| 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) |
-0.10 | -3.33% | 1,951,100 | 3,400 | 0.0 |
2.70
3
2.80
|
|
2 tháng
(2025-10-06) |
-0.40 | -12.12% | 5,768,300 | -14,800 | -0.0 |
2.70
3.30
2.80
|
|
3 tháng
(2025-09-05) |
-0.90 | -23.68% | 10,292,400 | -13,600 | -0.0 |
2.70
3.80
2.80
|
|
6 tháng
(2025-06-09) |
-3.80 | -56.72% | 56,737,600 | -23,400 | -0.2 |
2.70
6.70
2.80
|
|
12 tháng
(2024-12-09) |
-0.10 | -3.33% | 113,254,752 | 8,500 | -0.1 |
2.70
8
2.80
|
|
24 tháng
(2023-12-15) |
-1 | -25.64% | 118,312,696 | 4,900 | -0.1 |
2.70
8
2.80
|
|
36 tháng
(2022-12-20) |
-1.30 | -30.95% | 137,777,916 | -1,654,700 | -6.3 |
2.70
8
2.80
|
|
60 tháng
(2020-12-30) |
0.90 | 45% | 196,173,476 | -1,665,100 | -6.4 |
2
11
2.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 19/02/2025 |
5.90
|
59,000 | 6 | 6 | 5.70 | 0 | 0 | 0 |
| 18/02/2025 |
6.20
|
192,000 | 5.70 | 6.20 | 5.70 | 700 | 0 | 0.0 |
| 17/02/2025 |
5.80
|
91,600 | 5.70 | 6.20 | 5.70 | 0 | 0 | 0 |
| 14/02/2025 |
5.70
|
1,775,600 | 5.70 | 6.20 | 5.70 | 0 | 0 | 0 |
| 13/02/2025 |
5.70
|
87,100 | 5.40 | 5.70 | 4.90 | 0 | 0 | 0 |
| 12/02/2025 |
5.20
|
108,026 | 6.20 | 6.20 | 5.20 | 0 | 0 | 0 |
| 11/02/2025 |
5.70
|
1,519,001 | 5.30 | 5.70 | 5.10 | 0 | 0 | 0 |
| 10/02/2025 |
5.20
|
2,147,098 | 4.80 | 5.20 | 4.80 | 0 | 0 | 0 |
| 07/02/2025 |
4.80
|
126,126 | 4.50 | 4.90 | 4.50 | 0 | 0 | 0 |
| 06/02/2025 |
4.50
|
155,600 | 5 | 5 | 4.50 | 0 | 0 | 0 |
| 05/02/2025 |
4.80
|
188,127 | 5 | 5 | 4.60 | 0 | 0 | 0 |
| 04/02/2025 |
5
|
233,502 | 4.90 | 5.10 | 4.80 | 0 | 0 | 0 |
| 03/02/2025 |
5.10
|
143,600 | 5 | 5.10 | 4.90 | 0 | 0 | 0 |
| 24/01/2025 |
5.10
|
166,336 | 4.90 | 5.10 | 4.70 | 0 | 0 | 0 |
| 23/01/2025 |
4.90
|
72,503 | 4.90 | 5.30 | 4.70 | 0 | 0 | 0 |
| 22/01/2025 |
4.90
|
174,836 | 4.60 | 4.90 | 4.30 | 0 | 0 | 0 |
| 21/01/2025 |
4.50
|
171,502 | 4.20 | 4.60 | 3.80 | 0 | 0 | 0 |
| 20/01/2025 |
4.20
|
80,909 | 3.90 | 4.20 | 3.90 | 0 | 0 | 0 |
| 17/01/2025 |
3.90
|
46,300 | 3.70 | 3.90 | 3.70 | 0 | 0 | 0 |
| 16/01/2025 |
3.60
|
1,570,400 | 3.40 | 3.60 | 3.40 | 0 | 0 | 0 |
| 15/01/2025 |
3.30
|
1,300 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
| 14/01/2025 |
3.40
|
5,500 | 3.40 | 3.60 | 3.40 | 0 | 0 | 0 |
| 13/01/2025 |
3.40
|
900 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
| 10/01/2025 |
3.40
|
4,701 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
| 09/01/2025 |
3.30
|
5,525 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
| 08/01/2025 |
3.40
|
10,500 | 3.20 | 3.40 | 3.20 | 0 | 0 | 0 |
| 07/01/2025 |
3.20
|
13,510 | 3.20 | 3.30 | 3.20 | 0 | 0 | 0 |
| 06/01/2025 |
3.20
|
24,400 | 3.40 | 3.40 | 3.10 | 0 | 0 | 0 |
| 03/01/2025 |
3.10
|
29,414 | 3.20 | 3.30 | 3.10 | 0 | 0 | 0 |
| 02/01/2025 |
3.40
|
23,500 | 3.50 | 3.50 | 3.20 | 0 | 0 | 0 |
| 31/12/2024 |
3.40
|
96,801 | 3.60 | 3.60 | 3.30 | 0 | 0 | 0 |
| 30/12/2024 |
3.30
|
48,500 | 3.10 | 3.30 | 3.10 | 0 | 0 | 0 |
| 27/12/2024 |
3
|
38,215 | 2.90 | 3 | 2.90 | 0 | 0 | 0 |
| 26/12/2024 |
2.80
|
1,300 | 2.90 | 2.90 | 2.80 | 0 | 0 | 0 |
| 25/12/2024 |
2.90
|
6,200 | 2.90 | 3 | 2.90 | 0 | 0 | 0 |
| 24/12/2024 |
2.90
|
800 | 2.90 | 3 | 2.90 | 0 | 0 | 0 |
| 23/12/2024 |
3
|
1,101 | 2.90 | 3 | 2.90 | 0 | 0 | 0 |
| 20/12/2024 |
3
|
1,000 | 2.90 | 3 | 2.90 | 0 | 0 | 0 |
| 19/12/2024 |
3
|
4,000 | 2.90 | 3 | 2.80 | 0 | 0 | 0 |
| 18/12/2024 |
3
|
0 | 3 | 3 | 3 | 0 | 0 | 0 |
| 17/12/2024 |
3
|
1,700 | 2.90 | 3 | 2.90 | 0 | 0 | 0 |
| 16/12/2024 |
3
|
200 | 3 | 3 | 3 | 0 | 0 | 0 |
| 13/12/2024 |
2.90
|
101 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
| 12/12/2024 |
3.10
|
410 | 3 | 3.10 | 3 | 0 | 0 | 0 |
| 11/12/2024 |
3.10
|
3,408 | 3 | 3.10 | 3 | 0 | 0 | 0 |
| 10/12/2024 |
3
|
1,600 | 2.90 | 3 | 2.90 | 0 | 0 | 0 |
| 09/12/2024 |
3
|
600 | 2.90 | 3 | 2.90 | 0 | 0 | 0 |
| 06/12/2024 |
3
|
0 | 3 | 3 | 3 | 0 | 0 | 0 |
| 05/12/2024 |
3
|
4,300 | 3 | 3.10 | 2.80 | 0 | 0 | 0 |
| 04/12/2024 |
3.10
|
0 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
| 03/12/2024 |
3.10
|
0 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
| 02/12/2024 |
3.10
|
200 | 3 | 3 | 3 | 0 | 0 | 0 |
| 29/11/2024 |
3.10
|
0 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
| 28/11/2024 |
3.10
|
0 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
| 27/11/2024 |
3.10
|
1,200 | 3 | 3.10 | 3 | 0 | 0 | 0 |
| 26/11/2024 |
3
|
9,400 | 2.90 | 3 | 2.90 | 0 | 0 | 0 |
| 25/11/2024 |
3
|
1,300 | 2.90 | 3 | 2.90 | 0 | 0 | 0 |
| 22/11/2024 |
3
|
306 | 2.90 | 3 | 2.90 | 0 | 0 | 0 |
| 21/11/2024 |
3
|
1,200 | 2.90 | 3 | 2.90 | 0 | 0 | 0 |
| 20/11/2024 |
3
|
0 | 3 | 3 | 3 | 0 | 0 | 0 |
| 19/11/2024 |
3
|
1 | 3 | 3 | 3 | 0 | 0 | 0 |
| 18/11/2024 |
3
|
0 | 3 | 3 | 3 | 0 | 0 | 0 |
| 15/11/2024 |
3
|
1 | 3 | 3 | 3 | 0 | 0 | 0 |
| 14/11/2024 |
3
|
4,900 | 2.90 | 3 | 2.90 | 0 | 0 | 0 |
| 13/11/2024 |
3
|
803 | 3 | 3 | 3 | 0 | 0 | 0 |
| 12/11/2024 |
3
|
2,301 | 2.90 | 3 | 2.90 | 0 | 0 | 0 |
| 11/11/2024 |
3
|
1,901 | 3 | 3 | 2.90 | 0 | 0 | 0 |
| 08/11/2024 |
3
|
405 | 2.90 | 3 | 2.90 | 0 | 0 | 0 |
| 07/11/2024 |
3
|
800 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 06/11/2024 |
3.10
|
2,352 | 3 | 3.10 | 3 | 0 | 0 | 0 |
| 05/11/2024 |
3
|
5,301 | 2.90 | 3 | 2.90 | 0 | 0 | 0 |
| 04/11/2024 |
3
|
3,901 | 2.90 | 3 | 2.90 | 0 | 0 | 0 |
| 01/11/2024 |
3
|
6,600 | 3 | 3 | 2.90 | 0 | 0 | 0 |
| 31/10/2024 |
2.90
|
142,506 | 3 | 3 | 2.90 | 0 | 0 | 0 |
| 30/10/2024 |
2.90
|
800 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
| 29/10/2024 |
3
|
1,700 | 2.90 | 3 | 2.90 | 0 | 0 | 0 |
| 28/10/2024 |
3
|
600 | 3 | 3 | 3 | 0 | 0 | 0 |
| 25/10/2024 |
2.90
|
8,700 | 3 | 3 | 2.90 | 0 | 0 | 0 |
| 24/10/2024 |
3
|
300 | 3 | 3 | 3 | 0 | 0 | 0 |
| 23/10/2024 |
3
|
100 | 3 | 3 | 3 | 0 | 0 | 0 |
| 22/10/2024 |
3
|
1,900 | 3 | 3 | 2.90 | 0 | 1,700 | -0.0 |
| 21/10/2024 |
3
|
1,201 | 3 | 3 | 2.90 | 0 | 0 | 0 |
| 18/10/2024 |
3
|
225 | 3 | 3 | 3 | 0 | 0 | 0 |
| 17/10/2024 |
3
|
4,300 | 3 | 3 | 3 | 0 | 2,500 | -0.0 |
| 16/10/2024 |
3
|
3,301 | 2.90 | 3 | 2.90 | 0 | 300 | -0.0 |
| 15/10/2024 |
2.90
|
1,600 | 2.90 | 3 | 2.80 | 0 | 0 | 0 |
| 14/10/2024 |
3
|
2,491 | 3 | 3 | 2.90 | 0 | 300 | -0.0 |
| 11/10/2024 |
3.10
|
6,400 | 2.90 | 3.10 | 2.90 | 0 | 0 | 0 |
| 10/10/2024 |
3
|
2,307 | 3 | 3 | 3 | 0 | 0 | 0 |
| 09/10/2024 |
3.10
|
108,000 | 3 | 3.10 | 3 | 4,500 | 0 | 0.0 |
| 08/10/2024 |
3
|
3,600 | 2.90 | 3.10 | 2.90 | 0 | 0 | 0 |
| 07/10/2024 |
3.10
|
5,700 | 3 | 3.10 | 3 | 0 | 0 | 0 |
| 04/10/2024 |
3
|
200 | 3 | 3 | 3 | 0 | 0 | 0 |
| 03/10/2024 |
3
|
552,909 | 3 | 3.10 | 3 | 300 | 0 | 0.0 |
| 02/10/2024 |
3
|
491,500 | 3 | 3.10 | 3 | 0 | 0 | 0 |
| 01/10/2024 |
3.10
|
5,821 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 30/09/2024 |
3.10
|
3,004 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 27/09/2024 |
3
|
7,000 | 3 | 3.10 | 2.80 | 0 | 0 | 0 |
| 26/09/2024 |
3.10
|
1,300 | 3 | 3.10 | 3 | 0 | 0 | 0 |
| 25/09/2024 |
3.20
|
10,900 | 3 | 3.20 | 3 | 0 | 0 | 0 |