| 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 | 0% | 47,700 | 0 | 0 |
4
4.50
4.30
|
|
2 tháng
(2025-10-06) |
-0.10 | -2.33% | 214,300 | 0 | 0 |
4
4.50
4.30
|
|
3 tháng
(2025-09-05) |
0.10 | 2.44% | 1,323,500 | -56,200 | -0.3 |
4
4.80
4.30
|
|
6 tháng
(2025-06-09) |
0 | 0% | 3,173,400 | -62,900 | -0.3 |
3.90
5
4.30
|
|
12 tháng
(2024-12-09) |
0.60 | 16.67% | 6,383,422 | -68,527 | -0.3 |
3.50
5.90
4.30
|
|
24 tháng
(2023-12-15) |
1.20 | 40% | 10,816,194 | -68,727 | -0.3 |
2.80
7.70
4.30
|
|
36 tháng
(2022-12-20) |
1.70 | 68% | 13,053,395 | -69,627 | -0.3 |
2.40
7.70
4.30
|
|
60 tháng
(2020-12-30) |
0.70 | 20% | 21,695,152 | 107,373 | 1.1 |
1.70
11.20
4.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 24/09/2024 |
3.50
|
5,906 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
| 23/09/2024 |
3.70
|
8,341 | 3.60 | 3.80 | 3.60 | 0 | 0 | 0 |
| 20/09/2024 |
3.50
|
4,817 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
| 19/09/2024 |
3.50
|
8,201 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
| 18/09/2024 |
3.40
|
8,042 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
| 17/09/2024 |
3.50
|
5,874 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
| 16/09/2024 |
3.50
|
1,703 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
| 13/09/2024 |
3.50
|
3,746 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
| 12/09/2024 |
3.50
|
5,748 | 3.30 | 3.50 | 3.30 | 0 | 0 | 0 |
| 11/09/2024 |
3.40
|
8,580 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
| 10/09/2024 |
3.30
|
7,214 | 3.60 | 3.60 | 3.30 | 0 | 0 | 0 |
| 09/09/2024 |
3.60
|
1,937 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
| 06/09/2024 |
3.50
|
10,909 | 3.70 | 3.70 | 3.40 | 0 | 0 | 0 |
| 05/09/2024 |
3.50
|
6,561 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 04/09/2024 |
3.70
|
1,472 | 3.80 | 3.80 | 3.50 | 0 | 0 | 0 |
| 30/08/2024 |
3.70
|
22,329 | 3.40 | 3.80 | 3.30 | 0 | 0 | 0 |
| 29/08/2024 |
3.40
|
4,334 | 3.40 | 3.60 | 3.40 | 0 | 0 | 0 |
| 28/08/2024 |
3.60
|
12,604 | 3.50 | 3.60 | 3.30 | 0 | 0 | 0 |
| 27/08/2024 |
3.30
|
39,982 | 3.70 | 3.90 | 3.30 | 0 | 0 | 0 |
| 26/08/2024 |
3.70
|
7,058 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
| 23/08/2024 |
3.70
|
10,888 | 3.90 | 3.90 | 3.50 | 0 | 0 | 0 |
| 22/08/2024 |
3.90
|
36,613 | 3.80 | 4.30 | 3.60 | 0 | 0 | 0 |
| 21/08/2024 |
3.90
|
14,283 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
| 20/08/2024 |
3.90
|
37,084 | 4.30 | 4.40 | 3.80 | 0 | 0 | 0 |
| 19/08/2024 |
4.40
|
24,841 | 4.80 | 5 | 4 | 0 | 0 | 0 |
| 16/08/2024 |
4.80
|
112,304 | 4.20 | 4.80 | 4.20 | 0 | 0 | 0 |
| 15/08/2024 |
4.20
|
119,976 | 3.90 | 4.20 | 3.90 | 0 | 0 | 0 |
| 14/08/2024 |
3.70
|
9,103 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
| 13/08/2024 |
3.50
|
14,304 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 12/08/2024 |
3.40
|
3,401 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 09/08/2024 |
3.40
|
2,300 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 08/08/2024 |
3.40
|
6,818 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 07/08/2024 |
3.50
|
2,802 | 3.30 | 3.50 | 3.30 | 0 | 0 | 0 |
| 06/08/2024 |
3.30
|
27,410 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 05/08/2024 |
3.30
|
17,300 | 3.20 | 3.30 | 3.20 | 0 | 0 | 0 |
| 02/08/2024 |
3.40
|
45,300 | 3.30 | 3.40 | 3.30 | 0 | 0 | 0 |
| 01/08/2024 |
3.30
|
42,000 | 3.50 | 3.50 | 3.20 | 0 | 0 | 0 |
| 31/07/2024 |
3.40
|
19,900 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
| 30/07/2024 |
3.40
|
40,502 | 3.40 | 3.70 | 3.40 | 0 | 0 | 0 |
| 29/07/2024 |
3.40
|
34,207 | 3.60 | 3.70 | 3.40 | 0 | 0 | 0 |
| 26/07/2024 |
3.60
|
16,740 | 3.80 | 3.80 | 3.50 | 0 | 0 | 0 |
| 25/07/2024 |
3.60
|
12,901 | 3.90 | 3.90 | 3.60 | 0 | 0 | 0 |
| 24/07/2024 |
3.80
|
16,200 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
| 23/07/2024 |
3.90
|
4,705 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
| 22/07/2024 |
3.90
|
10,502 | 4.10 | 4.20 | 3.80 | 0 | 0 | 0 |
| 19/07/2024 |
4
|
7,965 | 4.20 | 4.20 | 3.90 | 0 | 0 | 0 |
| 18/07/2024 |
4
|
15,500 | 4.40 | 4.40 | 3.90 | 0 | 0 | 0 |
| 17/07/2024 |
4
|
39,000 | 4.50 | 4.50 | 4 | 0 | 0 | 0 |
| 16/07/2024 |
4.40
|
27,980 | 4.20 | 4.60 | 4.20 | 0 | 0 | 0 |
| 15/07/2024 |
4.10
|
15,800 | 4 | 4.20 | 4 | 0 | 0 | 0 |
| 12/07/2024 |
4
|
31,622 | 4.50 | 4.50 | 3.90 | 0 | 0 | 0 |
| 11/07/2024 |
4.50
|
10,086 | 4.30 | 4.70 | 4.20 | 0 | 0 | 0 |
| 10/07/2024 |
4.20
|
19,300 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
| 09/07/2024 |
4.20
|
20,305 | 4.50 | 4.50 | 4.20 | 0 | 0 | 0 |
| 08/07/2024 |
4.50
|
12,453 | 5 | 5 | 4.40 | 0 | 0 | 0 |
| 05/07/2024 |
4.50
|
97,410 | 4.80 | 5 | 4.10 | 0 | 0 | 0 |
| 04/07/2024 |
4.80
|
16,201 | 5.50 | 5.50 | 4.50 | 0 | 0 | 0 |
| 03/07/2024 |
5
|
10,821 | 5 | 5 | 5 | 0 | 0 | 0 |
| 02/07/2024 |
5.10
|
78,459 | 4.50 | 5.30 | 4 | 0 | 0 | 0 |
| 01/07/2024 |
4.70
|
25,773 | 6 | 6 | 4.70 | 0 | 0 | 0 |
| 28/06/2024 |
5.50
|
39,100 | 7.30 | 7.30 | 5.50 | 0 | 0 | 0 |
| 27/06/2024 |
6.30
|
56,601 | 8 | 8 | 6.30 | 0 | 0 | 0 |
| 26/06/2024 |
7.10
|
114,112 | 7.70 | 8 | 6.60 | 0 | 0 | 0 |
| 25/06/2024 |
7.70
|
245,661 | 7.70 | 7.70 | 7.60 | 0 | 0 | 0 |
| 24/06/2024 |
6.70
|
94,180 | 6.20 | 6.70 | 6.20 | 0 | 0 | 0 |
| 21/06/2024 |
5.90
|
23,536 | 5.50 | 5.90 | 5.50 | 0 | 0 | 0 |
| 20/06/2024 |
5.60
|
21,901 | 4.90 | 5.60 | 4.90 | 0 | 0 | 0 |
| 19/06/2024 |
5.40
|
45,410 | 4.60 | 5.40 | 4.60 | 0 | 0 | 0 |
| 18/06/2024 |
5.30
|
22,492 | 5.60 | 5.60 | 5.20 | 0 | 0 | 0 |
| 17/06/2024 |
5.70
|
144,306 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 |
| 14/06/2024 |
5
|
52,658 | 4.50 | 5 | 4.50 | 0 | 0 | 0 |
| 13/06/2024 |
4.60
|
50,168 | 4 | 4.60 | 4 | 0 | 0 | 0 |
| 12/06/2024 |
4
|
14,104 | 4 | 4 | 4 | 0 | 0 | 0 |
| 11/06/2024 |
4
|
3,603 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
| 10/06/2024 |
4.20
|
30,134 | 3.80 | 4.20 | 3.80 | 0 | 0 | 0 |
| 07/06/2024 |
3.90
|
104,506 | 3.60 | 3.90 | 3.60 | 0 | 0 | 0 |
| 06/06/2024 |
3.60
|
304 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 05/06/2024 |
3.50
|
1,520 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
| 04/06/2024 |
3.60
|
316 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
| 03/06/2024 |
3.40
|
3,706 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
| 31/05/2024 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 30/05/2024 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 29/05/2024 |
3.60
|
100 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 28/05/2024 |
3.60
|
2,600 | 3.40 | 3.60 | 3.40 | 0 | 0 | 0 |
| 27/05/2024 |
3.50
|
6,800 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 24/05/2024 |
3.50
|
28,200 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
| 23/05/2024 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 22/05/2024 |
3.70
|
1 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 21/05/2024 |
3.70
|
330 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 20/05/2024 |
3.70
|
7,700 | 3.60 | 3.80 | 3.50 | 0 | 0 | 0 |
| 17/05/2024 |
3.60
|
20,202 | 3.60 | 3.80 | 3.60 | 0 | 0 | 0 |
| 16/05/2024 |
3.60
|
9,900 | 3.50 | 3.70 | 3.50 | 0 | 0 | 0 |
| 15/05/2024 |
3.60
|
18,310 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 14/05/2024 |
3.60
|
500 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 13/05/2024 |
3.60
|
100 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 10/05/2024 |
3.40
|
1,400 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 09/05/2024 |
3.70
|
3,230 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
| 08/05/2024 |
3.60
|
500 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 07/05/2024 |
3.20
|
26,225 | 3.20 | 3.50 | 3.20 | 0 | 0 | 0 |
| 06/05/2024 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |