| 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% | 358,500 | 2,000 | 0.0 |
3.60
4
3.80
|
|
2 tháng
(2025-10-06) |
-0.20 | -5% | 474,800 | 2,000 | 0.0 |
3.60
4
3.80
|
|
3 tháng
(2025-09-05) |
-0.30 | -7.32% | 643,800 | 2,000 | 0.0 |
3.60
4.20
3.80
|
|
6 tháng
(2025-06-09) |
-0.30 | -7.32% | 2,214,700 | 2,100 | 0.0 |
3.60
4.70
3.80
|
|
12 tháng
(2024-12-09) |
-0.80 | -17.39% | 3,608,912 | 1,100 | 0.0 |
3.60
4.90
3.80
|
|
24 tháng
(2023-12-15) |
-1.90 | -33.33% | 6,476,072 | -301,200 | -1.5 |
3.60
5.90
3.80
|
|
36 tháng
(2022-12-20) |
-2.40 | -38.71% | 11,827,953 | -295,700 | -1.5 |
3.60
7.70
3.80
|
|
60 tháng
(2020-12-30) |
-1 | -20.83% | 42,879,349 | -310,900 | -1.6 |
3.60
27.60
3.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 19/02/2025 |
4.70
|
7,900 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 18/02/2025 |
4.70
|
14,200 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 17/02/2025 |
4.70
|
12,900 | 4.50 | 4.70 | 4.50 | 0 | 0 | 0 |
| 14/02/2025 |
4.60
|
16,100 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 13/02/2025 |
4.70
|
500 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
| 12/02/2025 |
4.70
|
2,000 | 4.60 | 4.70 | 4.60 | 0 | 0 | 0 |
| 11/02/2025 |
4.70
|
10,900 | 4.60 | 4.70 | 4.60 | 0 | 0 | 0 |
| 10/02/2025 |
4.80
|
3,500 | 4.60 | 4.80 | 4.60 | 0 | 0 | 0 |
| 07/02/2025 |
4.80
|
6,846 | 4.60 | 4.80 | 4.50 | 0 | 0 | 0 |
| 06/02/2025 |
4.70
|
23,100 | 4.60 | 4.70 | 4.60 | 0 | 0 | 0 |
| 05/02/2025 |
4.70
|
79,703 | 4.60 | 4.70 | 4.60 | 0 | 0 | 0 |
| 04/02/2025 |
4.70
|
35,900 | 4.60 | 4.70 | 4.60 | 0 | 0 | 0 |
| 03/02/2025 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 24/01/2025 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 23/01/2025 |
4.70
|
1,702 | 4.60 | 4.70 | 4.60 | 0 | 0 | 0 |
| 22/01/2025 |
4.60
|
900 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 21/01/2025 |
4.70
|
2,700 | 4.60 | 4.70 | 4.60 | 0 | 1,000 | -0.0 |
| 20/01/2025 |
4.70
|
800 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 17/01/2025 |
4.80
|
6,100 | 4.60 | 4.80 | 4.60 | 0 | 0 | 0 |
| 16/01/2025 |
4.60
|
9,200 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 15/01/2025 |
4.80
|
900 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 14/01/2025 |
4.80
|
2,200 | 4.60 | 4.80 | 4.60 | 0 | 0 | 0 |
| 13/01/2025 |
4.60
|
4,540 | 4.80 | 4.80 | 4.60 | 0 | 0 | 0 |
| 10/01/2025 |
4.70
|
46,600 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 09/01/2025 |
4.60
|
24,900 | 4.40 | 4.90 | 4.40 | 0 | 0 | 0 |
| 08/01/2025 |
4.50
|
5,200 | 4.70 | 4.70 | 4.50 | 0 | 0 | 0 |
| 07/01/2025 |
4.70
|
2,300 | 4.30 | 4.70 | 4.30 | 0 | 0 | 0 |
| 06/01/2025 |
4.60
|
5,300 | 4.40 | 4.60 | 4.40 | 0 | 0 | 0 |
| 03/01/2025 |
4.50
|
1,300 | 4.50 | 4.70 | 4.50 | 0 | 0 | 0 |
| 02/01/2025 |
4.70
|
3,000 | 4.50 | 4.70 | 4.50 | 0 | 0 | 0 |
| 31/12/2024 |
4.70
|
24,000 | 4.70 | 4.70 | 4.50 | 0 | 0 | 0 |
| 30/12/2024 |
4.70
|
33,000 | 4.70 | 4.70 | 4.30 | 0 | 0 | 0 |
| 27/12/2024 |
4.70
|
17,200 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 26/12/2024 |
4.70
|
3,300 | 4.60 | 4.80 | 4.60 | 0 | 0 | 0 |
| 25/12/2024 |
4.80
|
29,500 | 4.60 | 4.80 | 4.60 | 0 | 0 | 0 |
| 24/12/2024 |
4.60
|
6,000 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
| 23/12/2024 |
4.80
|
13,813 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
| 20/12/2024 |
4.90
|
39,500 | 4.60 | 4.90 | 4.60 | 0 | 0 | 0 |
| 19/12/2024 |
4.60
|
6,000 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
| 18/12/2024 |
4.70
|
2,700 | 4.50 | 4.70 | 4.50 | 0 | 0 | 0 |
| 17/12/2024 |
4.70
|
1,300 | 4.70 | 4.70 | 4.50 | 0 | 0 | 0 |
| 16/12/2024 |
4.60
|
21,000 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
| 13/12/2024 |
4.80
|
3,100 | 4.50 | 4.80 | 4.50 | 0 | 0 | 0 |
| 12/12/2024 |
4.40
|
800 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 11/12/2024 |
4.60
|
1,100 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 10/12/2024 |
4.60
|
1,800 | 4.40 | 4.60 | 4.40 | 0 | 0 | 0 |
| 09/12/2024 |
4.60
|
4,308 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 06/12/2024 |
4.40
|
7,800 | 4.30 | 4.50 | 4.30 | 0 | 0 | 0 |
| 05/12/2024 |
4.30
|
3,200 | 4.40 | 4.60 | 4.40 | 0 | 0 | 0 |
| 04/12/2024 |
4.30
|
1,500 | 4.60 | 4.70 | 4.60 | 0 | 0 | 0 |
| 03/12/2024 |
4.60
|
8,300 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
| 02/12/2024 |
4.20
|
2,200 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
| 29/11/2024 |
4.40
|
4,701 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 28/11/2024 |
4.70
|
7,000 | 4.50 | 4.70 | 4.50 | 0 | 0 | 0 |
| 27/11/2024 |
4.70
|
1,500 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 26/11/2024 |
4.70
|
6,100 | 4.40 | 4.70 | 4.40 | 0 | 0 | 0 |
| 25/11/2024 |
4.70
|
1,000 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 22/11/2024 |
4.60
|
200 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 21/11/2024 |
4.60
|
1,100 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 20/11/2024 |
4.70
|
29,100 | 4.50 | 4.70 | 4.50 | 0 | 0 | 0 |
| 19/11/2024 |
4.80
|
1,300 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 18/11/2024 |
4.60
|
1,700 | 4.40 | 4.60 | 4.40 | 0 | 0 | 0 |
| 15/11/2024 |
4.50
|
3,700 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 14/11/2024 |
4.70
|
5,300 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 |
| 13/11/2024 |
4.80
|
9,800 | 4.60 | 4.80 | 4.60 | 0 | 0 | 0 |
| 12/11/2024 |
4.70
|
2,400 | 4.60 | 4.70 | 4.60 | 0 | 0 | 0 |
| 11/11/2024 |
4.80
|
1,000 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 08/11/2024 |
4.80
|
4,000 | 4.80 | 4.80 | 4.50 | 0 | 0 | 0 |
| 07/11/2024 |
4.80
|
1,201 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
| 06/11/2024 |
4.80
|
142 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 05/11/2024 |
4.70
|
13,300 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
| 04/11/2024 |
4.60
|
10,800 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 01/11/2024 |
4.60
|
1,300 | 4.40 | 4.60 | 4.40 | 0 | 0 | 0 |
| 31/10/2024 |
4.50
|
8,000 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |
| 30/10/2024 |
4.60
|
1,100 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
| 29/10/2024 |
4.60
|
1,000 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
| 28/10/2024 |
4.50
|
15,710 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
| 25/10/2024 |
4.50
|
9,600 | 4.20 | 4.50 | 4.20 | 0 | 0 | 0 |
| 24/10/2024 |
4.40
|
2,500 | 4.20 | 4.40 | 4.20 | 0 | 0 | 0 |
| 23/10/2024 |
4.30
|
8,200 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
| 22/10/2024 |
4.10
|
7,300 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 |
| 21/10/2024 |
4.40
|
1,200 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 18/10/2024 |
4.30
|
6,041 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |
| 17/10/2024 |
4.20
|
4,200 | 4.10 | 4.30 | 4.10 | 0 | 0 | 0 |
| 16/10/2024 |
4.30
|
5,100 | 4.10 | 4.30 | 4.10 | 0 | 0 | 0 |
| 15/10/2024 |
4.30
|
5,101 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
| 14/10/2024 |
4.30
|
7,400 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
| 11/10/2024 |
4.40
|
1,700 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
| 10/10/2024 |
4.40
|
10,500 | 4.20 | 4.40 | 4.20 | 0 | 0 | 0 |
| 09/10/2024 |
4.40
|
7,100 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
| 08/10/2024 |
4.40
|
1,100 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
| 07/10/2024 |
4.30
|
600 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 04/10/2024 |
4.30
|
1,500 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
| 03/10/2024 |
4.40
|
1,100 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 02/10/2024 |
4.40
|
700 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 01/10/2024 |
4.50
|
1,313 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 30/09/2024 |
4.30
|
5,200 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 27/09/2024 |
4.30
|
6,600 | 4.60 | 4.60 | 4.30 | 0 | 0 | 0 |
| 26/09/2024 |
4.60
|
5,122 | 4.40 | 4.60 | 4.40 | 0 | 0 | 0 |
| 25/09/2024 |
4.80
|
3,000 | 4.50 | 4.80 | 4.50 | 0 | 0 | 0 |