| 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 | -2.70% | 12,337,000 | 0 | 0 |
3.60
3.80
3.80
|
|
2 tháng
(2025-10-06) |
-0.50 | -12.20% | 32,745,500 | 0 | 0 |
3.50
4.10
3.80
|
|
3 tháng
(2025-09-05) |
-0.60 | -14.29% | 52,617,000 | 0 | 0 |
3.50
4.20
3.80
|
|
6 tháng
(2025-06-09) |
-0.40 | -10% | 192,145,200 | 0 | 0 |
3.50
4.70
3.80
|
|
12 tháng
(2024-12-09) |
0.10 | 2.86% | 474,585,910 | 0 | 0 |
3.50
6.20
3.80
|
|
24 tháng
(2023-12-15) |
-6.40 | -64% | 920,181,180 | 0 | 0 |
3.30
20.80
3.80
|
|
36 tháng
(2023-11-06) |
-6.40 | -64% | 920,181,180 | 0 | 0 |
3.30
20.80
3.80
|
|
60 tháng
(2023-11-06) |
-6.40 | -64% | 920,181,180 | 0 | 0 |
3.30
20.80
3.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 24/09/2024 |
3.90
|
444,305 | 3.80 | 4 | 3.80 | 0 | 0 | 0 |
| 23/09/2024 |
4
|
1,014,717 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 20/09/2024 |
4
|
780,789 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
| 19/09/2024 |
4.10
|
3,146,834 | 4 | 4.20 | 3.90 | 0 | 0 | 0 |
| 18/09/2024 |
4
|
1,085,583 | 4 | 4 | 3.80 | 0 | 0 | 0 |
| 17/09/2024 |
4
|
445,759 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
| 16/09/2024 |
3.90
|
382,967 | 4 | 4 | 3.80 | 0 | 0 | 0 |
| 13/09/2024 |
4
|
302,271 | 4 | 4 | 3.80 | 0 | 0 | 0 |
| 12/09/2024 |
4
|
477,654 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
| 11/09/2024 |
3.80
|
918,257 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
| 10/09/2024 |
3.80
|
1,999,362 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
| 09/09/2024 |
4
|
321,269 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
| 06/09/2024 |
4.10
|
753,211 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
| 05/09/2024 |
3.90
|
770,442 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
| 04/09/2024 |
4
|
1,059,821 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
| 30/08/2024 |
4.10
|
1,233,603 | 3.90 | 4.10 | 3.90 | 0 | 0 | 0 |
| 29/08/2024 |
4
|
459,965 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 28/08/2024 |
4
|
663,452 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
| 27/08/2024 |
4
|
654,533 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
| 26/08/2024 |
4
|
1,936,722 | 4 | 4.20 | 4 | 0 | 0 | 0 |
| 23/08/2024 |
4
|
1,604,197 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
| 22/08/2024 |
4.20
|
697,257 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 |
| 21/08/2024 |
4.30
|
1,237,928 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |
| 20/08/2024 |
4.20
|
1,534,912 | 4.10 | 4.30 | 4.10 | 0 | 0 | 0 |
| 19/08/2024 |
4.20
|
964,538 | 4.10 | 4.30 | 4.10 | 0 | 0 | 0 |
| 16/08/2024 |
4.10
|
2,471,696 | 3.90 | 4.20 | 3.90 | 0 | 0 | 0 |
| 15/08/2024 |
3.90
|
490,460 | 4 | 4 | 3.80 | 0 | 0 | 0 |
| 14/08/2024 |
4
|
544,267 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
| 13/08/2024 |
3.90
|
1,053,300 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
| 12/08/2024 |
4
|
320,911 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
| 09/08/2024 |
3.90
|
961,755 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
| 08/08/2024 |
4
|
1,024,301 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
| 07/08/2024 |
4
|
1,062,950 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
| 06/08/2024 |
4
|
1,432,589 | 3.80 | 4.10 | 3.80 | 0 | 0 | 0 |
| 05/08/2024 |
3.80
|
3,048,782 | 4.10 | 4.10 | 3.70 | 0 | 0 | 0 |
| 02/08/2024 |
4.10
|
1,765,056 | 4.10 | 4.30 | 4 | 0 | 0 | 0 |
| 01/08/2024 |
4.20
|
2,458,116 | 4.40 | 4.40 | 4.10 | 0 | 0 | 0 |
| 31/07/2024 |
4.40
|
872,352 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
| 30/07/2024 |
4.40
|
1,833,661 | 4.60 | 4.60 | 4.30 | 0 | 0 | 0 |
| 29/07/2024 |
4.60
|
935,657 | 4.70 | 4.80 | 4.50 | 0 | 0 | 0 |
| 26/07/2024 |
4.70
|
973,183 | 4.60 | 4.80 | 4.60 | 0 | 0 | 0 |
| 25/07/2024 |
4.60
|
1,300,730 | 4.50 | 4.60 | 4.30 | 0 | 0 | 0 |
| 24/07/2024 |
4.50
|
1,689,407 | 4.60 | 4.60 | 4.20 | 0 | 0 | 0 |
| 23/07/2024 |
4.60
|
1,022,650 | 4.80 | 4.80 | 4.50 | 0 | 0 | 0 |
| 22/07/2024 |
4.70
|
1,685,835 | 4.80 | 5 | 4.60 | 0 | 0 | 0 |
| 19/07/2024 |
4.80
|
822,740 | 4.90 | 4.90 | 4.70 | 0 | 0 | 0 |
| 18/07/2024 |
4.90
|
1,282,699 | 4.90 | 4.90 | 4.70 | 0 | 0 | 0 |
| 17/07/2024 |
4.90
|
2,268,827 | 5 | 5 | 4.70 | 0 | 0 | 0 |
| 16/07/2024 |
4.90
|
658,156 | 5 | 5.10 | 4.90 | 0 | 0 | 0 |
| 15/07/2024 |
5.10
|
1,154,975 | 5 | 5.10 | 4.90 | 0 | 0 | 0 |
| 12/07/2024 |
5
|
1,328,815 | 5.10 | 5.10 | 4.90 | 0 | 0 | 0 |
| 11/07/2024 |
5.10
|
1,404,647 | 5.20 | 5.30 | 5 | 0 | 0 | 0 |
| 10/07/2024 |
5.10
|
3,028,071 | 4.90 | 5.40 | 4.90 | 0 | 0 | 0 |
| 09/07/2024 |
4.90
|
1,072,414 | 5 | 5 | 4.80 | 0 | 0 | 0 |
| 08/07/2024 |
5
|
1,010,101 | 5 | 5.10 | 4.80 | 0 | 0 | 0 |
| 05/07/2024 |
5
|
872,065 | 5.10 | 5.10 | 4.90 | 0 | 0 | 0 |
| 04/07/2024 |
5.10
|
777,615 | 5.10 | 5.10 | 4.90 | 0 | 0 | 0 |
| 03/07/2024 |
5.10
|
958,274 | 5 | 5.10 | 4.90 | 0 | 0 | 0 |
| 02/07/2024 |
5
|
851,360 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
| 01/07/2024 |
5.20
|
951,736 | 5 | 5.20 | 5 | 0 | 0 | 0 |
| 28/06/2024 |
5
|
2,400,883 | 4.90 | 5.50 | 4.80 | 0 | 0 | 0 |
| 27/06/2024 |
4.90
|
2,724,365 | 5.10 | 5.10 | 4.80 | 0 | 0 | 0 |
| 26/06/2024 |
5.10
|
3,934,093 | 5.30 | 5.30 | 4.90 | 0 | 0 | 0 |
| 25/06/2024 |
5.30
|
1,453,794 | 5.40 | 5.40 | 5.20 | 0 | 0 | 0 |
| 24/06/2024 |
5.40
|
2,639,129 | 5.50 | 5.60 | 5.30 | 0 | 0 | 0 |
| 21/06/2024 |
5.60
|
2,784,721 | 5.60 | 5.60 | 5.40 | 0 | 0 | 0 |
| 20/06/2024 |
5.60
|
1,930,332 | 5.60 | 5.70 | 5.40 | 0 | 0 | 0 |
| 19/06/2024 |
5.70
|
1,675,103 | 5.60 | 5.70 | 5.50 | 0 | 0 | 0 |
| 18/06/2024 |
5.60
|
2,103,626 | 5.70 | 5.80 | 5.50 | 0 | 0 | 0 |
| 17/06/2024 |
5.70
|
3,964,482 | 5.90 | 5.90 | 5.50 | 0 | 0 | 0 |
| 14/06/2024 |
5.80
|
2,929,503 | 6.20 | 6.20 | 5.70 | 0 | 0 | 0 |
| 13/06/2024 |
6.20
|
10,739,846 | 5.60 | 6.30 | 5.60 | 0 | 0 | 0 |
| 12/06/2024 |
5.60
|
2,183,578 | 5.70 | 5.70 | 5.40 | 0 | 0 | 0 |
| 11/06/2024 |
5.70
|
1,777,705 | 5.70 | 5.80 | 5.50 | 0 | 0 | 0 |
| 10/06/2024 |
5.70
|
1,990,257 | 5.70 | 5.80 | 5.50 | 0 | 0 | 0 |
| 07/06/2024 |
5.70
|
2,605,660 | 5.80 | 5.80 | 5.50 | 0 | 0 | 0 |
| 06/06/2024 |
5.80
|
2,394,063 | 5.90 | 6 | 5.60 | 0 | 0 | 0 |
| 05/06/2024 |
5.90
|
3,073,108 | 5.70 | 6.10 | 5.50 | 0 | 0 | 0 |
| 04/06/2024 |
5.60
|
11,578,718 | 6.20 | 6.30 | 5.30 | 0 | 0 | 0 |
| 03/06/2024 |
6.30
|
3,119,107 | 6.50 | 6.50 | 6.10 | 0 | 0 | 0 |
| 31/05/2024 |
6.40
|
4,565,881 | 6.20 | 6.70 | 6.20 | 0 | 0 | 0 |
| 30/05/2024 |
6.20
|
2,902,604 | 6.20 | 6.20 | 5.90 | 0 | 0 | 0 |
| 29/05/2024 |
6.20
|
4,884,193 | 6.40 | 6.50 | 6.10 | 0 | 0 | 0 |
| 28/05/2024 |
6.40
|
4,676,256 | 6.50 | 6.70 | 6.30 | 0 | 0 | 0 |
| 27/05/2024 |
6.50
|
5,062,918 | 5.80 | 6.60 | 5.70 | 0 | 0 | 0 |
| 24/05/2024 |
5.80
|
5,939,756 | 6.10 | 6.10 | 5.60 | 0 | 0 | 0 |
| 23/05/2024 |
6.10
|
6,401,830 | 6.50 | 6.70 | 5.60 | 0 | 0 | 0 |
| 22/05/2024 |
6.60
|
5,078,110 | 6.90 | 6.90 | 6.30 | 0 | 0 | 0 |
| 21/05/2024 |
6.70
|
10,745,215 | 6.60 | 7.20 | 6.10 | 0 | 0 | 0 |
| 20/05/2024 |
6.30
|
1,900,360 | 6 | 6.30 | 5.80 | 0 | 0 | 0 |
| 17/05/2024 |
6
|
9,576,787 | 5.10 | 6.30 | 5.10 | 0 | 0 | 0 |
| 16/05/2024 |
5.90
|
7,198,845 | 7 | 7.30 | 5.90 | 0 | 0 | 0 |
| 15/05/2024 |
7
|
7,067,572 | 6.60 | 7 | 6.40 | 0 | 0 | 0 |
| 14/05/2024 |
6.20
|
9,633,529 | 5.70 | 6.20 | 5.70 | 0 | 0 | 0 |
| 13/05/2024 |
5.50
|
3,348,192 | 5.20 | 5.50 | 5 | 0 | 0 | 0 |
| 10/05/2024 |
5
|
9,142,106 | 4.70 | 5 | 4.40 | 0 | 0 | 0 |
| 09/05/2024 |
4.40
|
8,751,427 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
| 08/05/2024 |
4
|
7,464,719 | 3.60 | 4 | 3.50 | 0 | 0 | 0 |
| 07/05/2024 |
3.60
|
2,486,668 | 3.40 | 3.60 | 3.30 | 0 | 0 | 0 |
| 06/05/2024 |
3.50
|
1,823,993 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |