| 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) |
-0.20 | -2.86% | 369,700 | -5,900 | -0.0 |
6.60
7
6.60
|
|
2 tháng
(2025-10-06) |
-0.90 | -11.69% | 1,130,100 | -12,600 | -0.1 |
6.60
7.70
6.60
|
|
3 tháng
(2025-09-05) |
-1.40 | -17.07% | 2,547,800 | 3,400 | 0.0 |
6.60
8.20
6.60
|
|
6 tháng
(2025-06-09) |
1.60 | 30.77% | 8,479,900 | 8,600 | 0.0 |
4.80
9.10
6.60
|
|
12 tháng
(2024-12-09) |
2 | 41.67% | 10,319,848 | 28,600 | 0.1 |
3.70
9.10
6.60
|
|
24 tháng
(2023-12-15) |
0.40 | 6.25% | 15,836,596 | 27,700 | 0.1 |
3.70
9.10
6.60
|
|
36 tháng
(2022-12-20) |
1.30 | 23.64% | 30,370,677 | 34,800 | 0.1 |
3.70
9.40
6.60
|
|
60 tháng
(2020-12-30) |
3.20 | 88.89% | 105,596,388 | -74,000 | -0.5 |
3.60
18.30
6.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 19/02/2025 |
5
|
28,700 | 4.90 | 5 | 4.90 | 0 | 0 | 0 |
| 18/02/2025 |
4.80
|
77,000 | 4.80 | 5 | 4.80 | 0 | 0 | 0 |
| 17/02/2025 |
4.90
|
16,400 | 4.90 | 5 | 4.70 | 0 | 0 | 0 |
| 14/02/2025 |
4.70
|
16,900 | 4.80 | 5 | 4.70 | 6,000 | 0 | 0.0 |
| 13/02/2025 |
4.80
|
4,000 | 4.90 | 4.90 | 4.70 | 0 | 0 | 0 |
| 12/02/2025 |
4.80
|
10,403 | 4.80 | 5 | 4.80 | 0 | 0 | 0 |
| 11/02/2025 |
4.90
|
2,500 | 4.80 | 4.90 | 4.70 | 0 | 0 | 0 |
| 10/02/2025 |
4.90
|
3,702 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
| 07/02/2025 |
4.90
|
11,902 | 4.80 | 4.90 | 4.70 | 0 | 0 | 0 |
| 06/02/2025 |
4.80
|
1,700 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
| 05/02/2025 |
4.80
|
8,101 | 4.90 | 4.90 | 4.70 | 0 | 0 | 0 |
| 04/02/2025 |
4.80
|
31,145 | 4.70 | 4.90 | 4.70 | 0 | 0 | 0 |
| 03/02/2025 |
4.70
|
3,600 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 24/01/2025 |
4.70
|
9,903 | 4.60 | 4.70 | 4.60 | 0 | 0 | 0 |
| 23/01/2025 |
4.70
|
6,301 | 4.60 | 4.70 | 4.60 | 0 | 0 | 0 |
| 22/01/2025 |
4.60
|
1,702 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
| 21/01/2025 |
4.60
|
8,000 | 4.60 | 4.70 | 4.60 | 0 | 0 | 0 |
| 20/01/2025 |
4.70
|
3,500 | 4.60 | 4.70 | 4.60 | 0 | 0 | 0 |
| 17/01/2025 |
4.70
|
9,302 | 4.70 | 4.70 | 4.50 | 0 | 0 | 0 |
| 16/01/2025 |
4.60
|
9,000 | 4.60 | 4.80 | 4.60 | 0 | 0 | 0 |
| 15/01/2025 |
4.60
|
26,800 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 |
| 14/01/2025 |
4.70
|
12,800 | 4.70 | 4.80 | 4.70 | 0 | 0 | 0 |
| 13/01/2025 |
4.70
|
109,000 | 4.70 | 4.70 | 4.40 | 0 | 0 | 0 |
| 10/01/2025 |
4.80
|
13,800 | 4.80 | 4.90 | 4.70 | 0 | 0 | 0 |
| 09/01/2025 |
4.80
|
18,500 | 4.80 | 4.90 | 4.60 | 0 | 0 | 0 |
| 08/01/2025 |
4.80
|
16,000 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 07/01/2025 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 06/01/2025 |
4.80
|
5,310 | 4.70 | 4.80 | 4.70 | 0 | 0 | 0 |
| 03/01/2025 |
4.80
|
4,500 | 4.80 | 4.80 | 4.60 | 0 | 0 | 0 |
| 02/01/2025 |
4.70
|
2,200 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
| 31/12/2024 |
4.80
|
16,600 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
| 30/12/2024 |
4.80
|
3,201 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 27/12/2024 |
5
|
1,202 | 4.90 | 5 | 4.90 | 0 | 0 | 0 |
| 26/12/2024 |
5
|
3,601 | 4.90 | 5 | 4.90 | 0 | 0 | 0 |
| 25/12/2024 |
5
|
21,739 | 4.90 | 5.10 | 4.90 | 0 | 0 | 0 |
| 24/12/2024 |
4.90
|
2,700 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 23/12/2024 |
4.90
|
20,002 | 4.80 | 5.10 | 4.80 | 0 | 0 | 0 |
| 20/12/2024 |
4.80
|
5,000 | 4.80 | 4.90 | 4.70 | 0 | 0 | 0 |
| 19/12/2024 |
4.80
|
7,400 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 18/12/2024 |
4.80
|
3,800 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
| 17/12/2024 |
4.80
|
4,900 | 4.80 | 4.90 | 4.70 | 0 | 0 | 0 |
| 16/12/2024 |
4.70
|
8,917 | 4.80 | 4.90 | 4.70 | 0 | 0 | 0 |
| 13/12/2024 |
4.80
|
15,900 | 4.90 | 4.90 | 4.60 | 0 | 0 | 0 |
| 12/12/2024 |
4.80
|
13,700 | 4.80 | 4.90 | 4.70 | 0 | 0 | 0 |
| 11/12/2024 |
4.80
|
19,204 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 10/12/2024 |
4.80
|
3,103 | 4.80 | 4.80 | 4.60 | 0 | 0 | 0 |
| 09/12/2024 |
4.80
|
608 | 4.70 | 4.80 | 4.70 | 0 | 0 | 0 |
| 06/12/2024 |
4.80
|
3,511 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
| 05/12/2024 |
4.80
|
12,200 | 4.70 | 4.80 | 4.60 | 0 | 0 | 0 |
| 04/12/2024 |
4.60
|
2,400 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
| 03/12/2024 |
4.70
|
2,400 | 4.80 | 4.80 | 4.40 | 0 | 0 | 0 |
| 02/12/2024 |
4.70
|
201 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
| 29/11/2024 |
4.70
|
4,700 | 4.60 | 4.70 | 4.60 | 0 | 0 | 0 |
| 28/11/2024 |
4.70
|
1,900 | 4.70 | 4.80 | 4.60 | 0 | 0 | 0 |
| 27/11/2024 |
4.70
|
901 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
| 26/11/2024 |
4.70
|
10,100 | 4.70 | 4.80 | 4.60 | 0 | 0 | 0 |
| 25/11/2024 |
4.80
|
4,303 | 4.70 | 4.80 | 4.70 | 0 | 0 | 0 |
| 22/11/2024 |
4.80
|
1,904 | 4.70 | 4.80 | 4.60 | 0 | 0 | 0 |
| 21/11/2024 |
4.80
|
1,104 | 4.70 | 4.80 | 4.70 | 0 | 0 | 0 |
| 20/11/2024 |
4.80
|
3,405 | 4.70 | 4.80 | 4.70 | 0 | 0 | 0 |
| 19/11/2024 |
4.70
|
1,606 | 4.70 | 4.80 | 4.70 | 0 | 0 | 0 |
| 18/11/2024 |
4.80
|
12,340 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
| 15/11/2024 |
4.70
|
10,600 | 4.70 | 4.80 | 4.70 | 0 | 0 | 0 |
| 14/11/2024 |
4.70
|
6,500 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
| 13/11/2024 |
4.90
|
5,306 | 4.80 | 4.90 | 4.70 | 0 | 0 | 0 |
| 12/11/2024 |
4.90
|
5,307 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 11/11/2024 |
4.90
|
4 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 08/11/2024 |
4.90
|
1,900 | 4.90 | 5 | 4.90 | 0 | 0 | 0 |
| 07/11/2024 |
4.90
|
7,501 | 4.80 | 4.90 | 4.80 | 0 | 0 | 0 |
| 06/11/2024 |
4.90
|
7,302 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 05/11/2024 |
4.90
|
3,801 | 4.70 | 4.90 | 4.70 | 0 | 0 | 0 |
| 04/11/2024 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 01/11/2024 |
4.90
|
7,401 | 4.80 | 4.90 | 4.80 | 0 | 0 | 0 |
| 31/10/2024 |
5
|
6,202 | 4.80 | 5 | 4.80 | 0 | 0 | 0 |
| 30/10/2024 |
4.90
|
6,606 | 4.80 | 4.90 | 4.70 | 0 | 0 | 0 |
| 29/10/2024 |
4.90
|
1,602 | 4.80 | 4.90 | 4.70 | 0 | 0 | 0 |
| 28/10/2024 |
4.90
|
6,802 | 4.80 | 4.90 | 4.80 | 0 | 0 | 0 |
| 25/10/2024 |
4.90
|
10,100 | 4.80 | 4.90 | 4.80 | 0 | 0 | 0 |
| 24/10/2024 |
4.90
|
1,900 | 5 | 5 | 4.80 | 0 | 0 | 0 |
| 23/10/2024 |
5
|
11,000 | 4.80 | 5 | 4.80 | 0 | 0 | 0 |
| 22/10/2024 |
5
|
12,303 | 4.90 | 5 | 4.80 | 0 | 0 | 0 |
| 21/10/2024 |
4.90
|
29,001 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| 18/10/2024 |
4.90
|
4,603 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| 17/10/2024 |
5
|
27,102 | 5 | 5 | 5 | 0 | 0 | 0 |
| 16/10/2024 |
5
|
8,400 | 5 | 5 | 4.80 | 0 | 0 | 0 |
| 15/10/2024 |
5
|
11,200 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| 14/10/2024 |
5
|
17,700 | 4.90 | 5 | 4.80 | 0 | 0 | 0 |
| 11/10/2024 |
4.90
|
101 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 10/10/2024 |
4.90
|
4,600 | 4.90 | 5 | 4.80 | 0 | 0 | 0 |
| 09/10/2024 |
4.90
|
1,601 | 4.80 | 4.90 | 4.80 | 0 | 0 | 0 |
| 08/10/2024 |
4.90
|
305 | 4.80 | 4.90 | 4.80 | 0 | 0 | 0 |
| 07/10/2024 |
4.90
|
1,806 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| 04/10/2024 |
4.90
|
600 | 4.90 | 4.90 | 4.70 | 0 | 0 | 0 |
| 03/10/2024 |
4.90
|
5,901 | 5 | 5 | 4.80 | 0 | 0 | 0 |
| 02/10/2024 |
5
|
2,938 | 5 | 5 | 4.80 | 0 | 0 | 0 |
| 01/10/2024 |
4.90
|
12,003 | 4.80 | 5 | 4.80 | 0 | 0 | 0 |
| 30/09/2024 |
4.80
|
3,804 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
| 27/09/2024 |
4.90
|
3,200 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 26/09/2024 |
4.90
|
2,403 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
| 25/09/2024 |
4.90
|
8,005 | 4.80 | 4.90 | 4.80 | 0 | 0 | 0 |