| 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 | -2.44% | 44,400 | 0 | 0 |
4
4.30
4
|
|
2 tháng
(2025-11-28) |
-0.10 | -2.44% | 52,200 | 0 | 0 |
3.70
4.30
4
|
|
3 tháng
(2025-10-29) |
-0.20 | -4.76% | 114,200 | 0 | 0 |
3.70
4.50
4
|
|
6 tháng
(2025-07-31) |
0 | 0% | 1,627,300 | -56,200 | -0.3 |
3.70
4.80
4
|
|
12 tháng
(2025-02-03) |
0.40 | 11.11% | 4,773,707 | -68,527 | -0.3 |
3.50
5
4
|
|
24 tháng
(2024-02-07) |
1 | 33.33% | 10,746,715 | -68,527 | -0.3 |
2.90
7.70
4
|
|
36 tháng
(2023-02-13) |
1.40 | 53.85% | 13,003,259 | -69,627 | -0.3 |
2.40
7.70
4
|
|
60 tháng
(2021-02-22) |
-0.80 | -16.67% | 21,436,474 | 107,273 | 1.1 |
1.70
11.20
4
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 13/11/2024 |
4.20
|
138,806 | 4 | 4.20 | 4 | 0 | 0 | 0 |
| 12/11/2024 |
3.70
|
11,000 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 11/11/2024 |
3.70
|
1,400 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 08/11/2024 |
3.70
|
11,900 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
| 07/11/2024 |
3.80
|
13,100 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 06/11/2024 |
3.70
|
132 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 05/11/2024 |
3.70
|
401 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
| 04/11/2024 |
3.70
|
5,002 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 01/11/2024 |
3.60
|
67,810 | 3.60 | 3.60 | 3.30 | 0 | 0 | 0 |
| 31/10/2024 |
3.80
|
138 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 30/10/2024 |
3.80
|
77,900 | 3.50 | 4 | 3.40 | 0 | 0 | 0 |
| 29/10/2024 |
3.70
|
2,551 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
| 28/10/2024 |
3.60
|
13,400 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 25/10/2024 |
3.70
|
2,600 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
| 24/10/2024 |
3.80
|
24,900 | 3.60 | 3.80 | 3.50 | 0 | 0 | 0 |
| 23/10/2024 |
3.70
|
9,300 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
| 22/10/2024 |
3.60
|
18,600 | 3.50 | 3.60 | 3.50 | 0 | 2,400 | -0.0 |
| 21/10/2024 |
3.60
|
6,003 | 3.60 | 3.80 | 3.60 | 0 | 1,600 | -0.0 |
| 18/10/2024 |
3.80
|
48,003 | 3.60 | 3.80 | 3.50 | 0 | 0 | 0 |
| 17/10/2024 |
3.80
|
36,474 | 4.20 | 4.20 | 3.80 | 0 | 0 | 0 |
| 16/10/2024 |
4.30
|
11,748 | 4.70 | 4.80 | 4 | 4,000 | 0 | 0.0 |
| 15/10/2024 |
4.30
|
111,101 | 3.80 | 4.30 | 3.80 | 0 | 0 | 0 |
| 14/10/2024 |
3.80
|
12,508 | 3.60 | 3.80 | 3.60 | 0 | 0 | 0 |
| 11/10/2024 |
3.70
|
6,110 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
| 10/10/2024 |
3.70
|
7,536 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
| 09/10/2024 |
3.70
|
11,816 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
| 08/10/2024 |
3.70
|
11,908 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
| 07/10/2024 |
3.70
|
20,453 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
| 04/10/2024 |
3.60
|
8,902 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
| 03/10/2024 |
3.50
|
3,609 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
| 02/10/2024 |
3.50
|
6,034 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
| 01/10/2024 |
3.50
|
4,134 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
| 30/09/2024 |
3.40
|
5,870 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
| 27/09/2024 |
3.50
|
1,525 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
| 26/09/2024 |
3.50
|
5,840 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
| 25/09/2024 |
3.50
|
9,738 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
| 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 |