| 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) |
0.30 | 12% | 18,500 | 9,000 | 0.0 |
2.50
2.80
2.80
|
|
2 tháng
(2025-11-28) |
0.80 | 40% | 283,500 | 192,900 | 0.4 |
2
2.80
2.80
|
|
3 tháng
(2025-10-29) |
0.70 | 33.33% | 338,500 | 219,300 | 0.5 |
2
2.80
2.80
|
|
6 tháng
(2025-07-31) |
0.80 | 40% | 906,300 | 373,100 | 0.8 |
1.90
2.80
2.80
|
|
12 tháng
(2025-02-03) |
0.10 | 3.70% | 3,802,027 | -584,300 | -1.4 |
1.90
3.50
2.80
|
|
24 tháng
(2024-02-07) |
-3.50 | -55.56% | 4,840,619 | -1,044,900 | -3.3 |
1.90
7.90
2.80
|
|
36 tháng
(2023-02-13) |
-3.60 | -56.25% | 8,624,206 | -821,027 | -1.8 |
1.90
7.90
2.80
|
|
60 tháng
(2021-02-22) |
-3.30 | -54.10% | 33,726,789 | -829,827 | -4.1 |
1.90
13.50
2.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 11/04/2025 |
2.80
|
20,000 | 2.80 | 3 | 2.80 | 0 | 0 | 0 |
| 10/04/2025 |
2.80
|
16,500 | 2.60 | 2.80 | 2.60 | 0 | 0 | 0 |
| 09/04/2025 |
2.60
|
6,300 | 2.70 | 2.70 | 2.60 | 0 | 100 | -0.0 |
| 08/04/2025 |
2.70
|
16,700 | 2.60 | 2.80 | 2.60 | 200 | 0 | 0.0 |
| 04/04/2025 |
2.60
|
11,300 | 2.70 | 2.80 | 2.60 | 3,000 | 0 | 0.0 |
| 03/04/2025 |
2.80
|
45,100 | 2.90 | 2.90 | 2.70 | 34,900 | 0 | 0.1 |
| 02/04/2025 |
2.90
|
25,100 | 3 | 3 | 2.90 | 20,000 | 0 | 0.1 |
| 01/04/2025 |
3
|
12,500 | 3 | 3.10 | 3 | 0 | 0 | 0 |
| 31/03/2025 |
3
|
6,800 | 3 | 3 | 2.90 | 0 | 0 | 0 |
| 28/03/2025 |
3
|
11,200 | 3 | 3.10 | 3 | 0 | 0 | 0 |
| 27/03/2025 |
3
|
5,500 | 3 | 3.10 | 3 | 0 | 0 | 0 |
| 26/03/2025 |
3
|
8,000 | 3.10 | 3.10 | 2.90 | 0 | 0 | 0 |
| 25/03/2025 |
3.10
|
5,000 | 3 | 3.10 | 2.90 | 0 | 0 | 0 |
| 24/03/2025 |
3
|
11,700 | 2.90 | 3 | 2.90 | 0 | 0 | 0 |
| 21/03/2025 |
3
|
12,100 | 3 | 3 | 2.90 | 0 | 0 | 0 |
| 20/03/2025 |
2.90
|
7,300 | 3 | 3 | 2.90 | 4,400 | 0 | 0.0 |
| 19/03/2025 |
3
|
4,000 | 3 | 3.20 | 2.90 | 0 | 0 | 0 |
| 18/03/2025 |
3.10
|
16,000 | 2.90 | 3.10 | 2.90 | 0 | 0 | 0 |
| 17/03/2025 |
3
|
6,500 | 2.90 | 3.10 | 2.90 | 0 | 0 | 0 |
| 14/03/2025 |
2.90
|
7,900 | 3 | 3 | 2.90 | 1,900 | 0 | 0.0 |
| 13/03/2025 |
3
|
38,600 | 3 | 3.10 | 3 | 15,700 | 20,000 | -0.0 |
| 12/03/2025 |
3
|
24,200 | 3.20 | 3.30 | 3 | 0 | 20,200 | -0.1 |
| 11/03/2025 |
3.10
|
64,400 | 2.90 | 3.10 | 2.90 | 0 | 20,000 | -0.1 |
| 10/03/2025 |
2.90
|
46,300 | 3 | 3 | 2.90 | 11,900 | 20,000 | -0.0 |
| 07/03/2025 |
3
|
24,600 | 3 | 3 | 2.90 | 10,000 | 20,000 | -0.0 |
| 06/03/2025 |
3
|
49,600 | 2.90 | 3 | 2.90 | 16,900 | 20,000 | -0.0 |
| 05/03/2025 |
2.90
|
39,400 | 2.90 | 3 | 2.90 | 16,000 | 20,000 | -0.0 |
| 04/03/2025 |
3
|
26,100 | 3 | 3 | 2.90 | 0 | 20,000 | -0.1 |
| 03/03/2025 |
2.90
|
31,200 | 3.10 | 3.10 | 2.90 | 5,100 | 20,000 | -0.0 |
| 28/02/2025 |
3.10
|
35,000 | 3 | 3.10 | 3 | 8,000 | 20,000 | -0.0 |
| 27/02/2025 |
3.10
|
21,300 | 3.10 | 3.10 | 3 | 0 | 20,000 | -0.1 |
| 26/02/2025 |
3.10
|
24,300 | 3.10 | 3.20 | 3 | 100 | 20,000 | -0.1 |
| 25/02/2025 |
3.10
|
31,200 | 3.20 | 3.20 | 3 | 2,600 | 20,000 | -0.1 |
| 24/02/2025 |
3.20
|
30,600 | 3.20 | 3.30 | 3 | 0 | 20,000 | -0.1 |
| 21/02/2025 |
3.20
|
29,300 | 3.40 | 3.40 | 3 | 0 | 20,000 | -0.1 |
| 20/02/2025 |
3.20
|
55,800 | 3.60 | 3.60 | 3.20 | 16,500 | 20,000 | -0.0 |
| 19/02/2025 |
3.50
|
44,400 | 3.30 | 3.60 | 3.30 | 0 | 20,000 | -0.1 |
| 18/02/2025 |
3.30
|
67,200 | 3 | 3.30 | 3 | 0 | 20,000 | -0.1 |
| 17/02/2025 |
3
|
32,500 | 3 | 3 | 2.90 | 0 | 20,000 | -0.1 |
| 14/02/2025 |
2.90
|
27,600 | 2.90 | 3 | 2.80 | 0 | 20,000 | -0.1 |
| 13/02/2025 |
3
|
13,400 | 3 | 3 | 2.70 | 0 | 1,200 | -0.0 |
| 12/02/2025 |
3
|
27,811 | 3.10 | 3.10 | 2.90 | 0 | 12,800 | -0.0 |
| 11/02/2025 |
3.10
|
5,605 | 3.10 | 3.10 | 2.80 | 0 | 100 | -0.0 |
| 10/02/2025 |
3.10
|
21,707 | 3.60 | 3.60 | 3.10 | 0 | 3,200 | -0.0 |
| 07/02/2025 |
3.30
|
47,752 | 3.30 | 3.30 | 3.30 | 0 | 14,000 | -0.0 |
| 06/02/2025 |
3
|
62,516 | 2.80 | 3 | 2.70 | 0 | 14,000 | -0.0 |
| 05/02/2025 |
2.80
|
14,836 | 2.80 | 2.80 | 2.60 | 0 | 14,000 | -0.0 |
| 04/02/2025 |
2.80
|
19,000 | 2.70 | 2.80 | 2.60 | 0 | 14,000 | -0.0 |
| 03/02/2025 |
2.70
|
15,400 | 2.80 | 2.80 | 2.60 | 0 | 14,000 | 0 |
| 24/01/2025 |
2.80
|
7,900 | 2.80 | 2.80 | 2.70 | 0 | 4,100 | -0.0 |
| 23/01/2025 |
2.80
|
11,900 | 2.80 | 2.90 | 2.80 | 0 | 10,400 | -0.0 |
| 22/01/2025 |
2.80
|
21,700 | 3.10 | 3.10 | 2.80 | 0 | 20,000 | -0.1 |
| 21/01/2025 |
3.10
|
20,600 | 3.50 | 3.50 | 2.90 | 0 | 20,000 | -0.1 |
| 20/01/2025 |
3.20
|
22,600 | 3.40 | 3.50 | 3.10 | 2,400 | 20,000 | -0.1 |
| 17/01/2025 |
3.40
|
22,500 | 3.20 | 3.40 | 3.20 | 0 | 20,000 | -0.1 |
| 16/01/2025 |
3.20
|
24,410 | 3.30 | 3.40 | 3.20 | 0 | 20,000 | -0.1 |
| 15/01/2025 |
3.20
|
33,400 | 3.50 | 3.50 | 3.20 | 13,800 | 20,000 | -0.0 |
| 14/01/2025 |
3.30
|
21,800 | 3.40 | 3.40 | 3.20 | 0 | 20,000 | -0.1 |
| 13/01/2025 |
3.40
|
20,900 | 3.70 | 3.70 | 3.40 | 0 | 20,000 | -0.1 |
| 10/01/2025 |
3.70
|
600 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 09/01/2025 |
3.70
|
200 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 08/01/2025 |
3.70
|
12,400 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
| 07/01/2025 |
3.50
|
6,000 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
| 06/01/2025 |
3.60
|
400 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 03/01/2025 |
3.70
|
14,400 | 3.60 | 3.70 | 3.50 | 0 | 14,000 | -0.1 |
| 02/01/2025 |
3.70
|
14,300 | 3.90 | 3.90 | 3.60 | 0 | 14,000 | -0.1 |
| 31/12/2024 |
3.90
|
14,100 | 3.90 | 3.90 | 3.60 | 0 | 14,000 | -0.1 |
| 30/12/2024 |
4
|
16,302 | 3.90 | 4 | 3.70 | 0 | 14,000 | -0.1 |
| 27/12/2024 |
4
|
2,301 | 4 | 4 | 4 | 0 | 0 | 0 |
| 26/12/2024 |
4
|
4,800 | 4 | 4.10 | 3.90 | 0 | 2,900 | -0.0 |
| 25/12/2024 |
4
|
19,800 | 3.90 | 4.10 | 3.90 | 0 | 9,600 | -0.0 |
| 24/12/2024 |
3.90
|
13,600 | 3.90 | 3.90 | 3.70 | 0 | 13,400 | -0.1 |
| 23/12/2024 |
4
|
14,121 | 4.20 | 4.20 | 3.80 | 0 | 13,400 | -0.1 |
| 20/12/2024 |
4.10
|
14,700 | 4.10 | 4.30 | 4.10 | 0 | 12,400 | -0.1 |
| 19/12/2024 |
4.20
|
15,400 | 4.10 | 4.20 | 4.10 | 1,700 | 12,400 | -0.0 |
| 18/12/2024 |
4.10
|
12,700 | 4.10 | 4.20 | 4 | 0 | 12,400 | -0.1 |
| 17/12/2024 |
4.10
|
13,000 | 4.10 | 4.10 | 4 | 0 | 12,400 | -0.1 |
| 16/12/2024 |
4.20
|
14,805 | 4.30 | 4.30 | 4 | 0 | 12,400 | -0.1 |
| 13/12/2024 |
4.30
|
12,400 | 4.60 | 4.60 | 4.30 | 0 | 12,200 | -0.1 |
| 12/12/2024 |
4.60
|
12,900 | 4.70 | 4.70 | 4.40 | 0 | 12,200 | -0.1 |
| 11/12/2024 |
4.70
|
12,316 | 4.50 | 4.70 | 4.20 | 0 | 12,200 | -0.1 |
| 10/12/2024 |
4.50
|
12,910 | 4.80 | 5.20 | 4.50 | 0 | 12,200 | -0.1 |
| 09/12/2024 |
4.80
|
12,312 | 4.80 | 4.90 | 4.80 | 0 | 12,200 | -0.1 |
| 06/12/2024 |
5.20
|
12,200 | 5 | 5.20 | 4.70 | 0 | 11,500 | -0.1 |
| 05/12/2024 |
5.20
|
11,500 | 5.70 | 5.70 | 5.20 | 0 | 11,500 | -0.1 |
| 04/12/2024 |
5.70
|
11,500 | 5.90 | 5.90 | 5.70 | 0 | 11,500 | -0.1 |
| 03/12/2024 |
6.30
|
7,600 | 6.40 | 6.40 | 6.30 | 0 | 7,600 | -0.0 |
| 02/12/2024 |
6.40
|
11,500 | 6.60 | 6.60 | 6.40 | 0 | 11,500 | -0.1 |
| 29/11/2024 |
6.60
|
4,701 | 6.60 | 6.60 | 6.60 | 0 | 4,700 | -0.0 |
| 28/11/2024 |
6.70
|
4,700 | 6.70 | 6.70 | 6.70 | 0 | 4,700 | -0.0 |
| 27/11/2024 |
6.80
|
30 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
| 26/11/2024 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
| 25/11/2024 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
| 22/11/2024 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
| 21/11/2024 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
| 20/11/2024 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
| 19/11/2024 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
| 18/11/2024 |
6.80
|
907 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
| 15/11/2024 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
| 14/11/2024 |
7
|
500 | 6.50 | 7 | 6.50 | 0 | 0 | 0 |