 3.10 | 2.90 | 0 | 0 | 0 |
| 20/01/2025 |
3
|
500,600 | 3 | 3.10 | 2.90 | 0 | 0 | 0 |
| 17/01/2025 |
3
|
159,692 | 2.90 | 3 | 2.90 | 0 | 0 | 0 |
| 16/01/2025 |
2.90
|
435,008 | 3 | 3.10 | 2.90 | 0 | 0 | 0 |
| 15/01/2025 |
3
|
270,585 | 2.90 | 3 | 2.90 | 0 | 0 | 0 |
| 14/01/2025 |
2.90
|
245,173 | 3 | 3 | 2.90 | 0 | 0 | 0 |
| 13/01/2025 |
2.90
|
1,525,207 | 3 | 3.10 | 2.90 | 0 | 0 | 0 |
| 10/01/2025 |
3.10
|
413,582 | 3 | 3.10 | 3 | 0 | 0 | 0 |
| 09/01/2025 |
3.10
|
760,091 | 3.20 | 3.20 | 3 | 0 | 0 | 0 |
| 08/01/2025 |
3.20
|
1,089,384 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
| 07/01/2025 |
3.10
|
792,522 | 3.20 | 3.20 | 3 | 0 | 0 | 0 |
| 06/01/2025 |
3.20
|
841,593 | 3.30 | 3.40 | 3.10 | 0 | 0 | 0 |
| 03/01/2025 |
3.30
|
2,798,513 | 3.30 | 3.50 | 3.30 | 0 | 0 | 0 |
| 02/01/2025 |
3.30
|
1,482,679 | 3 | 3.30 | 2.90 | 0 | 0 | 0 |
| 31/12/2024 |
3
|
317,520 | 3 | 3.10 | 2.90 | 0 | 0 | 0 |
| 30/12/2024 |
3
|
809,972 | 2.90 | 3.10 | 2.90 | 0 | 0 | 0 |
| 27/12/2024 |
3
|
336,009 | 3 | 3.10 | 2.90 | 0 | 0 | 0 |
| 26/12/2024 |
3
|
405,021 | 3 | 3.10 | 3 | 0 | 0 | 0 |
| 25/12/2024 |
3
|
1,633,455 | 2.90 | 3.10 | 2.90 | 0 | 0 | 0 |
| 24/12/2024 |
2.90
|
214,984 | 2.90 | 2.90 | 2.80 | 0 | 0 | 0 |
| 23/12/2024 |
2.90
|
502,585 | 2.80 | 3 | 2.80 | 0 | 0 | 0 |
| 20/12/2024 |
2.90
|
65,284 | 2.90 | 2.90 | 2.80 | 0 | 0 | 0 |
| 19/12/2024 |
2.90
|
131,135 | 2.90 | 2.90 | 2.80 | 0 | 0 | 0 |
| 18/12/2024 |
2.90
|
47,120 | 2.90 | 3 | 2.80 | 0 | 0 | 0 |
| 17/12/2024 |
2.90
|
173,656 | 3 | 3 | 2.80 | 0 | 0 | 0 |
| 16/12/2024 |
2.90
|
224,614 | 2.90 | 3 | 2.80 | 0 | 0 | 0 |
| 13/12/2024 |
2.90
|
331,887 | 2.90 | 3 | 2.90 | 0 | 0 | 0 |
| 12/12/2024 |
2.90
|
162,468 | 2.90 | 3 | 2.90 | 0 | 0 | 0 |
| 11/12/2024 |
2.90
|
456,618 | 2.90 | 3 | 2.90 | 0 | 0 | 0 |
| 10/12/2024 |
3
|
299,980 | 2.90 | 3 | 2.90 | 0 | 0 | 0 |
| 09/12/2024 |
2.90
|
156,999 | 3 | 3 | 2.90 | 0 | 0 | 0 |
| 06/12/2024 |
2.90
|
209,643 | 2.90 | 3 | 2.90 | 0 | 0 | 0 |
| 05/12/2024 |
3
|
333,292 | 2.90 | 3 | 2.90 | 0 | 0 | 0 |
| 04/12/2024 |
2.90
|
815,009 | 2.80 | 3 | 2.80 | 0 | 0 | 0 |
| 03/12/2024 |
2.90
|
149,105 | 2.90 | 3 | 2.80 | 0 | 0 | 0 |
| 02/12/2024 |
2.90
|
142,340 | 2.90 | 3 | 2.80 | 0 | 0 | 0 |
| 29/11/2024 |
2.90
|
23,818 | 2.90 | 3 | 2.90 | 0 | 0 | 0 |
| 28/11/2024 |
2.90
|
200,984 | 2.90 | 3 | 2.90 | 0 | 0 | 0 |
| 27/11/2024 |
2.90
|
453,542 | 2.90 | 3 | 2.90 | 0 | 0 | 0 |
| 26/11/2024 |
2.90
|
765,376 | 2.90 | 2.90 | 2.70 | 0 | 0 | 0 |
| 25/11/2024 |
2.90
|
106,046 | 2.90 | 3 | 2.80 | 0 | 0 | 0 |
| 22/11/2024 |
2.90
|
323,733 | 2.90 | 3 | 2.80 | 0 | 0 | 0 |
| 21/11/2024 |
2.90
|
105,875 | 3 | 3 | 2.90 | 0 | 0 | 0 |
| 20/11/2024 |
3
|
218,858 | 2.90 | 3 | 2.80 | 0 | 0 | 0 |
| 19/11/2024 |
3
|
250,920 | 2.90 | 3 | 2.80 | 0 | 0 | 0 |
| 18/11/2024 |
3
|
227,305 | 2.90 | 3 | 2.80 | 0 | 0 | 0 |
| 15/11/2024 |
2.90
|
323,767 | 2.90 | 3 | 2.80 | 0 | 0 | 0 |
| 14/11/2024 |
2.90
|
386,912 | 2.90 | 3 | 2.90 | 0 | 0 | 0 |
| 13/11/2024 |
2.90
|
506,707 | 3 | 3 | 2.90 | 0 | 0 | 0 |
| 12/11/2024 |
3
|
156,890 | 2.90 | 3 | 2.90 | 0 | 0 | 0 |
| 11/11/2024 |
2.90
|
386,633 | 2.90 | 3 | 2.90 | 0 | 0 | 0 |
| 08/11/2024 |
2.90
|
52,223 | 3 | 3 | 2.90 | 0 | 0 | 0 |
| 07/11/2024 |
3
|
91,436 | 2.90 | 3 | 2.90 | 0 | 0 | 0 |
| 06/11/2024 |
2.90
|
72,863 | 3 | 3 | 2.90 | 0 | 0 | 0 |
| 05/11/2024 |
3
|
297,233 | 3 | 3 | 2.80 | 0 | 0 | 0 |
| 04/11/2024 |
3
|
417,708 | 2.90 | 3 | 2.80 | 0 | 0 | 0 |
| 01/11/2024 |
2.90
|
608,538 | 3 | 3.10 | 2.90 | 0 | 0 | 0 |
| 31/10/2024 |
3
|
195,408 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 30/10/2024 |
3.10
|
116,286 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 29/10/2024 |
3.10
|
142,229 | 2.90 | 3.10 | 2.90 | 0 | 0 | 0 |
| 28/10/2024 |
2.90
|
130,364 | 3 | 3 | 2.90 | 0 | 0 | 0 |
| 25/10/2024 |
3
|
153,050 | 3 | 3 | 2.90 | 0 | 0 | 0 |
| 24/10/2024 |
3
|
205,278 | 3 | 3.10 | 2.90 | 0 | 0 | 0 |
| 23/10/2024 |
3.10
|
247,097 | 3 | 3.10 | 2.90 | 0 | 0 | 0 |
| 22/10/2024 |
3
|
309,029 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 21/10/2024 |
3.10
|
246,254 | 3 | 3.10 | 3 | 0 | 0 | 0 |
| 18/10/2024 |
3
|
171,910 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 17/10/2024 |
3
|
137,726 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 16/10/2024 |
3.10
|
272,271 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
| 15/10/2024 |
3.10
|
388,871 | 3.20 | 3.20 | 3 | 0 | 0 | 0 |
| 14/10/2024 |
3.20
|
33,831 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
| 11/10/2024 |
3.10
|
69,439 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
| 10/10/2024 |
3.10
|
602,131 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
| 09/10/2024 |
3.10
|
43,545 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
| 08/10/2024 |
3.20
|
96,799 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
| 07/10/2024 |
3.10
|
144,402 | 3.10 | 3.30 | 3.10 | 0 | 0 | 0 |
| 04/10/2024 |
3.20
|
560,735 | 3.20 | 3.30 | 3.10 | 0 | 0 | 0 |
| 03/10/2024 |
3.20
|
826,464 | 3.20 | 3.30 | 3.10 | 0 | 0 | 0 |
| 02/10/2024 |
3.30
|
271,125 | 3.20 | 3.30 | 3.20 | 0 | 0 | 0 |
| 01/10/2024 |
3.20
|
714,039 | 3.20 | 3.30 | 3.20 | 0 | 0 | 0 |
| 30/09/2024 |
3.20
|
390,955 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
| 27/09/2024 |
3.30
|
396,805 | 3.30 | 3.40 | 3.20 | 0 | 0 | 0 |
| 26/09/2024 |
3.20
|
379,957 | 3.30 | 3.40 | 3.20 | 0 | 0 | 0 |
| 25/09/2024 |
3.30
|
683,078 | 3.30 | 3.40 | 3.20 | 0 | 0 | 0 |