| 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) |
1.10 | 20% | 747,700 | 0 | 0 |
5.10
6.60
6.50
|
|
2 tháng
(2025-10-06) |
-0.40 | -5.71% | 1,140,800 | 0 | 0 |
5.10
7.40
6.50
|
|
3 tháng
(2025-09-05) |
-0.50 | -7.04% | 1,853,600 | 0 | 0 |
5.10
7.50
6.50
|
|
6 tháng
(2025-06-09) |
2 | 43.48% | 5,201,000 | 0 | 0 |
4.10
7.60
6.50
|
|
12 tháng
(2024-12-09) |
1.60 | 32% | 10,322,823 | 0 | 0 |
3.60
7.60
6.50
|
|
24 tháng
(2023-12-15) |
2.92 | 79.38% | 25,123,889 | -4,700 | -0.0 |
3.49
7.60
6.50
|
|
36 tháng
(2022-12-20) |
3.96 | 149.86% | 52,249,638 | -4,700 | -0.0 |
2.17
7.60
6.50
|
|
60 tháng
(2020-12-30) |
3.83 | 138.30% | 116,670,889 | 400 | -0.1 |
2.17
13.87
6.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 24/09/2024 |
4.34
|
12,228 | 4.34 | 4.43 | 4.34 | 0 | 0 | 0 |
| 23/09/2024 |
4.34
|
7,181 | 4.43 | 4.43 | 4.34 | 0 | 0 | 0 |
| 20/09/2024 |
4.43
|
20,504 | 4.43 | 4.43 | 4.34 | 0 | 0 | 0 |
| 19/09/2024 |
4.43
|
6,570 | 4.53 | 4.53 | 4.43 | 0 | 0 | 0 |
| 18/09/2024 |
4.53
|
6,244 | 4.62 | 4.72 | 3.87 | 0 | 0 | 0 |
| 17/09/2024 |
4.62
|
18,681 | 4.62 | 4.62 | 4.53 | 0 | 0 | 0 |
| 16/09/2024 |
4.53
|
10,240 | 4.72 | 4.72 | 4.53 | 0 | 0 | 0 |
| 13/09/2024 |
4.72
|
59,207 | 4.72 | 4.81 | 4.62 | 0 | 0 | 0 |
| 12/09/2024 |
4.72
|
22,598 | 4.62 | 4.72 | 4.62 | 0 | 0 | 0 |
| 11/09/2024 |
4.72
|
18,568 | 4.72 | 4.72 | 4.62 | 0 | 0 | 0 |
| 10/09/2024 |
4.72
|
37,646 | 4.72 | 4.81 | 4.72 | 0 | 0 | 0 |
| 09/09/2024 |
4.72
|
80,918 | 4.53 | 4.81 | 4.53 | 0 | 0 | 0 |
| 06/09/2024 |
4.62
|
17,628 | 4.53 | 4.62 | 4.43 | 0 | 0 | 0 |
| 05/09/2024 |
4.53
|
40,836 | 4.62 | 4.72 | 4.43 | 0 | 0 | 0 |
| 04/09/2024 |
4.62
|
13,379 | 4.72 | 4.72 | 4.62 | 0 | 0 | 0 |
| 30/08/2024 |
4.72
|
44,815 | 4.62 | 4.81 | 4.53 | 0 | 0 | 0 |
| 29/08/2024 |
4.62
|
36,968 | 4.72 | 4.81 | 4.62 | 0 | 0 | 0 |
| 28/08/2024 |
4.81
|
26,476 | 4.72 | 4.81 | 4.62 | 0 | 0 | 0 |
| 27/08/2024 |
4.72
|
17,331 | 4.72 | 4.81 | 4.62 | 0 | 0 | 0 |
| 26/08/2024 |
4.72
|
66,345 | 4.72 | 4.81 | 4.62 | 0 | 0 | 0 |
| 23/08/2024 |
4.72
|
71,842 | 4.72 | 4.72 | 4.62 | 0 | 0 | 0 |
| 22/08/2024 |
4.72
|
93,444 | 4.72 | 4.81 | 4.43 | 0 | 0 | 0 |
| 21/08/2024 |
4.72
|
34,205 | 4.34 | 4.72 | 4.34 | 0 | 0 | 0 |
| 20/08/2024 |
4.34
|
21,495 | 4.43 | 4.53 | 4.34 | 0 | 0 | 0 |
| 19/08/2024 |
4.34
|
30,670 | 4.34 | 4.43 | 4.25 | 0 | 0 | 0 |
| 16/08/2024 |
4.34
|
43,851 | 4.34 | 4.34 | 4.15 | 0 | 0 | 0 |
| 15/08/2024 |
4.34
|
32,516 | 4.06 | 4.34 | 4.06 | 0 | 0 | 0 |
| 14/08/2024 |
4.06
|
38,711 | 4.15 | 4.15 | 4.06 | 0 | 0 | 0 |
| 13/08/2024 |
4.15
|
15,178 | 3.96 | 4.25 | 3.96 | 0 | 0 | 0 |
| 12/08/2024 |
3.87
|
42,127 | 3.96 | 3.96 | 3.87 | 0 | 0 | 0 |
| 09/08/2024 |
3.96
|
21,654 | 4.06 | 4.06 | 3.96 | 0 | 0 | 0 |
| 08/08/2024 |
4.06
|
36,203 | 4.34 | 4.34 | 4.06 | 0 | 0 | 0 |
| 07/08/2024 |
4.06
|
22,945 | 4.34 | 4.34 | 4.06 | 0 | 0 | 0 |
| 06/08/2024 |
4.25
|
26,956 | 4.25 | 4.43 | 4.25 | 0 | 0 | 0 |
| 05/08/2024 |
4.15
|
85,267 | 4.43 | 4.53 | 4.15 | 0 | 0 | 0 |
| 02/08/2024 |
4.43
|
119,705 | 3.87 | 4.43 | 3.77 | 0 | 0 | 0 |
| 01/08/2024 |
3.96
|
33,401 | 3.96 | 3.96 | 3.87 | 0 | 0 | 0 |
| 31/07/2024 |
3.96
|
61,000 | 4.15 | 4.15 | 3.68 | 0 | 0 | 0 |
| 30/07/2024 |
4.15
|
43,490 | 4.25 | 4.25 | 3.87 | 0 | 0 | 0 |
| 29/07/2024 |
4.06
|
68,777 | 4.43 | 4.91 | 3.77 | 0 | 0 | 0 |
| 26/07/2024 |
4.43
|
12,903 | 4.34 | 4.43 | 4.25 | 0 | 0 | 0 |
| 25/07/2024 |
4.53
|
1,400 | 4.62 | 4.62 | 4.53 | 0 | 0 | 0 |
| 24/07/2024 |
4.43
|
8,900 | 4.34 | 4.81 | 4.34 | 0 | 0 | 0 |
| 23/07/2024 |
4.25
|
31,908 | 4.34 | 4.43 | 4.25 | 0 | 0 | 0 |
| 22/07/2024 |
4.34
|
22,800 | 4.43 | 4.43 | 4.34 | 0 | 0 | 0 |
| 19/07/2024 |
4.43
|
23,100 | 4.53 | 4.53 | 4.34 | 0 | 0 | 0 |
| 18/07/2024 |
4.53
|
21,101 | 4.53 | 4.53 | 4.43 | 0 | 0 | 0 |
| 17/07/2024 |
4.53
|
12,200 | 4.53 | 4.62 | 4.53 | 0 | 0 | 0 |
| 16/07/2024 |
4.53
|
51,700 | 4.53 | 4.53 | 4.43 | 0 | 0 | 0 |
| 15/07/2024 |
4.53
|
15,000 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 |
| 12/07/2024 |
4.53
|
56,601 | 4.62 | 4.72 | 4.53 | 0 | 0 | 0 |
| 11/07/2024 |
4.53
|
34,200 | 4.53 | 4.62 | 4.43 | 0 | 0 | 0 |
| 10/07/2024 |
4.53
|
50,802 | 4.53 | 4.62 | 4.53 | 0 | 0 | 0 |
| 09/07/2024 |
4.62
|
20,400 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 |
| 08/07/2024 |
4.53
|
15,937 | 4.62 | 4.62 | 4.53 | 0 | 0 | 0 |
| 05/07/2024 |
4.62
|
41,600 | 4.81 | 4.81 | 4.53 | 0 | 0 | 0 |
| 04/07/2024 |
4.81
|
13,537 | 4.72 | 4.81 | 4.72 | 0 | 4,700 | -0.0 |
| 03/07/2024 |
4.72
|
16,400 | 4.72 | 4.72 | 4.62 | 0 | 0 | 0 |
| 02/07/2024 |
4.62
|
30,400 | 4.72 | 4.72 | 4.62 | 0 | 0 | 0 |
| 01/07/2024 |
4.62
|
6,800 | 4.62 | 4.62 | 4.53 | 0 | 0 | 0 |
| 28/06/2024 |
4.62
|
37,635 | 4.62 | 4.72 | 4.62 | 0 | 0 | 0 |
| 27/06/2024 |
4.62
|
32,400 | 4.62 | 4.72 | 4.53 | 0 | 0 | 0 |
| 26/06/2024 |
4.53
|
15,600 | 4.72 | 4.72 | 4.53 | 0 | 0 | 0 |
| 25/06/2024 |
4.62
|
3,200 | 4.72 | 4.72 | 4.43 | 0 | 0 | 0 |
| 24/06/2024 |
4.53
|
28,322 | 4.43 | 4.62 | 4.34 | 0 | 0 | 0 |
| 21/06/2024 |
4.53
|
37,700 | 4.72 | 4.72 | 4.43 | 0 | 0 | 0 |
| 20/06/2024 |
4.62
|
55,300 | 4.62 | 4.72 | 4.62 | 0 | 0 | 0 |
| 19/06/2024 |
4.81
|
72,926 | 4.72 | 4.81 | 4.62 | 0 | 0 | 0 |
| 18/06/2024 |
4.72
|
55,500 | 4.72 | 4.81 | 4.72 | 0 | 0 | 0 |
| 17/06/2024 |
4.72
|
24,010 | 4.72 | 4.81 | 4.72 | 0 | 0 | 0 |
| 14/06/2024 |
4.72
|
29,000 | 4.81 | 4.81 | 4.72 | 0 | 0 | 0 |
| 13/06/2024 |
4.81
|
229,200 | 4.81 | 4.91 | 4.62 | 0 | 0 | 0 |
| 12/06/2024 |
4.81
|
14,301 | 4.81 | 4.81 | 4.72 | 0 | 0 | 0 |
| 11/06/2024 |
4.72
|
81,200 | 4.81 | 4.91 | 4.72 | 0 | 0 | 0 |
| 10/06/2024 |
4.81
|
35,926 | 4.81 | 4.91 | 4.81 | 0 | 0 | 0 |
| 07/06/2024 |
4.81
|
9,100 | 4.81 | 4.91 | 4.81 | 0 | 0 | 0 |
| 06/06/2024 |
4.81
|
38,329 | 4.91 | 4.91 | 4.72 | 0 | 0 | 0 |
| 05/06/2024 |
4.81
|
173,100 | 5.09 | 5.28 | 4.72 | 0 | 0 | 0 |
| 04/06/2024 |
4.91
|
42,500 | 5.09 | 5.09 | 4.91 | 0 | 0 | 0 |
| 03/06/2024 |
4.91
|
63,900 | 4.91 | 5 | 4.91 | 0 | 0 | 0 |
| 31/05/2024 |
4.72
|
132,600 | 4.81 | 5 | 4.72 | 0 | 0 | 0 |
| 30/05/2024 |
5
|
46,900 | 5 | 5 | 4.91 | 0 | 0 | 0 |
| 29/05/2024 |
5
|
48,700 | 5 | 5.09 | 5 | 0 | 0 | 0 |
| 28/05/2024 |
4.91
|
63,400 | 5 | 5 | 4.91 | 0 | 0 | 0 |
| 27/05/2024 |
5
|
143,300 | 5.19 | 5.19 | 4.91 | 0 | 0 | 0 |
| 24/05/2024 |
5.09
|
68,100 | 5.09 | 5.19 | 5 | 0 | 0 | 0 |
| 23/05/2024 |
5.09
|
73,026 | 5.09 | 5.47 | 5.09 | 0 | 0 | 0 |
| 22/05/2024 |
5
|
78,201 | 5 | 5.09 | 4.91 | 0 | 0 | 0 |
| 21/05/2024 |
5
|
35,600 | 5.19 | 5.19 | 5 | 0 | 0 | 0 |
| 20/05/2024 |
5
|
32,401 | 5.09 | 5.09 | 5 | 0 | 0 | 0 |
| 17/05/2024 |
5.09
|
92,900 | 5.19 | 5.19 | 5.09 | 0 | 0 | 0 |
| 16/05/2024 |
5.19
|
114,200 | 5.19 | 5.38 | 5.19 | 0 | 0 | 0 |
| 15/05/2024 |
5.19
|
90,200 | 5.19 | 5.19 | 5.09 | 0 | 0 | 0 |
| 14/05/2024 |
5.19
|
118,000 | 5.28 | 5.28 | 5 | 0 | 0 | 0 |
| 13/05/2024 |
5.28
|
36,500 | 5.38 | 5.38 | 5.19 | 0 | 0 | 0 |
| 10/05/2024 |
5.28
|
74,400 | 5.38 | 5.38 | 5.28 | 0 | 0 | 0 |
| 09/05/2024 |
5.38
|
108,300 | 5.47 | 5.57 | 5.38 | 0 | 0 | 0 |
| 08/05/2024 |
5.57
|
104,900 | 5.57 | 5.57 | 5.38 | 0 | 0 | 0 |
| 07/05/2024 |
5.57
|
219,200 | 5.66 | 5.75 | 5.47 | 0 | 0 | 0 |
| 06/05/2024 |
5.66
|
337,901 | 5.38 | 5.75 | 5.38 | 0 | 0 | 0 |