| 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) |
0.50 | 12.20% | 786,600 | 7,000 | 0.0 |
4.10
4.60
4.60
|
|
2 tháng
(2025-10-06) |
-0.30 | -6.12% | 3,262,400 | 7,000 | 0.0 |
3.80
4.90
4.60
|
|
3 tháng
(2025-09-05) |
-0.70 | -13.21% | 6,231,900 | 7,300 | 0.0 |
3.80
5.30
4.60
|
|
6 tháng
(2025-06-09) |
0.80 | 21.05% | 15,637,700 | 4,400 | 0.0 |
3.80
5.40
4.60
|
|
12 tháng
(2024-12-09) |
0.80 | 21.05% | 28,464,175 | 5,699 | 0.0 |
3.50
5.40
4.60
|
|
24 tháng
(2023-12-15) |
-3.40 | -42.50% | 98,557,561 | 7,179 | 0.0 |
3.40
9.80
4.60
|
|
36 tháng
(2022-12-20) |
1.10 | 31.43% | 122,404,931 | -33,670 | -0.3 |
3.40
9.80
4.60
|
|
60 tháng
(2021-04-27) |
-6.49 | -58.53% | 160,457,491 | 5,120 | 0.3 |
3.20
29.13
4.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 24/09/2024 |
3.70
|
590,143 | 3.60 | 3.80 | 3.60 | 0 | 0 | 0 |
| 23/09/2024 |
3.60
|
66,832 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 20/09/2024 |
3.70
|
72,744 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
| 19/09/2024 |
3.70
|
170,864 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
| 18/09/2024 |
3.60
|
120,150 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
| 17/09/2024 |
3.60
|
41,200 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
| 16/09/2024 |
3.60
|
10,545 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
| 13/09/2024 |
3.50
|
35,922 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 12/09/2024 |
3.50
|
22,734 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
| 11/09/2024 |
3.60
|
48,925 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
| 10/09/2024 |
3.60
|
44,229 | 3.80 | 3.80 | 3.50 | 0 | 0 | 0 |
| 09/09/2024 |
3.70
|
133,914 | 3.60 | 3.80 | 3.50 | 0 | 0 | 0 |
| 06/09/2024 |
3.60
|
129,401 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
| 05/09/2024 |
3.40
|
90,158 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
| 04/09/2024 |
3.50
|
101,701 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
| 30/08/2024 |
3.60
|
82,122 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
| 29/08/2024 |
3.60
|
47,414 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
| 28/08/2024 |
3.60
|
87,500 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
| 27/08/2024 |
3.60
|
63,128 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
| 26/08/2024 |
3.60
|
112,465 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
| 23/08/2024 |
3.70
|
67,000 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
| 22/08/2024 |
3.80
|
57,722 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
| 21/08/2024 |
3.80
|
56,639 | 3.80 | 3.80 | 3.60 | 700 | 0 | 0.0 |
| 20/08/2024 |
3.80
|
75,269 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
| 19/08/2024 |
3.90
|
149,349 | 3.70 | 3.90 | 3.70 | 0 | 0 | 0 |
| 16/08/2024 |
3.60
|
129,015 | 3.50 | 3.70 | 3.50 | 0 | 0 | 0 |
| 15/08/2024 |
3.50
|
72,343 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
| 14/08/2024 |
3.60
|
58,704 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
| 13/08/2024 |
3.50
|
182,249 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
| 12/08/2024 |
3.60
|
68,230 | 3.70 | 3.80 | 3.50 | 0 | 0 | 0 |
| 09/08/2024 |
3.60
|
114,640 | 3.90 | 3.90 | 3.60 | 0 | 0 | 0 |
| 08/08/2024 |
3.90
|
808,786 | 3.80 | 4 | 3.70 | 0 | 0 | 0 |
| 07/08/2024 |
3.60
|
225,101 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
| 06/08/2024 |
3.40
|
677,460 | 3.20 | 3.60 | 3.10 | 0 | 0 | 0 |
| 05/08/2024 |
3.50
|
490,839 | 4 | 4 | 3.50 | 0 | 0 | 0 |
| 02/08/2024 |
4.20
|
150,429 | 4.20 | 4.20 | 3.90 | 0 | 0 | 0 |
| 01/08/2024 |
4.20
|
300,703 | 4.50 | 4.50 | 4.20 | 0 | 0 | 0 |
| 31/07/2024 |
4.50
|
74,421 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
| 30/07/2024 |
4.50
|
95,550 | 4.70 | 4.70 | 4.50 | 0 | 0 | 0 |
| 29/07/2024 |
4.70
|
34,515 | 4.70 | 4.80 | 4.70 | 0 | 0 | 0 |
| 26/07/2024 |
4.70
|
71,000 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 |
| 25/07/2024 |
4.50
|
110,183 | 4.50 | 4.50 | 4.40 | 300 | 0 | 0.0 |
| 24/07/2024 |
4.60
|
105,432 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |
| 23/07/2024 |
4.40
|
133,227 | 4.70 | 4.70 | 4.40 | 0 | 0 | 0 |
| 22/07/2024 |
4.70
|
230,697 | 4.80 | 4.90 | 4.60 | 0 | 0 | 0 |
| 19/07/2024 |
4.90
|
217,713 | 5 | 5.10 | 4.80 | 0 | 0 | 0 |
| 18/07/2024 |
5
|
108,374 | 5 | 5.10 | 4.80 | 0 | 0 | 0 |
| 17/07/2024 |
4.90
|
238,050 | 5.20 | 5.20 | 4.80 | 0 | 0 | 0 |
| 16/07/2024 |
5.20
|
407,264 | 4.90 | 5.20 | 4.80 | 0 | 0 | 0 |
| 15/07/2024 |
4.90
|
103,301 | 4.90 | 5 | 4.80 | 0 | 0 | 0 |
| 12/07/2024 |
4.80
|
178,890 | 4.80 | 5 | 4.70 | 0 | 0 | 0 |
| 11/07/2024 |
4.80
|
149,280 | 5 | 5 | 4.80 | 0 | 0 | 0 |
| 10/07/2024 |
5
|
204,677 | 4.90 | 5.10 | 4.80 | 0 | 0 | 0 |
| 09/07/2024 |
4.80
|
168,952 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
| 08/07/2024 |
4.90
|
157,601 | 5 | 5.10 | 4.80 | 0 | 0 | 0 |
| 05/07/2024 |
5.10
|
80,576 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
| 04/07/2024 |
5.10
|
646,504 | 5 | 5.20 | 4.90 | 0 | 0 | 0 |
| 03/07/2024 |
4.90
|
139,472 | 4.90 | 5.10 | 4.90 | 0 | 0 | 0 |
| 02/07/2024 |
4.90
|
48,209 | 4.80 | 5 | 4.80 | 0 | 0 | 0 |
| 01/07/2024 |
4.80
|
60,672 | 4.90 | 4.90 | 4.70 | 0 | 0 | 0 |
| 28/06/2024 |
4.70
|
362,675 | 5.10 | 5.20 | 4.70 | 0 | 0 | 0 |
| 27/06/2024 |
5.10
|
120,804 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
| 26/06/2024 |
5.30
|
237,532 | 5.40 | 5.40 | 5.10 | 0 | 0 | 0 |
| 25/06/2024 |
5.40
|
386,570 | 5.60 | 5.60 | 5.10 | 0 | 0 | 0 |
| 24/06/2024 |
5.60
|
378,454 | 6.10 | 6.30 | 5.50 | 0 | 0 | 0 |
| 21/06/2024 |
6.10
|
849,465 | 5.40 | 6.20 | 5.40 | 0 | 0 | 0 |
| 20/06/2024 |
5.30
|
298,000 | 5.40 | 5.50 | 5.30 | 0 | 0 | 0 |
| 19/06/2024 |
5.40
|
218,522 | 5.60 | 5.60 | 5.30 | 0 | 0 | 0 |
| 18/06/2024 |
5.60
|
226,169 | 5.60 | 5.80 | 5.40 | 0 | 0 | 0 |
| 17/06/2024 |
5.60
|
447,139 | 5.30 | 5.70 | 5.20 | 0 | 0 | 0 |
| 14/06/2024 |
5.20
|
594,259 | 5.10 | 5.60 | 5.10 | 0 | 0 | 0 |
| 13/06/2024 |
5.10
|
475,122 | 5.20 | 5.60 | 5 | 0 | 0 | 0 |
| 12/06/2024 |
5.10
|
588,935 | 5.80 | 5.80 | 4.90 | 0 | 0 | 0 |
| 11/06/2024 |
5.60
|
942,901 | 5 | 5.60 | 5 | 0 | 0 | 0 |
| 10/06/2024 |
5
|
559,225 | 4.50 | 5 | 4.40 | 0 | 0 | 0 |
| 07/06/2024 |
4.50
|
342,705 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
| 06/06/2024 |
4.40
|
102,574 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
| 05/06/2024 |
4.50
|
152,400 | 4.50 | 4.60 | 4.40 | 500 | 0 | 0.0 |
| 04/06/2024 |
4.60
|
317,460 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |
| 03/06/2024 |
4.40
|
188,293 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
| 31/05/2024 |
4.40
|
232,425 | 4.60 | 4.60 | 4.40 | 0 | 0 | 0 |
| 30/05/2024 |
4.60
|
124,100 | 4.40 | 4.60 | 4.30 | 0 | 0 | 0 |
| 29/05/2024 |
4.50
|
349,113 | 4.60 | 4.60 | 4.40 | 0 | 0 | 0 |
| 28/05/2024 |
4.60
|
301,032 | 4.70 | 4.70 | 4.40 | 0 | 0 | 0 |
| 27/05/2024 |
4.60
|
156,039 | 4.80 | 4.80 | 4.50 | 0 | 0 | 0 |
| 24/05/2024 |
4.70
|
194,932 | 4.90 | 4.90 | 4.60 | 0 | 0 | 0 |
| 23/05/2024 |
4.90
|
121,329 | 4.90 | 4.90 | 4.70 | 0 | 0 | 0 |
| 22/05/2024 |
4.80
|
134,043 | 4.90 | 4.90 | 4.70 | 0 | 0 | 0 |
| 21/05/2024 |
4.90
|
156,004 | 4.90 | 5 | 4.80 | 0 | 0 | 0 |
| 20/05/2024 |
4.90
|
241,769 | 5 | 5 | 4.70 | 0 | 0 | 0 |
| 17/05/2024 |
4.90
|
172,898 | 5 | 5.10 | 4.80 | 0 | 0 | 0 |
| 16/05/2024 |
5
|
162,445 | 5.10 | 5.20 | 4.90 | 0 | 0 | 0 |
| 15/05/2024 |
5.10
|
405,291 | 5 | 5.20 | 4.90 | 0 | 0 | 0 |
| 14/05/2024 |
4.90
|
123,197 | 4.80 | 5 | 4.70 | 0 | 0 | 0 |
| 13/05/2024 |
4.80
|
119,610 | 5 | 5 | 4.70 | 0 | 0 | 0 |
| 10/05/2024 |
4.80
|
271,777 | 5.30 | 5.40 | 4.70 | 0 | 0 | 0 |
| 09/05/2024 |
5.10
|
336,894 | 4.60 | 5.10 | 4.60 | 500 | 0 | 0.0 |
| 08/05/2024 |
4.60
|
34,097 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
| 07/05/2024 |
4.60
|
94,108 | 4.40 | 4.60 | 4.40 | 0 | 0 | 0 |
| 06/05/2024 |
4.50
|
85,439 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |