| 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 | -7.32% | 272,900 | 100 | 0.0 |
3.70
4.10
3.70
|
|
2 tháng
(2025-10-06) |
-0.20 | -5% | 367,400 | 100 | 0.0 |
3.70
4.10
3.70
|
|
3 tháng
(2025-09-05) |
-0.20 | -5% | 539,200 | 100 | 0.0 |
3.70
4.10
3.70
|
|
6 tháng
(2025-06-09) |
0.20 | 5.56% | 2,636,700 | -3,000 | -0.0 |
3.60
4.40
3.70
|
|
12 tháng
(2024-12-09) |
-0.30 | -7.32% | 4,505,930 | -4,000 | -0.0 |
3.10
4.40
3.70
|
|
24 tháng
(2023-12-15) |
-0.40 | -9.52% | 9,844,314 | -1,500 | -0.0 |
3.10
5.60
3.70
|
|
36 tháng
(2022-12-20) |
-0.50 | -11.63% | 15,586,414 | 6,000 | 0.0 |
3.10
6.20
3.70
|
|
60 tháng
(2020-12-30) |
-0.50 | -11.63% | 32,883,512 | 28,000 | 0.1 |
3.10
22.30
3.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 19/02/2025 |
4.30
|
28,300 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
| 18/02/2025 |
4.20
|
27,400 | 4.10 | 4.30 | 4.10 | 0 | 0 | 0 |
| 17/02/2025 |
4.20
|
6,800 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
| 14/02/2025 |
4.20
|
8,900 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 13/02/2025 |
4.20
|
11,100 | 4.10 | 4.30 | 4.10 | 0 | 0 | 0 |
| 12/02/2025 |
4.10
|
260 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 11/02/2025 |
4.10
|
1,849 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 10/02/2025 |
4.10
|
11,314 | 4 | 4.20 | 4 | 0 | 0 | 0 |
| 07/02/2025 |
4.10
|
3,307 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 06/02/2025 |
4
|
6,205 | 4 | 4 | 4 | 0 | 0 | 0 |
| 05/02/2025 |
4
|
900 | 4 | 4 | 4 | 0 | 0 | 0 |
| 04/02/2025 |
4.10
|
9,202 | 4 | 4.10 | 4 | 0 | 0 | 0 |
| 03/02/2025 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
| 24/01/2025 |
4
|
3,005 | 4 | 4 | 4 | 0 | 0 | 0 |
| 23/01/2025 |
4
|
2,354 | 4 | 4 | 4 | 0 | 0 | 0 |
| 22/01/2025 |
4
|
1,311 | 4 | 4 | 4 | 0 | 0 | 0 |
| 21/01/2025 |
4
|
11,629 | 4 | 4 | 4 | 0 | 0 | 0 |
| 20/01/2025 |
4
|
10,300 | 4 | 4 | 4 | 0 | 0 | 0 |
| 17/01/2025 |
4.10
|
1,511 | 4 | 4.10 | 4 | 0 | 0 | 0 |
| 16/01/2025 |
4
|
5,400 | 4 | 4 | 4 | 0 | 0 | 0 |
| 15/01/2025 |
4
|
12,120 | 4.40 | 4.40 | 4 | 0 | 0 | 0 |
| 14/01/2025 |
4
|
2,502 | 4 | 4 | 4 | 0 | 0 | 0 |
| 13/01/2025 |
4.20
|
7,261 | 4 | 4.20 | 4 | 0 | 0 | 0 |
| 10/01/2025 |
4
|
11,701 | 4 | 4 | 4 | 0 | 0 | 0 |
| 09/01/2025 |
4
|
1,002 | 4 | 4 | 4 | 0 | 0 | 0 |
| 08/01/2025 |
4
|
10,520 | 4 | 4 | 4 | 0 | 0 | 0 |
| 07/01/2025 |
4
|
6,513 | 4 | 4 | 4 | 0 | 0 | 0 |
| 06/01/2025 |
4
|
17,131 | 4 | 4 | 4 | 0 | 0 | 0 |
| 03/01/2025 |
4.10
|
16,770 | 4 | 4.10 | 4 | 0 | 0 | 0 |
| 02/01/2025 |
4
|
6,402 | 4 | 4 | 4 | 0 | 0 | 0 |
| 31/12/2024 |
4
|
3,001 | 4 | 4 | 4 | 0 | 0 | 0 |
| 30/12/2024 |
4.10
|
2,104 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 27/12/2024 |
4.10
|
5,833 | 4 | 4.10 | 4 | 0 | 0 | 0 |
| 26/12/2024 |
4
|
4,364 | 4 | 4 | 4 | 0 | 0 | 0 |
| 25/12/2024 |
4
|
4,129 | 4 | 4.10 | 4 | 0 | 0 | 0 |
| 24/12/2024 |
4.10
|
8,507 | 4 | 4.10 | 4 | 0 | 0 | 0 |
| 23/12/2024 |
4
|
2,015 | 4 | 4 | 4 | 0 | 0 | 0 |
| 20/12/2024 |
4.20
|
300 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
| 19/12/2024 |
4
|
10,600 | 4 | 4 | 4 | 0 | 0 | 0 |
| 18/12/2024 |
4
|
1,568 | 4 | 4 | 4 | 0 | 0 | 0 |
| 17/12/2024 |
4
|
3,100 | 4 | 4 | 4 | 0 | 0 | 0 |
| 16/12/2024 |
4
|
1 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 13/12/2024 |
4
|
2,201 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 12/12/2024 |
4
|
3,138 | 4 | 4 | 4 | 0 | 0 | 0 |
| 11/12/2024 |
4
|
21,159 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 10/12/2024 |
4
|
8,011 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 09/12/2024 |
4.10
|
2,130 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 06/12/2024 |
4
|
820 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
| 05/12/2024 |
4
|
12,121 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 04/12/2024 |
4
|
9,223 | 4 | 4 | 4 | 0 | 0 | 0 |
| 03/12/2024 |
4
|
4,408 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 02/12/2024 |
4.10
|
523 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 29/11/2024 |
4.10
|
267 | 4 | 4.10 | 4 | 0 | 0 | 0 |
| 28/11/2024 |
4.10
|
1,924 | 4 | 4.10 | 4 | 0 | 0 | 0 |
| 27/11/2024 |
4
|
2,340 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 26/11/2024 |
4.20
|
750 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 25/11/2024 |
4.10
|
10,765 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 22/11/2024 |
4
|
7,912 | 4 | 4.10 | 4 | 0 | 0 | 0 |
| 21/11/2024 |
4
|
3,330 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 20/11/2024 |
4.10
|
4,500 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 19/11/2024 |
4.10
|
303 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 18/11/2024 |
4.10
|
223 | 4 | 4.10 | 4 | 0 | 0 | 0 |
| 15/11/2024 |
4
|
2,511 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 14/11/2024 |
4.10
|
14,773 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
| 13/11/2024 |
4.10
|
959 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 12/11/2024 |
4.10
|
8,404 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 11/11/2024 |
4.20
|
27,700 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
| 08/11/2024 |
4.20
|
16,079 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
| 07/11/2024 |
4.30
|
2,549 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
| 06/11/2024 |
4.30
|
5,660 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |
| 05/11/2024 |
4.20
|
6,668 | 4.30 | 4.50 | 4.20 | 0 | 0 | 0 |
| 04/11/2024 |
4.30
|
9,081 | 4.10 | 4.40 | 4 | 0 | 0 | 0 |
| 01/11/2024 |
4.20
|
5,019 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
| 31/10/2024 |
4.20
|
10,005 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 30/10/2024 |
4.20
|
26,320 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
| 29/10/2024 |
4.30
|
20,114 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |
| 28/10/2024 |
4.20
|
9,743 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
| 25/10/2024 |
4.30
|
25,143 | 4.20 | 4.40 | 4.20 | 0 | 0 | 0 |
| 24/10/2024 |
4.40
|
8,728 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
| 23/10/2024 |
4.40
|
20,130 | 4.20 | 4.40 | 4.10 | 0 | 0 | 0 |
| 22/10/2024 |
4.40
|
40,507 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
| 21/10/2024 |
4.30
|
53,143 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
| 18/10/2024 |
4.30
|
40,257 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
| 17/10/2024 |
4.30
|
57,834 | 4.70 | 4.70 | 4.20 | 0 | 0 | 0 |
| 16/10/2024 |
4.70
|
40,669 | 4.70 | 4.90 | 4.50 | 0 | 0 | 0 |
| 15/10/2024 |
4.70
|
94,680 | 4.60 | 4.70 | 4.60 | 0 | 0 | 0 |
| 14/10/2024 |
4.60
|
101,518 | 4.40 | 4.60 | 3.80 | 200 | 0 | 0.0 |
| 11/10/2024 |
4.40
|
38,713 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
| 10/10/2024 |
4.40
|
23,916 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |
| 09/10/2024 |
4.50
|
215,962 | 4.80 | 4.90 | 4.40 | 0 | 0 | 0 |
| 08/10/2024 |
4.80
|
75,991 | 4.90 | 5.50 | 4.70 | 0 | 0 | 0 |
| 07/10/2024 |
4.80
|
249,552 | 4.50 | 4.80 | 4.50 | 0 | 0 | 0 |
| 04/10/2024 |
4.40
|
21,836 | 4.50 | 4.50 | 4.10 | 0 | 0 | 0 |
| 03/10/2024 |
4.50
|
24,425 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
| 02/10/2024 |
4.40
|
26,068 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
| 01/10/2024 |
4.40
|
10,719 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
| 30/09/2024 |
4.50
|
12,729 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
| 27/09/2024 |
4.40
|
18,605 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 26/09/2024 |
4.50
|
6,926 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
| 25/09/2024 |
4.40
|
30,417 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |