| 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) |
0.20 | 5.88% | 175,600 | 0 | 0 |
3.30
3.60
3.60
|
|
2 tháng
(2025-11-28) |
0.30 | 9.09% | 238,400 | 3,000 | 0.0 |
3.30
3.60
3.60
|
|
3 tháng
(2025-10-29) |
0.30 | 9.09% | 285,900 | 3,000 | 0.0 |
3.30
3.60
3.60
|
|
6 tháng
(2025-07-31) |
-1.20 | -25% | 1,008,200 | 2,500 | 0.0 |
3.30
4.80
3.60
|
|
12 tháng
(2025-02-03) |
0.20 | 5.88% | 3,248,500 | -100,600 | -0.4 |
3.10
5.30
3.60
|
|
24 tháng
(2024-02-07) |
0 | 0% | 6,935,316 | -88,600 | -0.3 |
2.90
5.30
3.60
|
|
36 tháng
(2023-02-13) |
0.80 | 28.57% | 7,396,379 | -84,900 | -0.3 |
2.40
5.30
3.60
|
|
60 tháng
(2021-02-22) |
-0.30 | -7.69% | 15,554,697 | -800 | 0.3 |
2.40
9.20
3.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 11/04/2025 |
3.20
|
8,900 | 3.30 | 3.30 | 3.10 | 0 | 0 | 0 |
| 10/04/2025 |
3.40
|
36,000 | 3.70 | 3.70 | 3.30 | 0 | 0 | 0 |
| 09/04/2025 |
3.50
|
12,900 | 3.60 | 3.60 | 3.30 | 0 | 0 | 0 |
| 08/04/2025 |
3.60
|
15,600 | 3.10 | 3.60 | 3 | 0 | 0 | 0 |
| 04/04/2025 |
3.30
|
62,000 | 3.40 | 3.90 | 3.30 | 0 | 0 | 0 |
| 03/04/2025 |
3.60
|
1,400 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 02/04/2025 |
3.90
|
24,400 | 3.90 | 3.90 | 3.50 | 0 | 0 | 0 |
| 01/04/2025 |
3.60
|
75,900 | 3.90 | 4.20 | 3.60 | 0 | 0 | 0 |
| 31/03/2025 |
3.90
|
119,100 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
| 28/03/2025 |
3.60
|
10,500 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 27/03/2025 |
3.30
|
9,200 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
| 26/03/2025 |
3.50
|
4,300 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 25/03/2025 |
3.50
|
12,000 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 24/03/2025 |
3.50
|
2,100 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 21/03/2025 |
3.40
|
18,300 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 20/03/2025 |
3.40
|
27,100 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 19/03/2025 |
3.40
|
10,800 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 18/03/2025 |
3.30
|
6,300 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 17/03/2025 |
3.30
|
8,700 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 14/03/2025 |
3.30
|
28,500 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 13/03/2025 |
3.40
|
200 | 3.30 | 3.40 | 3.30 | 0 | 0 | 0 |
| 12/03/2025 |
3.40
|
400 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 11/03/2025 |
3.50
|
9,000 | 3.30 | 3.50 | 3.30 | 0 | 0 | 0 |
| 10/03/2025 |
3.30
|
7,400 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 07/03/2025 |
3.30
|
4,500 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 06/03/2025 |
3.30
|
5,200 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 05/03/2025 |
3.30
|
2,000 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
| 04/03/2025 |
3.40
|
16,300 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 03/03/2025 |
3.30
|
24,400 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 28/02/2025 |
3.30
|
12,000 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 27/02/2025 |
3.30
|
28,600 | 3.30 | 3.40 | 3.20 | 0 | 0 | 0 |
| 26/02/2025 |
3.40
|
400 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
| 25/02/2025 |
3.40
|
12,300 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
| 24/02/2025 |
3.30
|
38,100 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
| 21/02/2025 |
3.60
|
23,300 | 3.70 | 3.80 | 3.40 | 0 | 0 | 0 |
| 20/02/2025 |
3.50
|
86,400 | 3.30 | 3.60 | 3.30 | 0 | 0 | 0 |
| 19/02/2025 |
3.30
|
21,300 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
| 18/02/2025 |
3.40
|
23,600 | 3.30 | 3.50 | 3.30 | 0 | 0 | 0 |
| 17/02/2025 |
3.30
|
21,300 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
| 14/02/2025 |
3.30
|
41,300 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
| 13/02/2025 |
3.30
|
7,800 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
| 12/02/2025 |
3.40
|
300 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 11/02/2025 |
3.40
|
2,100 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
| 10/02/2025 |
3.50
|
7,700 | 3.30 | 3.50 | 3.30 | 0 | 0 | 0 |
| 07/02/2025 |
3.30
|
1,600 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 06/02/2025 |
3.30
|
9,800 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
| 05/02/2025 |
3.30
|
5,800 | 3.20 | 3.40 | 3.20 | 0 | 0 | 0 |
| 04/02/2025 |
3.40
|
5,700 | 3.30 | 3.40 | 3.20 | 0 | 0 | 0 |
| 03/02/2025 |
3.40
|
26,500 | 3.30 | 3.40 | 3.30 | 0 | 0 | 0 |
| 24/01/2025 |
3.40
|
11,610 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
| 23/01/2025 |
3.40
|
32,700 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
| 22/01/2025 |
3.50
|
40,300 | 3.50 | 3.70 | 3.40 | 0 | 0 | 0 |
| 21/01/2025 |
3.50
|
66,100 | 3.50 | 3.70 | 3.50 | 0 | 0 | 0 |
| 20/01/2025 |
3.40
|
84,408 | 3.80 | 3.90 | 3.40 | 0 | 0 | 0 |
| 17/01/2025 |
3.60
|
38,523 | 3.40 | 3.60 | 3.40 | 0 | 0 | 0 |
| 16/01/2025 |
3.30
|
62,500 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
| 15/01/2025 |
3.60
|
15,708 | 3.70 | 4.20 | 3.60 | 0 | 0 | 0 |
| 14/01/2025 |
4
|
56,210 | 4.10 | 4.10 | 3.80 | 0 | 0 | 0 |
| 13/01/2025 |
3.80
|
142,000 | 3.60 | 3.80 | 3.60 | 0 | 0 | 0 |
| 10/01/2025 |
3.50
|
11,800 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 09/01/2025 |
3.50
|
38,600 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
| 08/01/2025 |
3.50
|
4,300 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
| 07/01/2025 |
3.50
|
3,200 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
| 06/01/2025 |
3.40
|
11,700 | 3.50 | 3.50 | 3.20 | 0 | 0 | 0 |
| 03/01/2025 |
3.50
|
4,100 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
| 02/01/2025 |
3.40
|
100 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 31/12/2024 |
3.40
|
5,102 | 3.30 | 3.40 | 3.30 | 0 | 0 | 0 |
| 30/12/2024 |
3.30
|
6,000 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 27/12/2024 |
3.40
|
7,900 | 3.30 | 3.40 | 3.30 | 0 | 0 | 0 |
| 26/12/2024 |
3.30
|
31,400 | 3.30 | 3.40 | 3.30 | 0 | 0 | 0 |
| 25/12/2024 |
3.30
|
5,500 | 3.20 | 3.30 | 3.10 | 0 | 0 | 0 |
| 24/12/2024 |
3.30
|
300 | 3.20 | 3.30 | 3.20 | 0 | 0 | 0 |
| 23/12/2024 |
3.30
|
3,200 | 3.20 | 3.30 | 3.20 | 0 | 0 | 0 |
| 20/12/2024 |
3.20
|
12,000 | 3 | 3.20 | 3 | 0 | 0 | 0 |
| 19/12/2024 |
3.20
|
30,600 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
| 18/12/2024 |
3.20
|
4,600 | 3 | 3.20 | 3 | 0 | 0 | 0 |
| 17/12/2024 |
3.20
|
21,200 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
| 16/12/2024 |
3.10
|
900 | 3 | 3.10 | 3 | 0 | 0 | 0 |
| 13/12/2024 |
3
|
1,500 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
| 12/12/2024 |
3.20
|
1,200 | 3 | 3.20 | 3 | 0 | 0 | 0 |
| 11/12/2024 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 10/12/2024 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 09/12/2024 |
3.20
|
4,500 | 3 | 3.20 | 3 | 0 | 0 | 0 |
| 06/12/2024 |
3.20
|
500 | 3 | 3.20 | 3 | 0 | 0 | 0 |
| 05/12/2024 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 04/12/2024 |
3.20
|
2,200 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
| 03/12/2024 |
3.10
|
12,800 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
| 02/12/2024 |
3.20
|
9,800 | 3 | 3.30 | 3 | 0 | 0 | 0 |
| 29/11/2024 |
3.20
|
5,800 | 3 | 3.10 | 3 | 0 | 0 | 0 |
| 28/11/2024 |
3.20
|
1,400 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
| 27/11/2024 |
3
|
11,700 | 3 | 3.20 | 2.90 | 0 | 0 | 0 |
| 26/11/2024 |
3.20
|
2,500 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
| 25/11/2024 |
3.30
|
13,300 | 3.10 | 3.40 | 3.10 | 0 | 0 | 0 |
| 22/11/2024 |
3.40
|
5,000 | 3.40 | 3.40 | 3.10 | 0 | 0 | 0 |
| 21/11/2024 |
3.40
|
1,500 | 3.20 | 3.50 | 3 | 0 | 0 | 0 |
| 20/11/2024 |
3.20
|
52,800 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
| 19/11/2024 |
3.50
|
1,501 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 18/11/2024 |
3.80
|
110 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 15/11/2024 |
3.90
|
3,801 | 3.60 | 3.90 | 3.60 | 0 | 0 | 0 |
| 14/11/2024 |
3.60
|
172,000 | 3.50 | 3.60 | 3.50 | 0 | 100 | -0.0 |