| 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) |
4.20 | 21.11% | 1,757,100 | 0 | 0 |
19.60
25.70
24.80
|
|
2 tháng
(2025-11-28) |
1.50 | 6.64% | 2,180,300 | 0 | 0 |
19.60
25.70
24.80
|
|
3 tháng
(2025-10-29) |
-0.20 | -0.82% | 2,909,100 | 0 | 0 |
19.60
25.70
24.80
|
|
6 tháng
(2025-07-31) |
-0.45 | -1.83% | 6,647,200 | 0 | 0 |
19.60
34.90
24.80
|
|
12 tháng
(2025-02-03) |
12.75 | 112.33% | 13,554,078 | -1,800 | -0.1 |
11.35
46.65
24.80
|
|
24 tháng
(2024-02-07) |
20.55 | 578.87% | 14,738,047 | -5,800 | -0.1 |
3.10
46.65
24.80
|
|
36 tháng
(2023-02-13) |
19.15 | 386.87% | 14,967,787 | -6,700 | -0.1 |
3
46.65
24.80
|
|
60 tháng
(2021-02-22) |
21.60 | 864% | 17,891,665 | -2,500 | -0.0 |
2.30
46.65
24.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 13/11/2024 |
5.30
|
304 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 12/11/2024 |
5.30
|
4,700 | 5.55 | 5.55 | 5.30 | 0 | 0 | 0 |
| 11/11/2024 |
5.55
|
13,308 | 5.55 | 5.60 | 5.55 | 0 | 0 | 0 |
| 08/11/2024 |
5.75
|
7,501 | 5.90 | 5.90 | 5.75 | 0 | 0 | 0 |
| 07/11/2024 |
5.90
|
17,713 | 6.25 | 6.25 | 5.90 | 0 | 0 | 0 |
| 06/11/2024 |
6.25
|
14,002 | 5.75 | 6.25 | 5.75 | 0 | 0 | 0 |
| 05/11/2024 |
5.80
|
11,801 | 5.80 | 5.80 | 5.70 | 0 | 0 | 0 |
| 04/11/2024 |
5.70
|
17,459 | 5.50 | 5.90 | 5.30 | 0 | 0 | 0 |
| 01/11/2024 |
5.50
|
22,450 | 5.75 | 5.75 | 5.20 | 0 | 0 | 0 |
| 31/10/2024 |
5.75
|
9,031 | 5.60 | 5.80 | 5.45 | 0 | 0 | 0 |
| 30/10/2024 |
5.60
|
50,426 | 6.15 | 6.15 | 5.45 | 0 | 0 | 0 |
| 29/10/2024 |
5.60
|
53,127 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 28/10/2024 |
5.10
|
5,312 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 25/10/2024 |
4.65
|
3,503 | 4.45 | 4.65 | 4.45 | 0 | 0 | 0 |
| 24/10/2024 |
4.25
|
32,884 | 4.10 | 4.25 | 4.10 | 0 | 0 | 0 |
| 23/10/2024 |
3.90
|
11,700 | 3.55 | 3.90 | 3.55 | 0 | 600 | -0.0 |
| 22/10/2024 |
3.55
|
5,514 | 3.85 | 3.85 | 3.55 | 0 | 0 | 0 |
| 21/10/2024 |
3.50
|
9,208 | 3.30 | 3.50 | 3.30 | 0 | 0 | 0 |
| 18/10/2024 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 17/10/2024 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 16/10/2024 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 15/10/2024 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 14/10/2024 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 11/10/2024 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 10/10/2024 |
3.20
|
10 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 09/10/2024 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 08/10/2024 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 07/10/2024 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 04/10/2024 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 03/10/2024 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 02/10/2024 |
3.20
|
1 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 01/10/2024 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 30/09/2024 |
3.20
|
100 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 27/09/2024 |
3.25
|
0 | 3.25 | 3.25 | 3.25 | 0 | 0 | 0 |
| 26/09/2024 |
3.25
|
100 | 3.25 | 3.25 | 3.25 | 0 | 100 | -0.0 |
| 25/09/2024 |
3.20
|
500 | 3.20 | 3.20 | 3.20 | 0 | 500 | -0.0 |
| 24/09/2024 |
3.20
|
115 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 23/09/2024 |
3.20
|
402 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 20/09/2024 |
3.25
|
0 | 3.25 | 3.25 | 3.25 | 0 | 0 | 0 |
| 19/09/2024 |
3.25
|
6 | 3.25 | 3.25 | 3.25 | 0 | 0 | 0 |
| 18/09/2024 |
3.25
|
0 | 3.25 | 3.25 | 3.25 | 0 | 0 | 0 |
| 17/09/2024 |
3.25
|
0 | 3.25 | 3.25 | 3.25 | 0 | 0 | 0 |
| 16/09/2024 |
3.25
|
100 | 3.25 | 3.25 | 3.25 | 0 | 0 | 0 |
| 13/09/2024 |
3.25
|
705 | 3.15 | 3.25 | 3.15 | 0 | 0 | 0 |
| 12/09/2024 |
3.25
|
0 | 3.25 | 3.25 | 3.25 | 0 | 0 | 0 |
| 11/09/2024 |
3.25
|
1,700 | 3.25 | 3.25 | 3.25 | 0 | 0 | 0 |
| 10/09/2024 |
3.25
|
101 | 3.25 | 3.25 | 3.25 | 0 | 0 | 0 |
| 09/09/2024 |
3.25
|
800 | 3.15 | 3.25 | 3.15 | 0 | 0 | 0 |
| 06/09/2024 |
3.15
|
502 | 3.15 | 3.15 | 3.15 | 0 | 0 | 0 |
| 05/09/2024 |
3.25
|
300 | 3.25 | 3.25 | 3.25 | 0 | 0 | 0 |
| 04/09/2024 |
3.25
|
1 | 3.25 | 3.25 | 3.25 | 0 | 0 | 0 |
| 30/08/2024 |
3.25
|
200 | 3.30 | 3.30 | 3.25 | 0 | 0 | 0 |
| 29/08/2024 |
3.35
|
116 | 3.35 | 3.35 | 3.35 | 0 | 0 | 0 |
| 28/08/2024 |
3.35
|
1,700 | 3.30 | 3.40 | 3.30 | 0 | 0 | 0 |
| 27/08/2024 |
3.25
|
1,800 | 3.30 | 3.30 | 3.25 | 0 | 0 | 0 |
| 26/08/2024 |
3.30
|
101 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 23/08/2024 |
3.10
|
1,000 | 3.30 | 3.30 | 3.10 | 0 | 0 | 0 |
| 22/08/2024 |
3.35
|
0 | 3.35 | 3.35 | 3.35 | 0 | 0 | 0 |
| 21/08/2024 |
3.35
|
3 | 3.35 | 3.35 | 3.35 | 0 | 0 | 0 |
| 20/08/2024 |
3.35
|
600 | 3.30 | 3.35 | 3.30 | 0 | 0 | 0 |
| 19/08/2024 |
3.30
|
2,804 | 3.25 | 3.35 | 3.25 | 0 | 0 | 0 |
| 16/08/2024 |
3.15
|
1,108 | 3.05 | 3.15 | 2.95 | 0 | 0 | 0 |
| 15/08/2024 |
3.15
|
10 | 3.15 | 3.15 | 3.15 | 0 | 0 | 0 |
| 14/08/2024 |
3.15
|
0 | 3.15 | 3.15 | 3.15 | 0 | 0 | 0 |
| 13/08/2024 |
3.15
|
300 | 3.15 | 3.15 | 3.15 | 0 | 0 | 0 |
| 12/08/2024 |
3.15
|
0 | 3.15 | 3.15 | 3.15 | 0 | 0 | 0 |
| 09/08/2024 |
3.15
|
0 | 3.15 | 3.15 | 3.15 | 0 | 0 | 0 |
| 08/08/2024 |
3.15
|
1 | 3.15 | 3.15 | 3.15 | 0 | 0 | 0 |
| 07/08/2024 |
3.15
|
0 | 3.15 | 3.15 | 3.15 | 0 | 0 | 0 |
| 06/08/2024 |
3.15
|
1,000 | 3.15 | 3.15 | 3.15 | 0 | 0 | 0 |
| 05/08/2024 |
3.15
|
200 | 3.15 | 3.15 | 3.15 | 0 | 0 | 0 |
| 02/08/2024 |
3.20
|
5 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 01/08/2024 |
3.20
|
500 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 31/07/2024 |
3.20
|
1,125 | 3.20 | 3.25 | 3.20 | 0 | 0 | 0 |
| 30/07/2024 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 29/07/2024 |
3.20
|
103 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 26/07/2024 |
3.20
|
201 | 3.25 | 3.25 | 3.20 | 0 | 0 | 0 |
| 25/07/2024 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 24/07/2024 |
3.20
|
3 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 23/07/2024 |
3.20
|
1,103 | 3.15 | 3.20 | 3.15 | 0 | 0 | 0 |
| 22/07/2024 |
3.25
|
301 | 3.25 | 3.25 | 3.25 | 0 | 0 | 0 |
| 19/07/2024 |
3.35
|
210 | 3.35 | 3.35 | 3.35 | 0 | 0 | 0 |
| 18/07/2024 |
3.35
|
201 | 3.25 | 3.35 | 3.25 | 0 | 0 | 0 |
| 17/07/2024 |
3.15
|
6,205 | 3.25 | 3.25 | 3 | 0 | 0 | 0 |
| 16/07/2024 |
3.25
|
0 | 3.25 | 3.25 | 3.25 | 0 | 0 | 0 |
| 15/07/2024 |
3.25
|
1,700 | 3.35 | 3.35 | 3.25 | 0 | 0 | 0 |
| 12/07/2024 |
3.45
|
125 | 3.45 | 3.45 | 3.45 | 0 | 0 | 0 |
| 11/07/2024 |
3.45
|
100 | 3.45 | 3.45 | 3.45 | 0 | 0 | 0 |
| 10/07/2024 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 09/07/2024 |
3.40
|
1,005 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 08/07/2024 |
3.40
|
509 | 3.40 | 3.40 | 3.40 | 0 | 200 | -0.0 |
| 05/07/2024 |
3.40
|
6,900 | 3.25 | 3.40 | 3.25 | 0 | 0 | 0 |
| 04/07/2024 |
3.35
|
9,600 | 3.40 | 3.40 | 3.35 | 0 | 0 | 0 |
| 03/07/2024 |
3.45
|
10,700 | 3.40 | 3.45 | 3.35 | 0 | 0 | 0 |
| 02/07/2024 |
3.35
|
6,150 | 3.35 | 3.45 | 3.30 | 0 | 0 | 0 |
| 01/07/2024 |
3.35
|
12,301 | 3.40 | 3.40 | 3.25 | 0 | 0 | 0 |
| 28/06/2024 |
3.40
|
12,301 | 3.35 | 3.40 | 3.25 | 0 | 0 | 0 |
| 27/06/2024 |
3.40
|
9,800 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
| 26/06/2024 |
3.55
|
14,800 | 3.65 | 3.65 | 3.40 | 0 | 0 | 0 |
| 25/06/2024 |
3.70
|
30,344 | 4 | 4.25 | 3.55 | 0 | 0 | 0 |