| 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 | 0% | 868,300 | 109,600 | 0.4 |
3.20
3.40
3.30
|
|
2 tháng
(2025-10-06) |
-0.90 | -21.43% | 2,166,200 | 109,600 | 0.4 |
3.20
4.20
3.30
|
|
3 tháng
(2025-09-05) |
-0.70 | -17.50% | 6,954,800 | 109,600 | 0.4 |
3.20
4.70
3.30
|
|
6 tháng
(2025-06-09) |
0.50 | 17.86% | 17,880,900 | 130,900 | 0.4 |
2.70
4.70
3.30
|
|
12 tháng
(2024-12-09) |
0.20 | 6.45% | 30,603,268 | 130,800 | 0.4 |
2.30
4.70
3.30
|
|
24 tháng
(2023-12-15) |
-1 | -23.26% | 84,891,684 | 124,689 | 0.5 |
2.30
4.70
3.30
|
|
36 tháng
(2022-12-20) |
-1.50 | -31.25% | 204,886,713 | -156,165 | -1.2 |
2.30
6.40
3.30
|
|
60 tháng
(2020-12-30) |
-7.19 | -68.54% | 861,634,535 | 512,809 | 6.9 |
2.30
25.20
3.30
|
| 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
|
76,100 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
| 18/02/2025 |
3.40
|
478,400 | 3.20 | 3.50 | 3.20 | 0 | 0 | 0 |
| 17/02/2025 |
3.20
|
112,300 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 14/02/2025 |
3.30
|
53,000 | 3.20 | 3.30 | 3.20 | 0 | 0 | 0 |
| 13/02/2025 |
3.20
|
100,000 | 3.20 | 3.30 | 3.20 | 0 | 0 | 0 |
| 12/02/2025 |
3.20
|
65,205 | 3.20 | 3.30 | 3.20 | 0 | 0 | 0 |
| 11/02/2025 |
3.20
|
184,600 | 3.20 | 3.30 | 3.20 | 0 | 0 | 0 |
| 10/02/2025 |
3.20
|
80,200 | 3.20 | 3.30 | 3.20 | 0 | 0 | 0 |
| 07/02/2025 |
3.30
|
109,800 | 3.20 | 3.40 | 3.20 | 0 | 0 | 0 |
| 06/02/2025 |
3.20
|
136,308 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 05/02/2025 |
3.20
|
39,400 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
| 04/02/2025 |
3.10
|
71,100 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
| 03/02/2025 |
3.10
|
108,500 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
| 24/01/2025 |
3
|
58,100 | 2.90 | 3 | 2.90 | 0 | 0 | 0 |
| 23/01/2025 |
3
|
41,700 | 3 | 3 | 3 | 0 | 0 | 0 |
| 22/01/2025 |
3
|
70,800 | 3 | 3 | 2.90 | 0 | 0 | 0 |
| 21/01/2025 |
3
|
84,200 | 3 | 3 | 2.90 | 0 | 0 | 0 |
| 20/01/2025 |
3
|
36,507 | 3 | 3.10 | 3 | 0 | 0 | 0 |
| 17/01/2025 |
3.10
|
10,400 | 3 | 3.10 | 3 | 0 | 0 | 0 |
| 16/01/2025 |
3.10
|
30,100 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 15/01/2025 |
3
|
12,200 | 3 | 3 | 2.90 | 0 | 0 | 0 |
| 14/01/2025 |
3
|
176,610 | 3.10 | 3.10 | 2.90 | 0 | 0 | 0 |
| 13/01/2025 |
3
|
191,600 | 3 | 3 | 3 | 0 | 0 | 0 |
| 10/01/2025 |
3.10
|
79,500 | 3 | 3.10 | 3 | 0 | 0 | 0 |
| 09/01/2025 |
3.10
|
9,500 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 08/01/2025 |
3.10
|
28,400 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 07/01/2025 |
3.10
|
114,700 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 06/01/2025 |
3.10
|
48,800 | 3.20 | 3.20 | 3 | 0 | 0 | 0 |
| 03/01/2025 |
3.10
|
68,300 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 02/01/2025 |
3.10
|
28,201 | 3 | 3.10 | 3 | 0 | 0 | 0 |
| 31/12/2024 |
3
|
66,702 | 3.20 | 3.20 | 3 | 0 | 0 | 0 |
| 30/12/2024 |
3.10
|
113,416 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
| 27/12/2024 |
3.10
|
63,111 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
| 26/12/2024 |
3.20
|
79,400 | 3.20 | 3.30 | 3.10 | 0 | 0 | 0 |
| 25/12/2024 |
3.20
|
152,000 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
| 24/12/2024 |
3.10
|
53,300 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
| 23/12/2024 |
3.10
|
113,301 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
| 20/12/2024 |
3.20
|
40,400 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
| 19/12/2024 |
3.10
|
82,700 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
| 18/12/2024 |
3.10
|
16,206 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
| 17/12/2024 |
3.10
|
13,000 | 3 | 3.10 | 3 | 0 | 0 | 0 |
| 16/12/2024 |
3.10
|
44,600 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
| 13/12/2024 |
3.10
|
82,100 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
| 12/12/2024 |
3.20
|
9,400 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
| 11/12/2024 |
3.20
|
49,800 | 3.10 | 3.20 | 3.10 | 0 | 100 | -0.0 |
| 10/12/2024 |
3.20
|
24,501 | 3 | 3.20 | 3 | 0 | 0 | 0 |
| 09/12/2024 |
3.10
|
348,300 | 3.20 | 3.20 | 3 | 0 | 0 | 0 |
| 06/12/2024 |
3.20
|
130,900 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
| 05/12/2024 |
3.20
|
39,808 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 04/12/2024 |
3.20
|
61,200 | 3.20 | 3.30 | 3.10 | 0 | 0 | 0 |
| 03/12/2024 |
3.20
|
76,800 | 3.20 | 3.20 | 3 | 0 | 0 | 0 |
| 02/12/2024 |
3.10
|
18,716 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
| 29/11/2024 |
3.20
|
12,200 | 3.20 | 3.30 | 3.20 | 0 | 0 | 0 |
| 28/11/2024 |
3.30
|
46,100 | 3.20 | 3.30 | 3.20 | 0 | 0 | 0 |
| 27/11/2024 |
3.20
|
13,400 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 26/11/2024 |
3.20
|
124,583 | 3.20 | 3.30 | 3.10 | 0 | 0 | 0 |
| 25/11/2024 |
3.10
|
70,683 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
| 22/11/2024 |
3.10
|
41,228 | 3.30 | 3.30 | 3.10 | 0 | 0 | 0 |
| 21/11/2024 |
3.20
|
58,500 | 3.20 | 3.30 | 3.20 | 0 | 0 | 0 |
| 20/11/2024 |
3.20
|
47,001 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
| 19/11/2024 |
3.20
|
2,900 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
| 18/11/2024 |
3.10
|
64,500 | 3.10 | 3.20 | 3 | 0 | 20,000 | -0.1 |
| 15/11/2024 |
3.20
|
57,200 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
| 14/11/2024 |
3.30
|
43,900 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
| 13/11/2024 |
3.30
|
97,200 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
| 12/11/2024 |
3.30
|
54,415 | 3.30 | 3.30 | 3.30 | 10,000 | 10,000 | 0 |
| 11/11/2024 |
3.30
|
28,700 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 08/11/2024 |
3.30
|
40,500 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
| 07/11/2024 |
3.30
|
50,773 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 06/11/2024 |
3.30
|
78,707 | 3.20 | 3.40 | 3.20 | 0 | 0 | 0 |
| 05/11/2024 |
3.30
|
8,266 | 3.30 | 3.30 | 3.30 | 2,000 | 0 | 0.0 |
| 04/11/2024 |
3.30
|
35,207 | 3.30 | 3.30 | 3.30 | 0 | 8,300 | -0.0 |
| 01/11/2024 |
3.30
|
40,100 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 31/10/2024 |
3.30
|
55,600 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
| 30/10/2024 |
3.30
|
80,400 | 3.30 | 3.40 | 3.30 | 18,000 | 0 | 0.1 |
| 29/10/2024 |
3.30
|
27,300 | 3.30 | 3.40 | 3.30 | 0 | 0 | 0 |
| 28/10/2024 |
3.30
|
28,100 | 3.30 | 3.40 | 3.30 | 0 | 0 | 0 |
| 25/10/2024 |
3.30
|
76,600 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 24/10/2024 |
3.30
|
81,600 | 3.30 | 3.40 | 3.30 | 0 | 0 | 0 |
| 23/10/2024 |
3.30
|
25,700 | 3.30 | 3.40 | 3.30 | 0 | 0 | 0 |
| 22/10/2024 |
3.40
|
110,600 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
| 21/10/2024 |
3.40
|
40,000 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
| 18/10/2024 |
3.50
|
116,110 | 3.30 | 3.50 | 3.30 | 0 | 0 | 0 |
| 17/10/2024 |
3.30
|
100,541 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 16/10/2024 |
3.30
|
75,800 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 15/10/2024 |
3.30
|
122,601 | 3.30 | 3.40 | 3.30 | 0 | 0 | 0 |
| 14/10/2024 |
3.30
|
208,900 | 3.30 | 3.40 | 3.20 | 0 | 0 | 0 |
| 11/10/2024 |
3.40
|
97,304 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
| 10/10/2024 |
3.50
|
74,301 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
| 09/10/2024 |
3.40
|
94,100 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
| 08/10/2024 |
3.40
|
83,901 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
| 07/10/2024 |
3.50
|
98,906 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
| 04/10/2024 |
3.40
|
119,400 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
| 03/10/2024 |
3.40
|
97,700 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
| 02/10/2024 |
3.60
|
19,521 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
| 01/10/2024 |
3.50
|
189,300 | 3.50 | 3.70 | 3.50 | 0 | 0 | 0 |
| 30/09/2024 |
3.50
|
180,106 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
| 27/09/2024 |
3.60
|
199,912 | 3.80 | 3.80 | 3.50 | 0 | 0 | 0 |
| 26/09/2024 |
3.70
|
395,600 | 3.60 | 3.90 | 3.60 | 0 | 0 | 0 |
| 25/09/2024 |
3.60
|
279,300 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |