| 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) |
0.10 | 2.94% | 3,186,200 | 1,500 | 0.0 |
3.30
3.50
3.40
|
|
2 tháng
(2025-10-06) |
-0.20 | -5.41% | 11,012,300 | 9,100 | 0.0 |
3.30
4
3.40
|
|
3 tháng
(2025-09-05) |
-0.60 | -14.63% | 16,769,000 | -176,700 | -0.7 |
3.30
4.10
3.40
|
|
6 tháng
(2025-06-09) |
0.30 | 9.37% | 66,522,300 | 1,271,500 | 5.1 |
3.10
4.60
3.40
|
|
12 tháng
(2024-12-09) |
0.50 | 16.67% | 110,503,195 | 1,641,094 | 6.5 |
2.80
4.60
3.40
|
|
24 tháng
(2023-12-15) |
-0.70 | -16.67% | 280,028,427 | 2,044,614 | 8.4 |
2.80
5.50
3.40
|
|
36 tháng
(2022-12-20) |
-0.70 | -16.67% | 646,873,799 | 1,128,091 | 2.8 |
2.80
6.40
3.40
|
|
60 tháng
(2020-12-30) |
-1.77 | -33.60% | 1,445,170,296 | 2,035,451 | 15.8 |
2.80
16.54
3.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 24/09/2024 |
3.30
|
210,971 | 3.40 | 3.40 | 3.30 | 5,000 | 0 | 0.0 |
| 23/09/2024 |
3.40
|
228,157 | 3.30 | 3.40 | 3.30 | 5,000 | 0 | 0.0 |
| 20/09/2024 |
3.30
|
137,504 | 3.40 | 3.50 | 3.30 | 0 | 7,000 | -0.0 |
| 19/09/2024 |
3.40
|
216,239 | 3.40 | 3.50 | 3.30 | 0 | 5,000 | -0.0 |
| 18/09/2024 |
3.40
|
450,325 | 3.40 | 3.50 | 3.30 | 7,000 | 0 | 0.0 |
| 17/09/2024 |
3.40
|
349,539 | 3.30 | 3.40 | 3.20 | 5,300 | 2,100 | 0.0 |
| 16/09/2024 |
3.30
|
82,467 | 3.20 | 3.30 | 3.20 | 0 | 100 | -0.0 |
| 13/09/2024 |
3.20
|
237,205 | 3.20 | 3.40 | 3.20 | 6,700 | 0 | 0.0 |
| 12/09/2024 |
3.20
|
84,626 | 3.30 | 3.30 | 3.20 | 5,000 | 1,300 | 0.0 |
| 11/09/2024 |
3.30
|
95,577 | 3.30 | 3.30 | 3.20 | 5,000 | 0 | 0.0 |
| 10/09/2024 |
3.30
|
71,677 | 3.30 | 3.40 | 3.30 | 5,000 | 10,300 | -0.0 |
| 09/09/2024 |
3.30
|
119,453 | 3.30 | 3.40 | 3.30 | 0 | 0 | 0 |
| 06/09/2024 |
3.30
|
72,077 | 3.30 | 3.40 | 3.20 | 5,000 | 0 | 0.0 |
| 05/09/2024 |
3.30
|
294,617 | 3.20 | 3.40 | 3.20 | 13,100 | 0 | 0.0 |
| 04/09/2024 |
3.20
|
228,215 | 3.30 | 3.40 | 3.20 | 10,500 | 0 | 0.0 |
| 30/08/2024 |
3.40
|
173,522 | 3.40 | 3.50 | 3.30 | 14,000 | 2,100 | 0.0 |
| 29/08/2024 |
3.40
|
85,177 | 3.40 | 3.50 | 3.30 | 10,000 | 14,300 | -0.0 |
| 28/08/2024 |
3.40
|
172,691 | 3.50 | 3.50 | 3.40 | 10,000 | 700 | 0.0 |
| 27/08/2024 |
3.50
|
301,335 | 3.40 | 3.50 | 3.40 | 15,000 | 0 | 0.1 |
| 26/08/2024 |
3.40
|
136,806 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
| 23/08/2024 |
3.50
|
70,617 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
| 22/08/2024 |
3.40
|
143,202 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
| 21/08/2024 |
3.40
|
207,494 | 3.40 | 3.50 | 3.30 | 0 | 2,100 | -0.0 |
| 20/08/2024 |
3.40
|
302,144 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
| 19/08/2024 |
3.50
|
134,780 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
| 16/08/2024 |
3.40
|
362,064 | 3.20 | 3.40 | 3.10 | 0 | 0 | 0 |
| 15/08/2024 |
3.20
|
151,203 | 3.20 | 3.30 | 3.20 | 0 | 0 | 0 |
| 14/08/2024 |
3.20
|
103,666 | 3.30 | 3.40 | 3.20 | 3,000 | 0 | 0.0 |
| 13/08/2024 |
3.30
|
293,834 | 3.30 | 3.40 | 3.20 | 0 | 700 | -0.0 |
| 12/08/2024 |
3.30
|
289,628 | 3.40 | 3.40 | 3.20 | 0 | 3,400 | -0.0 |
| 09/08/2024 |
3.40
|
76,009 | 3.30 | 3.40 | 3.30 | 0 | 0 | 0 |
| 08/08/2024 |
3.40
|
433,105 | 3.40 | 3.40 | 3.20 | 8,000 | 0 | 0.0 |
| 07/08/2024 |
3.40
|
87,839 | 3.40 | 3.50 | 3.30 | 2,300 | 0 | 0.0 |
| 06/08/2024 |
3.50
|
494,050 | 3.40 | 3.50 | 3.30 | 7,900 | 0 | 0.0 |
| 05/08/2024 |
3.40
|
458,651 | 3.60 | 3.60 | 3.30 | 0 | 20,400 | -0.1 |
| 02/08/2024 |
3.60
|
433,713 | 3.50 | 3.60 | 3.40 | 8,300 | 200 | 0.0 |
| 01/08/2024 |
3.50
|
637,785 | 3.50 | 3.60 | 3.40 | 0 | 8,100 | -0.0 |
| 31/07/2024 |
3.50
|
473,672 | 3.70 | 3.70 | 3.50 | 500 | 0 | 0.0 |
| 30/07/2024 |
3.70
|
494,106 | 3.80 | 3.80 | 3.50 | 3,100 | 7,200 | -0.0 |
| 29/07/2024 |
3.80
|
71,241 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
| 26/07/2024 |
3.70
|
58,846 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
| 25/07/2024 |
3.70
|
88,966 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
| 24/07/2024 |
3.70
|
316,333 | 3.80 | 3.80 | 3.70 | 14,600 | 0 | 0.1 |
| 23/07/2024 |
3.70
|
222,711 | 3.80 | 3.90 | 3.70 | 5,000 | 0 | 0.0 |
| 22/07/2024 |
3.80
|
471,398 | 3.90 | 3.90 | 3.70 | 1,900 | 30,300 | -0.1 |
| 19/07/2024 |
3.80
|
101,257 | 3.90 | 4 | 3.80 | 0 | 10,200 | -0.0 |
| 18/07/2024 |
3.90
|
489,591 | 3.90 | 4 | 3.80 | 0 | 4,900 | -0.0 |
| 17/07/2024 |
3.80
|
660,261 | 4 | 4.10 | 3.80 | 6,700 | 0 | 0.0 |
| 16/07/2024 |
3.90
|
225,607 | 4 | 4.10 | 3.90 | 8,100 | 16,700 | -0.0 |
| 15/07/2024 |
3.90
|
202,155 | 4 | 4.10 | 3.90 | 11,200 | 0 | 0.0 |
| 12/07/2024 |
4
|
271,467 | 4.10 | 4.10 | 3.90 | 0 | 1,800 | -0.0 |
| 11/07/2024 |
4
|
142,543 | 4 | 4.10 | 4 | 16 | 1,100 | -0.0 |
| 10/07/2024 |
4
|
284,737 | 4 | 4.10 | 4 | 33,200 | 0 | 0.1 |
| 09/07/2024 |
4
|
322,626 | 4 | 4.10 | 4 | 12,300 | 0 | 0.0 |
| 08/07/2024 |
4
|
331,803 | 4 | 4.10 | 4 | 16,660 | 0 | 0.1 |
| 05/07/2024 |
4
|
577,458 | 4.10 | 4.10 | 3.90 | 60,000 | 0 | 0.2 |
| 04/07/2024 |
4
|
686,644 | 4.10 | 4.10 | 4 | 1,000 | 0 | 0.0 |
| 03/07/2024 |
4
|
905,775 | 4.10 | 4.20 | 3.90 | 500 | 0 | 0.0 |
| 02/07/2024 |
4.10
|
3,769,752 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 01/07/2024 |
4.10
|
7,203,033 | 4.30 | 4.30 | 4 | 33,500 | 14,600 | 0.1 |
| 28/06/2024 |
4.40
|
355,676 | 4.30 | 4.40 | 4.20 | 5,400 | 2,000 | 0.0 |
| 27/06/2024 |
4.40
|
217,009 | 4.40 | 4.40 | 4.30 | 13,900 | 0 | 0.1 |
| 26/06/2024 |
4.40
|
465,503 | 4.50 | 4.50 | 4.30 | 64,600 | 0 | 0.3 |
| 25/06/2024 |
4.50
|
567,030 | 4.50 | 4.50 | 4.40 | 0 | 11,600 | -0.1 |
| 24/06/2024 |
4.50
|
534,030 | 4.50 | 4.60 | 4.40 | 2,000 | 16,300 | -0.1 |
| 21/06/2024 |
4.50
|
893,334 | 4.60 | 4.60 | 4.40 | 51,800 | 1,800 | 0.2 |
| 20/06/2024 |
4.60
|
1,071,222 | 4.50 | 4.60 | 4.40 | 11,600 | 0 | 0.1 |
| 19/06/2024 |
4.50
|
563,981 | 4.60 | 4.60 | 4.40 | 16,300 | 3,900 | 0.1 |
| 18/06/2024 |
4.60
|
928,390 | 4.60 | 4.60 | 4.40 | 1,800 | 8,200 | -0.0 |
| 17/06/2024 |
4.60
|
784,527 | 4.60 | 4.70 | 4.40 | 0 | 22,300 | -0.1 |
| 14/06/2024 |
4.70
|
3,918,264 | 4.40 | 4.70 | 4.40 | 900 | 700 | 0.0 |
| 13/06/2024 |
4.40
|
440,947 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |
| 12/06/2024 |
4.50
|
609,468 | 4.40 | 4.60 | 4.40 | 7,300 | 0 | 0.0 |
| 11/06/2024 |
4.40
|
1,036,372 | 4.50 | 4.60 | 4.40 | 16,000 | 0 | 0.1 |
| 10/06/2024 |
4.50
|
247,512 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
| 07/06/2024 |
4.50
|
824,045 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
| 06/06/2024 |
4.40
|
709,743 | 4.50 | 4.50 | 4.30 | 5,500 | 0 | 0.0 |
| 05/06/2024 |
4.50
|
354,114 | 4.40 | 4.50 | 4.30 | 2,800 | 11,200 | -0.0 |
| 04/06/2024 |
4.40
|
522,741 | 4.30 | 4.40 | 4.30 | 0 | 8,200 | -0.0 |
| 03/06/2024 |
4.40
|
616,658 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
| 31/05/2024 |
4.50
|
557,841 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
| 30/05/2024 |
4.40
|
1,245,280 | 4.30 | 4.40 | 4.20 | 19,400 | 33,200 | -0.1 |
| 29/05/2024 |
4.30
|
874,663 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
| 28/05/2024 |
4.40
|
781,403 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
| 27/05/2024 |
4.40
|
563,530 | 4.30 | 4.40 | 4.20 | 33,200 | 0 | 0.1 |
| 24/05/2024 |
4.30
|
469,094 | 4.30 | 4.40 | 4.20 | 0 | 8,100 | -0.0 |
| 23/05/2024 |
4.40
|
195,654 | 4.40 | 4.40 | 4.30 | 1,000 | 2,600 | -0.0 |
| 22/05/2024 |
4.40
|
326,405 | 4.40 | 4.40 | 4.30 | 2,300 | 0 | 0.0 |
| 21/05/2024 |
4.40
|
470,565 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
| 20/05/2024 |
4.30
|
329,352 | 4.30 | 4.40 | 4.30 | 5,700 | 0 | 0.0 |
| 17/05/2024 |
4.30
|
595,443 | 4.40 | 4.40 | 4.30 | 2,400 | 26,700 | -0.1 |
| 16/05/2024 |
4.30
|
500,297 | 4.40 | 4.50 | 4.30 | 0 | 1,300 | -0.0 |
| 15/05/2024 |
4.40
|
641,279 | 4.50 | 4.60 | 4.40 | 90 | 0 | 0.0 |
| 14/05/2024 |
4.60
|
1,402,216 | 4.30 | 4.60 | 4.30 | 26,700 | 0 | 0.1 |
| 13/05/2024 |
4.40
|
563,023 | 4.30 | 4.40 | 4.20 | 1,300 | 0 | 0.0 |
| 10/05/2024 |
4.30
|
587,569 | 4.30 | 4.30 | 4.10 | 0 | 37,300 | -0.2 |
| 09/05/2024 |
4.30
|
560,241 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
| 08/05/2024 |
4.30
|
586,287 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |
| 07/05/2024 |
4.20
|
1,244,234 | 4.10 | 4.40 | 4.10 | 0 | 2,500 | -0.0 |
| 06/05/2024 |
4.10
|
124,039 | 4 | 4.20 | 4 | 0 | 0 | 0 |