| 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 | -6.90% | 2,136,100 | 100 | -0.0 |
4.05
4.38
4.05
|
|
2 tháng
(2025-11-28) |
-0.73 | -15.27% | 4,935,200 | -20,500 | -0.1 |
4.05
4.79
4.05
|
|
3 tháng
(2025-10-29) |
-0.95 | -19% | 9,379,000 | -79,700 | -0.4 |
4.05
5.20
4.05
|
|
6 tháng
(2025-07-31) |
-0.61 | -13.09% | 49,853,300 | -230,600 | -1.0 |
4.05
5.70
4.05
|
|
12 tháng
(2025-02-03) |
1.57 | 63.31% | 114,059,100 | -687,211 | -2.4 |
2.42
5.70
4.05
|
|
24 tháng
(2024-02-07) |
-0.10 | -2.41% | 159,731,100 | -613,262 | -2.1 |
2.09
5.70
4.05
|
|
36 tháng
(2023-02-13) |
1.05 | 35% | 293,727,800 | -1,641,062 | -6.7 |
2.09
6.63
4.05
|
|
60 tháng
(2021-02-22) |
-4.35 | -51.79% | 840,653,200 | -7,807,440 | -72.6 |
2.09
15.05
4.05
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 11/04/2025 |
2.65
|
603,500 | 2.76 | 2.76 | 2.54 | 400 | 0 | 0.0 |
| 10/04/2025 |
2.58
|
7,300 | 2.58 | 2.58 | 2.58 | 5,700 | 0 | 0.0 |
| 09/04/2025 |
2.42
|
491,000 | 2.46 | 2.50 | 2.42 | 0 | 1,929 | -0.0 |
| 08/04/2025 |
2.60
|
653,800 | 2.79 | 2.79 | 2.60 | 45 | 0 | 0.0 |
| 04/04/2025 |
2.79
|
373,700 | 2.54 | 2.85 | 2.54 | 0 | 0 | 0 |
| 03/04/2025 |
2.72
|
605,700 | 2.82 | 2.82 | 2.72 | 0 | 36,600 | -0.1 |
| 02/04/2025 |
2.92
|
100,800 | 2.96 | 2.99 | 2.91 | 0 | 0 | 0 |
| 01/04/2025 |
2.96
|
76,500 | 2.98 | 2.99 | 2.92 | 0 | 900 | -0.0 |
| 31/03/2025 |
2.90
|
255,700 | 2.81 | 2.90 | 2.80 | 10,500 | 0 | 0.0 |
| 28/03/2025 |
2.80
|
129,900 | 2.92 | 2.95 | 2.73 | 0 | 8,300 | -0.0 |
| 27/03/2025 |
2.92
|
161,400 | 3 | 3 | 2.89 | 0 | 0 | 0 |
| 26/03/2025 |
2.95
|
161,500 | 3 | 3 | 2.93 | 0 | 0 | 0 |
| 25/03/2025 |
2.95
|
221,500 | 2.94 | 3.02 | 2.94 | 0 | 0 | 0 |
| 24/03/2025 |
2.95
|
151,300 | 2.91 | 2.98 | 2.91 | 0 | 0 | 0 |
| 21/03/2025 |
2.92
|
208,800 | 2.91 | 2.95 | 2.86 | 0 | 0 | 0 |
| 20/03/2025 |
2.95
|
319,400 | 3.10 | 3.10 | 2.91 | 4,700 | 14,400 | -0.0 |
| 19/03/2025 |
3.07
|
238,000 | 3.07 | 3.08 | 3.03 | 0 | 1,500 | -0.0 |
| 18/03/2025 |
3.07
|
188,600 | 3.08 | 3.10 | 3.06 | 3,300 | 0 | 0.0 |
| 17/03/2025 |
3.09
|
193,900 | 3.09 | 3.14 | 3.08 | 7,800 | 0 | 0.0 |
| 14/03/2025 |
3.09
|
288,700 | 3.04 | 3.10 | 3.04 | 20,400 | 0 | 0.1 |
| 13/03/2025 |
3.05
|
199,200 | 3.02 | 3.18 | 3.02 | 0 | 0 | 0 |
| 12/03/2025 |
3.07
|
176,500 | 3.06 | 3.12 | 3.02 | 4,200 | 0 | 0.0 |
| 11/03/2025 |
3.06
|
212,600 | 3.12 | 3.13 | 3.04 | 3,500 | 0 | 0.0 |
| 10/03/2025 |
3.10
|
273,100 | 3.09 | 3.22 | 3.06 | 0 | 22,300 | -0.1 |
| 07/03/2025 |
3.09
|
239,100 | 3.16 | 3.16 | 3.09 | 0 | 0 | 0 |
| 06/03/2025 |
3.11
|
139,800 | 3.09 | 3.11 | 3.07 | 0 | 2,600 | -0.0 |
| 05/03/2025 |
3.09
|
413,100 | 3.10 | 3.20 | 3.08 | 21,700 | 6,000 | 0.0 |
| 04/03/2025 |
3.08
|
286,700 | 3.11 | 3.16 | 3.07 | 500 | 2,100 | -0.0 |
| 03/03/2025 |
3.10
|
337,400 | 3.23 | 3.23 | 3.09 | 0 | 132,600 | -0.4 |
| 28/02/2025 |
3.10
|
495,000 | 3.12 | 3.15 | 3.08 | 8,600 | 193,400 | -0.6 |
| 27/02/2025 |
3.11
|
282,700 | 3.12 | 3.15 | 3.08 | 0 | 96,400 | -0.3 |
| 26/02/2025 |
3.12
|
283,600 | 3.16 | 3.21 | 3.05 | 0 | 62,800 | -0.2 |
| 25/02/2025 |
3.16
|
266,700 | 3.24 | 3.24 | 3.10 | 11,000 | 11,000 | -0.0 |
| 24/02/2025 |
3.15
|
961,700 | 3.37 | 3.50 | 3.14 | 8,700 | 1,900 | 0.0 |
| 21/02/2025 |
3.37
|
523,800 | 3.40 | 3.41 | 3.21 | 0 | 5,691 | -0.0 |
| 20/02/2025 |
3.33
|
1,343,400 | 3.24 | 3.39 | 3.24 | 11,000 | 14,000 | -0.0 |
| 19/02/2025 |
3.17
|
639,000 | 2.97 | 3.17 | 2.97 | 2,200 | 1,900 | 0.0 |
| 18/02/2025 |
2.97
|
559,300 | 2.99 | 3 | 2.85 | 5,300 | 7 | 0.0 |
| 17/02/2025 |
2.88
|
161,900 | 2.75 | 2.94 | 2.75 | 0 | 10,000 | -0.0 |
| 14/02/2025 |
2.75
|
264,200 | 2.75 | 2.80 | 2.72 | 15,900 | 5,600 | 0.0 |
| 13/02/2025 |
2.76
|
184,200 | 2.83 | 2.84 | 2.74 | 0 | 0 | 0 |
| 12/02/2025 |
2.82
|
298,900 | 2.93 | 2.99 | 2.76 | 4,100 | 2,800 | 0.0 |
| 11/02/2025 |
2.88
|
723,600 | 2.72 | 2.88 | 2.70 | 11,500 | 34,700 | -0.1 |
| 10/02/2025 |
2.70
|
316,100 | 2.62 | 2.70 | 2.54 | 200 | 800 | -0.0 |
| 07/02/2025 |
2.53
|
155,500 | 2.53 | 2.57 | 2.51 | 2,810 | 0 | 0.0 |
| 06/02/2025 |
2.53
|
115,800 | 2.53 | 2.56 | 2.50 | 6,100 | 0 | 0.0 |
| 05/02/2025 |
2.53
|
96,300 | 2.50 | 2.58 | 2.49 | 11,200 | 0 | 0.0 |
| 04/02/2025 |
2.49
|
145,200 | 2.52 | 2.52 | 2.40 | 7,500 | 12,500 | -0.0 |
| 03/02/2025 |
2.48
|
102,700 | 2.54 | 2.54 | 2.48 | 10,100 | 2,700 | 0.0 |
| 24/01/2025 |
2.51
|
177,500 | 2.42 | 2.52 | 2.42 | 100 | 0 | 0.0 |
| 23/01/2025 |
2.42
|
91,500 | 2.54 | 2.54 | 2.42 | 0 | 3,800 | -0.0 |
| 22/01/2025 |
2.55
|
92,700 | 2.49 | 2.55 | 2.44 | 1,300 | 500 | 0.0 |
| 21/01/2025 |
2.48
|
144,900 | 2.47 | 2.48 | 2.43 | 4,400 | 0 | 0.0 |
| 20/01/2025 |
2.44
|
114,100 | 2.45 | 2.53 | 2.44 | 2,300 | 0 | 0.0 |
| 17/01/2025 |
2.49
|
156,500 | 2.50 | 2.52 | 2.45 | 1,700 | 11,100 | -0.0 |
| 16/01/2025 |
2.48
|
657,100 | 2.59 | 2.63 | 2.39 | 4,600 | 8,800 | -0.0 |
| 15/01/2025 |
2.56
|
173,600 | 2.60 | 2.60 | 2.51 | 6,700 | 0 | 0.0 |
| 14/01/2025 |
2.60
|
176,400 | 2.60 | 2.66 | 2.55 | 11,100 | 6,700 | 0.0 |
| 13/01/2025 |
2.60
|
342,000 | 2.64 | 2.64 | 2.50 | 2,700 | 7,300 | -0.0 |
| 10/01/2025 |
2.64
|
198,200 | 2.65 | 2.70 | 2.52 | 100 | 0 | 0.0 |
| 09/01/2025 |
2.65
|
288,100 | 2.66 | 2.72 | 2.50 | 4,600 | 6,500 | -0.0 |
| 08/01/2025 |
2.66
|
323,600 | 2.65 | 2.76 | 2.59 | 15,700 | 26,000 | -0.0 |
| 07/01/2025 |
2.65
|
222,500 | 2.74 | 2.77 | 2.60 | 0 | 11,285 | -0.0 |
| 06/01/2025 |
2.75
|
1,207,300 | 2.92 | 2.92 | 2.73 | 4,000 | 0 | 0.0 |
| 03/01/2025 |
2.93
|
346,100 | 3.15 | 3.19 | 2.85 | 0 | 1 | -0.0 |
| 02/01/2025 |
3.06
|
954,500 | 2.91 | 3.06 | 2.83 | 19,600 | 21,800 | -0.0 |
| 31/12/2024 |
2.86
|
985,700 | 3.05 | 3.07 | 2.85 | 0 | 0 | 0 |
| 30/12/2024 |
3.06
|
786,100 | 3.26 | 3.26 | 3.06 | 14,000 | 0 | 0.0 |
| 27/12/2024 |
3.28
|
4,107,200 | 3.30 | 3.30 | 3.10 | 21,800 | 0 | 0.1 |
| 26/12/2024 |
3.09
|
233,500 | 3.09 | 3.09 | 3.09 | 0 | 12,000 | -0.0 |
| 25/12/2024 |
2.89
|
198,300 | 2.89 | 2.89 | 2.89 | 0 | 0 | 0 |
| 24/12/2024 |
2.71
|
369,400 | 2.71 | 2.71 | 2.71 | 0 | 0 | 0 |
| 23/12/2024 |
2.54
|
140,600 | 2.54 | 2.54 | 2.54 | 0 | 0 | 0 |
| 20/12/2024 |
2.38
|
189,900 | 2.38 | 2.38 | 2.38 | 0 | 0 | 0 |
| 19/12/2024 |
2.23
|
455,400 | 2.10 | 2.23 | 2.10 | 0 | 0 | 0 |
| 18/12/2024 |
2.09
|
37,700 | 2.10 | 2.12 | 2.05 | 0 | 0 | 0 |
| 17/12/2024 |
2.10
|
60,000 | 2.12 | 2.13 | 2.09 | 0 | 0 | 0 |
| 16/12/2024 |
2.09
|
117,900 | 2.13 | 2.13 | 2 | 0 | 22,200 | -0.0 |
| 13/12/2024 |
2.12
|
235,400 | 2.14 | 2.15 | 2.10 | 0 | 13,350 | -0.0 |
| 12/12/2024 |
2.14
|
149,600 | 2.18 | 2.19 | 2.14 | 0 | 353 | -0.0 |
| 11/12/2024 |
2.18
|
144,600 | 2.17 | 2.18 | 2.15 | 0 | 0 | 0 |
| 10/12/2024 |
2.16
|
167,200 | 2.17 | 2.17 | 2.14 | 0 | 0 | 0 |
| 09/12/2024 |
2.15
|
304,700 | 2.15 | 2.17 | 2.10 | 0 | 3,300 | -0.0 |
| 06/12/2024 |
2.10
|
191,100 | 2.17 | 2.17 | 2.10 | 0 | 3,500 | -0.0 |
| 05/12/2024 |
2.17
|
197,100 | 2.11 | 2.17 | 2.10 | 0 | 2,500 | -0.0 |
| 04/12/2024 |
2.15
|
437,500 | 2.12 | 2.17 | 2.10 | 0 | 3,900 | -0.0 |
| 03/12/2024 |
2.16
|
931,800 | 2.16 | 2.26 | 2.09 | 17,000 | 0 | 0.0 |
| 02/12/2024 |
2.23
|
199,200 | 2.28 | 2.28 | 2.20 | 0 | 0 | 0 |
| 29/11/2024 |
2.25
|
126,300 | 2.31 | 2.31 | 2.21 | 13,200 | 0 | 0.0 |
| 28/11/2024 |
2.27
|
118,100 | 2.29 | 2.34 | 2.26 | 0 | 4,100 | -0.0 |
| 27/11/2024 |
2.29
|
101,600 | 2.39 | 2.39 | 2.25 | 0 | 0 | 0 |
| 26/11/2024 |
2.30
|
346,900 | 2.30 | 2.32 | 2.25 | 0 | 600 | -0.0 |
| 25/11/2024 |
2.30
|
128,800 | 2.36 | 2.36 | 2.28 | 12,100 | 7,700 | 0.0 |
| 22/11/2024 |
2.36
|
41,500 | 2.41 | 2.41 | 2.34 | 0 | 700 | -0.0 |
| 21/11/2024 |
2.36
|
62,900 | 2.32 | 2.45 | 2.32 | 0 | 18,800 | -0.0 |
| 20/11/2024 |
2.32
|
293,900 | 2.34 | 2.40 | 2.30 | 8,400 | 5,000 | 0.0 |
| 19/11/2024 |
2.34
|
160,000 | 2.40 | 2.40 | 2.32 | 6,000 | 700 | 0.0 |
| 18/11/2024 |
2.39
|
100,100 | 2.36 | 2.44 | 2.34 | 1,100 | 0 | 0.0 |
| 15/11/2024 |
2.39
|
117,600 | 2.39 | 2.39 | 2.34 | 6,000 | 8,800 | -0.0 |
| 14/11/2024 |
2.44
|
290,500 | 2.50 | 2.54 | 2.39 | 700 | 400 | 0.0 |