| 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) |
0.10 | 2.38% | 17,700 | 0 | 0 |
3.80
4.70
4.30
|
|
2 tháng
(2025-11-28) |
-0.20 | -4.44% | 30,100 | -500 | -0.0 |
3.80
4.70
4.30
|
|
3 tháng
(2025-10-29) |
-0.20 | -4.44% | 46,100 | -500 | -0.0 |
3.80
5.10
4.30
|
|
6 tháng
(2025-07-31) |
-0.10 | -2.27% | 191,900 | -500 | -0.0 |
3.80
5.10
4.30
|
|
12 tháng
(2025-02-03) |
0.80 | 22.86% | 2,113,300 | 800 | 0.0 |
3.10
5.10
4.30
|
|
24 tháng
(2024-02-07) |
0.90 | 26.47% | 4,307,130 | 900 | 0.0 |
2.90
6.60
4.30
|
|
36 tháng
(2023-02-13) |
0.50 | 13.16% | 4,516,236 | 800 | 0.0 |
2.90
6.60
4.30
|
|
60 tháng
(2021-02-22) |
-2.80 | -39.44% | 6,955,823 | 1,000 | 0.0 |
2.90
12.80
4.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 13/11/2024 |
3.30
|
2,800 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 12/11/2024 |
3.40
|
10,700 | 2.90 | 3.40 | 2.90 | 0 | 0 | 0 |
| 11/11/2024 |
3.40
|
4,700 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 08/11/2024 |
3.70
|
30 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 07/11/2024 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 06/11/2024 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 05/11/2024 |
3.70
|
2,601 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
| 04/11/2024 |
3.50
|
200 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 01/11/2024 |
3.50
|
8,700 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
| 31/10/2024 |
3.60
|
200 | 4.10 | 4.10 | 3.60 | 0 | 0 | 0 |
| 30/10/2024 |
3.60
|
1,300 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 29/10/2024 |
3.60
|
4,600 | 4.10 | 4.10 | 3.60 | 0 | 0 | 0 |
| 28/10/2024 |
4.20
|
104 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 25/10/2024 |
3.80
|
20 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 24/10/2024 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 23/10/2024 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 22/10/2024 |
3.80
|
8 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 21/10/2024 |
3.80
|
1 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 18/10/2024 |
3.80
|
9 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 17/10/2024 |
3.90
|
1 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 16/10/2024 |
3.80
|
294 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
| 15/10/2024 |
3.50
|
1,700 | 3.20 | 3.50 | 3.20 | 0 | 0 | 0 |
| 14/10/2024 |
3.50
|
201 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
| 11/10/2024 |
3.40
|
3,900 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
| 10/10/2024 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
| 09/10/2024 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
| 08/10/2024 |
4.10
|
200 | 3.90 | 4.10 | 3.90 | 0 | 0 | 0 |
| 07/10/2024 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 04/10/2024 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 03/10/2024 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 02/10/2024 |
3.80
|
1 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 01/10/2024 |
3.80
|
300 | 3.80 | 3.80 | 3.50 | 0 | 0 | 0 |
| 30/09/2024 |
3.60
|
1,701 | 3.40 | 3.60 | 3.40 | 0 | 0 | 0 |
| 27/09/2024 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 26/09/2024 |
3.90
|
1 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 25/09/2024 |
3.90
|
128 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 24/09/2024 |
3.60
|
249 | 4.10 | 4.10 | 3.60 | 0 | 0 | 0 |
| 23/09/2024 |
3.60
|
141 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 20/09/2024 |
3.40
|
600 | 3.30 | 3.40 | 3.30 | 0 | 0 | 0 |
| 19/09/2024 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 18/09/2024 |
3.80
|
5 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 17/09/2024 |
3.80
|
109 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 16/09/2024 |
3.50
|
4,010 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 13/09/2024 |
3.50
|
216 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 12/09/2024 |
3.40
|
204 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 11/09/2024 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 10/09/2024 |
3.90
|
30 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 09/09/2024 |
3.90
|
19 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 06/09/2024 |
3.90
|
120 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 05/09/2024 |
3.90
|
5,148 | 3.40 | 3.90 | 3.40 | 0 | 0 | 0 |
| 04/09/2024 |
3.90
|
110 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 30/08/2024 |
3.80
|
2,312 | 4.10 | 4.10 | 3.80 | 2,100 | 0 | 0.0 |
| 29/08/2024 |
3.80
|
30,900 | 3.70 | 4 | 3.70 | 19,900 | 0 | 0.1 |
| 28/08/2024 |
3.80
|
8 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 27/08/2024 |
3.80
|
121 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 26/08/2024 |
3.60
|
1,007 | 3.50 | 4 | 3 | 0 | 0 | 0 |
| 23/08/2024 |
3.60
|
301 | 3.30 | 3.60 | 3.30 | 0 | 0 | 0 |
| 22/08/2024 |
3.60
|
101 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 21/08/2024 |
3.80
|
143 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 20/08/2024 |
3.70
|
1,003 | 3.50 | 3.70 | 3.50 | 0 | 0 | 0 |
| 19/08/2024 |
4
|
443 | 3.80 | 4.30 | 3.80 | 0 | 0 | 0 |
| 16/08/2024 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 15/08/2024 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 14/08/2024 |
3.80
|
3 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 13/08/2024 |
3.80
|
5 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 12/08/2024 |
3.80
|
5,000 | 3.80 | 3.80 | 3.80 | 5,000 | 0 | 0.0 |
| 09/08/2024 |
3.90
|
3 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 08/08/2024 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 07/08/2024 |
3.90
|
10 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 06/08/2024 |
3.90
|
105 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 05/08/2024 |
3.40
|
1,601 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 02/08/2024 |
3.40
|
502 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 01/08/2024 |
3.50
|
2,700 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
| 31/07/2024 |
3.60
|
1 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 30/07/2024 |
3.60
|
1 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 29/07/2024 |
3.60
|
35 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 26/07/2024 |
3.60
|
2,002 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
| 25/07/2024 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 24/07/2024 |
3.60
|
3 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 23/07/2024 |
3.60
|
4 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 22/07/2024 |
3.60
|
534 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
| 19/07/2024 |
3.50
|
1,501 | 3.20 | 3.50 | 3.20 | 0 | 0 | 0 |
| 18/07/2024 |
3.50
|
2 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 17/07/2024 |
3.50
|
2,289 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
| 16/07/2024 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 15/07/2024 |
3.50
|
900 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 12/07/2024 |
3.50
|
1,300 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 11/07/2024 |
3.50
|
6,440 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
| 10/07/2024 |
3.50
|
5,024 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
| 09/07/2024 |
3.60
|
17,300 | 3.40 | 3.60 | 3.40 | 0 | 0 | 0 |
| 08/07/2024 |
3.60
|
9,424 | 3.70 | 3.70 | 3.30 | 0 | 0 | 0 |
| 05/07/2024 |
3.70
|
2,134 | 3.40 | 3.70 | 3.30 | 0 | 0 | 0 |
| 04/07/2024 |
3.70
|
202 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 03/07/2024 |
3.70
|
1,800 | 3.50 | 3.70 | 3.50 | 0 | 0 | 0 |
| 02/07/2024 |
3.80
|
700 | 3.50 | 3.80 | 3.50 | 0 | 0 | 0 |
| 01/07/2024 |
3.80
|
200 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
| 28/06/2024 |
3.70
|
10,500 | 3.40 | 3.70 | 3.40 | 0 | 300 | -0.0 |
| 27/06/2024 |
3.50
|
6,200 | 3.50 | 3.70 | 3.40 | 0 | 0 | 0 |
| 26/06/2024 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 25/06/2024 |
3.80
|
200 | 3.60 | 3.80 | 3.60 | 0 | 0 | 0 |