| 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) |
-0.15 | -3.96% | 966,700 | 8,500 | 0.0 |
3.60
3.79
3.64
|
|
2 tháng
(2025-10-06) |
-0.32 | -8.08% | 2,338,600 | -2,200 | -0.0 |
3.53
3.96
3.64
|
|
3 tháng
(2025-09-05) |
-0.46 | -11.22% | 4,562,800 | 3,300 | 0.0 |
3.53
4.17
3.64
|
|
6 tháng
(2025-06-09) |
-0.17 | -4.46% | 17,228,600 | 216,900 | 0.9 |
3.53
4.39
3.64
|
|
12 tháng
(2024-12-09) |
0.46 | 14.47% | 47,962,400 | 180,806 | 0.8 |
3.03
5.39
3.64
|
|
24 tháng
(2023-12-15) |
-1.09 | -23.07% | 60,641,800 | 240,406 | 1.0 |
2.95
5.39
3.64
|
|
36 tháng
(2022-12-20) |
-0.01 | -0.24% | 105,219,400 | 141,115 | 1.6 |
2.95
6.44
3.64
|
|
60 tháng
(2020-12-30) |
-1.43 | -28.16% | 248,932,920 | 658,205 | 4.3 |
2.93
12.28
3.64
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 24/09/2024 |
3.22
|
26,800 | 3.21 | 3.23 | 3.21 | 9,700 | 1,000 | 0.0 |
| 23/09/2024 |
3.20
|
49,500 | 3.23 | 3.24 | 3.20 | 0 | 0 | 0 |
| 20/09/2024 |
3.24
|
9,200 | 3.29 | 3.29 | 3.23 | 0 | 0 | 0 |
| 19/09/2024 |
3.29
|
50,700 | 3.23 | 3.29 | 3.23 | 0 | 500 | -0.0 |
| 18/09/2024 |
3.24
|
5,000 | 3.24 | 3.30 | 3.22 | 0 | 0 | 0 |
| 17/09/2024 |
3.31
|
8,900 | 3.23 | 3.31 | 3.22 | 0 | 0 | 0 |
| 16/09/2024 |
3.23
|
14,800 | 3.22 | 3.27 | 3.22 | 1,000 | 0 | 0.0 |
| 13/09/2024 |
3.22
|
24,600 | 3.21 | 3.23 | 3.21 | 0 | 0 | 0 |
| 12/09/2024 |
3.24
|
5,400 | 3.24 | 3.26 | 3.24 | 0 | 0 | 0 |
| 11/09/2024 |
3.23
|
4,300 | 3.25 | 3.25 | 3.23 | 0 | 0 | 0 |
| 10/09/2024 |
3.24
|
25,900 | 3.22 | 3.40 | 3.21 | 0 | 0 | 0 |
| 09/09/2024 |
3.19
|
11,100 | 3.25 | 3.25 | 3.19 | 0 | 0 | 0 |
| 06/09/2024 |
3.21
|
9,800 | 3.22 | 3.23 | 3.21 | 0 | 0 | 0 |
| 05/09/2024 |
3.22
|
10,900 | 3.23 | 3.24 | 3.21 | 0 | 0 | 0 |
| 04/09/2024 |
3.23
|
29,200 | 3.23 | 3.24 | 3.13 | 0 | 0 | 0 |
| 30/08/2024 |
3.23
|
17,400 | 3.20 | 3.23 | 3.20 | 0 | 0 | 0 |
| 29/08/2024 |
3.20
|
46,800 | 3.23 | 3.27 | 3.19 | 300 | 0 | 0.0 |
| 28/08/2024 |
3.22
|
21,400 | 3.22 | 3.23 | 3.19 | 200 | 0 | 0.0 |
| 27/08/2024 |
3.18
|
42,900 | 3.21 | 3.23 | 3.14 | 0 | 0 | 0 |
| 26/08/2024 |
3.25
|
15,800 | 3.22 | 3.26 | 3.21 | 0 | 0 | 0 |
| 23/08/2024 |
3.21
|
21,100 | 3.28 | 3.29 | 3.21 | 0 | 0 | 0 |
| 22/08/2024 |
3.28
|
28,100 | 3.35 | 3.35 | 3.17 | 0 | 0 | 0 |
| 21/08/2024 |
3.29
|
5,700 | 3.32 | 3.32 | 3.24 | 0 | 0 | 0 |
| 20/08/2024 |
3.32
|
43,900 | 3.32 | 3.33 | 3.26 | 0 | 0 | 0 |
| 19/08/2024 |
3.32
|
5,900 | 3.41 | 3.41 | 3.32 | 0 | 0 | 0 |
| 16/08/2024 |
3.32
|
28,900 | 3.21 | 3.35 | 3.19 | 0 | 0 | 0 |
| 15/08/2024 |
3.22
|
9,100 | 3.20 | 3.22 | 3.20 | 0 | 0 | 0 |
| 14/08/2024 |
3.21
|
15,900 | 3.20 | 3.21 | 3.20 | 0 | 0 | 0 |
| 13/08/2024 |
3.21
|
8,100 | 3.28 | 3.28 | 3.20 | 500 | 0 | 0.0 |
| 12/08/2024 |
3.30
|
20,800 | 3.30 | 3.30 | 3.28 | 0 | 1,000 | -0.0 |
| 09/08/2024 |
3.30
|
49,600 | 3.18 | 3.30 | 3.13 | 0 | 0 | 0 |
| 08/08/2024 |
3.18
|
43,600 | 3.19 | 3.19 | 3.08 | 0 | 600 | -0.0 |
| 07/08/2024 |
3.19
|
24,200 | 3.13 | 3.29 | 3.13 | 0 | 2,500 | -0.0 |
| 06/08/2024 |
3.21
|
72,800 | 3.31 | 3.31 | 3.05 | 2,600 | 11,900 | -0.0 |
| 05/08/2024 |
3.15
|
34,100 | 3.15 | 3.40 | 3.15 | 3,300 | 3,100 | 0.0 |
| 02/08/2024 |
3.38
|
66,600 | 3.51 | 3.51 | 3.32 | 600 | 0 | 0.0 |
| 01/08/2024 |
3.51
|
99,100 | 3.54 | 3.56 | 3.46 | 8,000 | 600 | 0.0 |
| 31/07/2024 |
3.61
|
32,800 | 3.61 | 3.61 | 3.58 | 1,000 | 0 | 0.0 |
| 30/07/2024 |
3.61
|
23,600 | 3.66 | 3.69 | 3.61 | 1,800 | 0 | 0.0 |
| 29/07/2024 |
3.66
|
31,500 | 3.65 | 3.68 | 3.63 | 1,800 | 0 | 0.0 |
| 26/07/2024 |
3.66
|
56,100 | 3.61 | 3.66 | 3.54 | 500 | 6,500 | -0.0 |
| 25/07/2024 |
3.59
|
45,800 | 3.62 | 3.71 | 3.57 | 4,500 | 3,500 | 0.0 |
| 24/07/2024 |
3.61
|
21,000 | 3.64 | 3.74 | 3.61 | 0 | 5,000 | -0.0 |
| 23/07/2024 |
3.61
|
27,000 | 3.70 | 3.76 | 3.48 | 0 | 0 | 0 |
| 22/07/2024 |
3.70
|
34,700 | 3.77 | 3.80 | 3.65 | 5,700 | 700 | 0.0 |
| 19/07/2024 |
3.77
|
30,200 | 3.84 | 3.85 | 3.77 | 4,000 | 0 | 0.0 |
| 18/07/2024 |
3.83
|
80,500 | 3.64 | 3.89 | 3.64 | 0 | 2,500 | -0.0 |
| 17/07/2024 |
3.74
|
88,400 | 3.91 | 3.91 | 3.74 | 17,400 | 500 | 0.1 |
| 16/07/2024 |
3.90
|
83,600 | 3.95 | 3.95 | 3.88 | 3,000 | 3,000 | -0 |
| 15/07/2024 |
3.90
|
13,400 | 3.86 | 3.95 | 3.86 | 1,000 | 0 | 0.0 |
| 12/07/2024 |
3.90
|
7,900 | 3.94 | 3.94 | 3.90 | 0 | 0 | 0 |
| 11/07/2024 |
3.94
|
33,000 | 3.94 | 3.94 | 3.91 | 1,000 | 0 | 0.0 |
| 10/07/2024 |
3.95
|
11,800 | 3.96 | 3.99 | 3.91 | 500 | 0 | 0.0 |
| 09/07/2024 |
3.96
|
42,300 | 3.90 | 3.97 | 3.90 | 2,000 | 0 | 0.0 |
| 08/07/2024 |
3.96
|
16,200 | 3.90 | 3.97 | 3.90 | 0 | 0 | 0 |
| 05/07/2024 |
3.90
|
32,200 | 3.97 | 3.97 | 3.90 | 1,500 | 0 | 0.0 |
| 04/07/2024 |
3.95
|
45,900 | 3.94 | 4 | 3.93 | 1,000 | 1,000 | -0.0 |
| 03/07/2024 |
3.95
|
13,700 | 3.95 | 4 | 3.92 | 0 | 0 | 0 |
| 02/07/2024 |
4
|
300 | 4 | 4 | 4 | 0 | 0 | 0 |
| 01/07/2024 |
3.91
|
20,900 | 3.91 | 3.94 | 3.91 | 500 | 0 | 0.0 |
| 28/06/2024 |
3.90
|
35,300 | 3.97 | 3.97 | 3.90 | 500 | 0 | 0.0 |
| 27/06/2024 |
3.97
|
8,900 | 4 | 4 | 3.97 | 0 | 0 | 0 |
| 26/06/2024 |
3.97
|
6,500 | 3.98 | 3.99 | 3.97 | 0 | 500 | -0.0 |
| 25/06/2024 |
3.97
|
55,900 | 3.98 | 3.98 | 3.88 | 1,000 | 0 | 0.0 |
| 24/06/2024 |
3.98
|
62,600 | 4 | 4.04 | 3.98 | 400 | 0 | 0.0 |
| 21/06/2024 |
4
|
43,500 | 4.05 | 4.06 | 3.98 | 0 | 200 | -0.0 |
| 20/06/2024 |
3.98
|
35,800 | 4 | 4.01 | 3.97 | 100 | 2,000 | -0.0 |
| 19/06/2024 |
4
|
34,200 | 4.02 | 4.02 | 3.98 | 0 | 10,000 | -0.0 |
| 18/06/2024 |
4.02
|
37,600 | 3.96 | 4.03 | 3.96 | 1,200 | 5,000 | -0.0 |
| 17/06/2024 |
3.96
|
37,800 | 4.02 | 4.17 | 3.96 | 4,000 | 0 | 0.0 |
| 14/06/2024 |
4.02
|
25,400 | 4.09 | 4.10 | 4.02 | 0 | 0 | 0 |
| 13/06/2024 |
4.05
|
45,700 | 4.17 | 4.17 | 4.04 | 2,500 | 0 | 0.0 |
| 12/06/2024 |
4.15
|
35,100 | 4.03 | 4.17 | 4.02 | 0 | 500 | -0.0 |
| 11/06/2024 |
4.03
|
97,500 | 4.14 | 4.20 | 4.03 | 500 | 5,500 | -0.0 |
| 10/06/2024 |
4.14
|
55,400 | 4.29 | 4.29 | 4.13 | 0 | 0 | 0 |
| 07/06/2024 |
4.24
|
322,100 | 4.02 | 4.29 | 4.01 | 3,000 | 3,500 | -0.0 |
| 06/06/2024 |
4.02
|
36,500 | 4 | 4.02 | 3.98 | 0 | 2,000 | -0.0 |
| 05/06/2024 |
4.02
|
52,700 | 4.02 | 4.05 | 4 | 0 | 7,500 | -0.0 |
| 04/06/2024 |
4.02
|
132,400 | 4 | 4.04 | 3.98 | 0 | 5,500 | -0.0 |
| 03/06/2024 |
4
|
75,000 | 3.97 | 4 | 3.97 | 1,500 | 0 | 0.0 |
| 31/05/2024 |
3.97
|
29,500 | 3.97 | 3.97 | 3.95 | 1,000 | 0 | 0.0 |
| 30/05/2024 |
3.97
|
67,400 | 3.99 | 3.99 | 3.95 | 0 | 0 | 0 |
| 29/05/2024 |
3.97
|
76,500 | 3.95 | 4 | 3.94 | 5,000 | 0 | 0.0 |
| 28/05/2024 |
3.99
|
41,000 | 3.99 | 4 | 3.94 | 500 | 500 | -0 |
| 27/05/2024 |
3.99
|
65,200 | 3.98 | 4.05 | 3.94 | 3,000 | 0 | 0.0 |
| 24/05/2024 |
3.98
|
63,700 | 4 | 4.07 | 3.97 | 5,200 | 0 | 0.0 |
| 23/05/2024 |
4.03
|
57,500 | 4.09 | 4.10 | 4.03 | 800 | 1,000 | -0.0 |
| 22/05/2024 |
4.10
|
163,500 | 4 | 4.11 | 3.98 | 0 | 3,000 | -0.0 |
| 21/05/2024 |
4
|
77,100 | 4 | 4 | 3.97 | 0 | 0 | 0 |
| 20/05/2024 |
4
|
78,100 | 3.96 | 4.03 | 3.96 | 0 | 0 | 0 |
| 17/05/2024 |
4
|
51,500 | 3.98 | 4.01 | 3.96 | 500 | 2,000 | -0.0 |
| 16/05/2024 |
3.99
|
148,500 | 4 | 4.04 | 3.97 | 2,000 | 500 | 0.0 |
| 15/05/2024 |
4
|
29,800 | 4.05 | 4.05 | 4 | 0 | 2,500 | -0.0 |
| 14/05/2024 |
4.01
|
64,600 | 4.03 | 4.04 | 3.97 | 4,000 | 500 | 0.0 |
| 13/05/2024 |
4.03
|
169,800 | 4.04 | 4.10 | 3.95 | 8,500 | 0 | 0.0 |
| 10/05/2024 |
4.03
|
25,400 | 3.99 | 4.04 | 3.94 | 0 | 0 | 0 |
| 09/05/2024 |
4
|
21,700 | 4.04 | 4.04 | 3.97 | 0 | 0 | 0 |
| 08/05/2024 |
4.04
|
24,100 | 4 | 4.04 | 3.97 | 900 | 0 | 0.0 |
| 07/05/2024 |
4.04
|
23,700 | 4.02 | 4.04 | 3.80 | 100 | 500 | -0.0 |
| 06/05/2024 |
4.02
|
54,100 | 3.96 | 4.10 | 3.96 | 0 | 0 | 0 |