| 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 | -1.54% | 17,989,400 | -1,020,500 | -6.2 |
5.90
6.60
6.20
|
|
2 tháng
(2025-10-06) |
-0.20 | -3.03% | 42,651,400 | -4,946,600 | -31.8 |
5.90
6.80
6.20
|
|
3 tháng
(2025-09-05) |
0.70 | 12.28% | 72,872,200 | -4,890,600 | -31.8 |
5.50
7
6.20
|
|
6 tháng
(2025-06-09) |
1.80 | 39.13% | 143,014,800 | -4,899,100 | -31.6 |
4.50
7
6.20
|
|
12 tháng
(2024-12-09) |
1.50 | 30.61% | 284,140,772 | -5,060,812 | -34.1 |
3.90
7
6.20
|
|
24 tháng
(2023-12-15) |
1.90 | 42.22% | 464,350,520 | -5,954,534 | -38.8 |
2.70
7
6.20
|
|
36 tháng
(2022-12-20) |
2 | 45.45% | 828,840,921 | -4,582,891 | -31.7 |
2.70
7.30
6.20
|
|
60 tháng
(2020-12-30) |
-5.94 | -48.12% | 1,089,545,502 | -5,851,963 | -63.1 |
2.70
31.81
6.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 24/09/2024 |
2.80
|
416,906 | 2.80 | 2.90 | 2.70 | 0 | 5,800 | -0.0 |
| 23/09/2024 |
2.80
|
914,071 | 2.70 | 2.90 | 2.70 | 11,700 | 0 | 0.0 |
| 20/09/2024 |
2.70
|
452,988 | 2.80 | 2.80 | 2.70 | 0 | 0 | 0 |
| 19/09/2024 |
2.80
|
924,614 | 2.80 | 2.90 | 2.70 | 3,400 | 27,800 | -0.1 |
| 18/09/2024 |
2.80
|
1,185,660 | 2.80 | 2.90 | 2.70 | 10,600 | 2,300 | 0.0 |
| 17/09/2024 |
2.80
|
2,261,738 | 3 | 3.10 | 2.70 | 27,800 | 52,000 | -0.1 |
| 16/09/2024 |
2.90
|
423,411 | 2.70 | 2.90 | 2.70 | 0 | 0 | 0 |
| 13/09/2024 |
2.70
|
8,517,193 | 3.30 | 3.30 | 2.70 | 32,300 | 0 | 0.1 |
| 12/09/2024 |
3
|
1,875,462 | 3.40 | 3.40 | 3 | 1,400 | 4,400 | -0.0 |
| 11/09/2024 |
3.30
|
950,680 | 3.50 | 3.50 | 3.20 | 20,600 | 0 | 0.1 |
| 10/09/2024 |
3.50
|
52,870 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
| 09/09/2024 |
3.50
|
1,132,689 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
| 06/09/2024 |
3.60
|
197,270 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
| 05/09/2024 |
3.70
|
443,224 | 3.50 | 3.70 | 3.50 | 0 | 1,800 | -0.0 |
| 04/09/2024 |
3.60
|
156,839 | 3.60 | 3.60 | 3.50 | 0 | 2,900 | -0.0 |
| 30/08/2024 |
3.70
|
218,203 | 3.50 | 3.70 | 3.50 | 0 | 0 | 0 |
| 29/08/2024 |
3.50
|
226,537 | 3.60 | 3.60 | 3.50 | 0 | 4,000 | -0.0 |
| 28/08/2024 |
3.60
|
340,466 | 3.60 | 3.70 | 3.50 | 0 | 300 | -0.0 |
| 27/08/2024 |
3.60
|
365,487 | 3.70 | 3.70 | 3.60 | 4,800 | 0 | 0.0 |
| 26/08/2024 |
3.60
|
174,724 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
| 23/08/2024 |
3.60
|
415,629 | 3.60 | 3.70 | 3.50 | 4,200 | 94,100 | -0.3 |
| 22/08/2024 |
3.70
|
542,251 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
| 21/08/2024 |
3.70
|
471,009 | 3.80 | 3.80 | 3.60 | 300 | 12,000 | -0.0 |
| 20/08/2024 |
3.80
|
297,375 | 3.70 | 3.80 | 3.60 | 500 | 700 | -0.0 |
| 19/08/2024 |
3.70
|
679,592 | 3.70 | 3.80 | 3.60 | 1,600 | 2,500 | -0.0 |
| 16/08/2024 |
3.60
|
585,910 | 3.60 | 3.70 | 3.50 | 10,400 | 0 | 0.0 |
| 15/08/2024 |
3.50
|
385,027 | 3.50 | 3.60 | 3.40 | 1,000 | 600 | 0.0 |
| 14/08/2024 |
3.60
|
312,046 | 3.50 | 3.60 | 3.50 | 3,800 | 5,900 | -0.0 |
| 13/08/2024 |
3.50
|
543,197 | 3.60 | 3.70 | 3.50 | 0 | 8,700 | -0.0 |
| 12/08/2024 |
3.60
|
352,498 | 3.60 | 3.70 | 3.50 | 600 | 900 | -0.0 |
| 09/08/2024 |
3.70
|
481,924 | 3.70 | 3.70 | 3.50 | 0 | 1,000 | -0.0 |
| 08/08/2024 |
3.70
|
972,139 | 3.60 | 3.70 | 3.40 | 12,900 | 0 | 0.0 |
| 07/08/2024 |
3.60
|
1,899,672 | 3.90 | 3.90 | 3.60 | 0 | 12,900 | -0.0 |
| 06/08/2024 |
3.90
|
749,600 | 3.80 | 3.90 | 3.70 | 300 | 0 | 0.0 |
| 05/08/2024 |
3.80
|
2,057,260 | 4.10 | 4.10 | 3.80 | 3,300 | 3,600 | -0.0 |
| 02/08/2024 |
4.20
|
529,865 | 4.20 | 4.30 | 4.10 | 12,900 | 208,000 | -0.8 |
| 01/08/2024 |
4.30
|
189,168 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
| 31/07/2024 |
4.40
|
164,802 | 4.30 | 4.50 | 4.30 | 3,600 | 0 | 0.0 |
| 30/07/2024 |
4.40
|
149,000 | 4.50 | 4.50 | 4.30 | 0 | 600 | -0.0 |
| 29/07/2024 |
4.50
|
131,801 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
| 26/07/2024 |
4.40
|
109,500 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
| 25/07/2024 |
4.30
|
114,175 | 4.30 | 4.40 | 4.30 | 600 | 13,100 | -0.1 |
| 24/07/2024 |
4.40
|
352,750 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
| 23/07/2024 |
4.40
|
132,921 | 4.50 | 4.50 | 4.30 | 6,000 | 0 | 0.0 |
| 22/07/2024 |
4.50
|
644,602 | 4.60 | 4.60 | 4.20 | 13,100 | 0 | 0.1 |
| 19/07/2024 |
4.50
|
118,130 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
| 18/07/2024 |
4.60
|
69,543 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
| 17/07/2024 |
4.60
|
394,410 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 |
| 16/07/2024 |
4.60
|
153,167 | 4.60 | 4.70 | 4.60 | 0 | 0 | 0 |
| 15/07/2024 |
4.60
|
104,166 | 4.70 | 4.70 | 4.60 | 0 | 3,500 | -0.0 |
| 12/07/2024 |
4.70
|
366,133 | 4.70 | 4.80 | 4.70 | 0 | 0 | 0 |
| 11/07/2024 |
4.80
|
131,839 | 4.70 | 4.80 | 4.60 | 10,000 | 100 | 0.0 |
| 10/07/2024 |
4.70
|
178,412 | 4.60 | 4.80 | 4.60 | 3,500 | 3,200 | 0.0 |
| 09/07/2024 |
4.70
|
240,905 | 4.70 | 4.70 | 4.60 | 0 | 200 | -0.0 |
| 08/07/2024 |
4.70
|
557,410 | 4.70 | 4.80 | 4.60 | 0 | 0 | 0 |
| 05/07/2024 |
4.70
|
188,235 | 4.80 | 4.80 | 4.60 | 0 | 2,600 | -0.0 |
| 04/07/2024 |
4.70
|
868,529 | 4.70 | 4.90 | 4.70 | 3,500 | 17,000 | -0.1 |
| 03/07/2024 |
4.60
|
275,500 | 4.70 | 4.80 | 4.60 | 0 | 0 | 0 |
| 02/07/2024 |
4.70
|
86,190 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
| 01/07/2024 |
4.70
|
300,921 | 4.60 | 4.70 | 4.50 | 8,100 | 3,000 | 0.0 |
| 28/06/2024 |
4.60
|
453,147 | 4.80 | 4.80 | 4.60 | 1,000 | 0 | 0.0 |
| 27/06/2024 |
4.70
|
266,424 | 4.70 | 4.80 | 4.60 | 3,700 | 100,000 | -0.5 |
| 26/06/2024 |
4.70
|
309,071 | 4.70 | 4.80 | 4.60 | 14,800 | 11,700 | 0.0 |
| 25/06/2024 |
4.70
|
174,301 | 4.70 | 4.80 | 4.60 | 10,000 | 17,400 | -0.0 |
| 24/06/2024 |
4.70
|
560,580 | 4.70 | 4.80 | 4.60 | 0 | 0 | 0 |
| 21/06/2024 |
4.70
|
259,504 | 4.70 | 4.80 | 4.70 | 2,000 | 0 | 0.0 |
| 20/06/2024 |
4.70
|
593,135 | 4.80 | 4.80 | 4.60 | 24,700 | 4,400 | 0.1 |
| 19/06/2024 |
4.80
|
405,401 | 4.90 | 5 | 4.80 | 0 | 5,300 | -0.0 |
| 18/06/2024 |
4.90
|
765,608 | 4.80 | 5 | 4.80 | 25,000 | 0 | 0.1 |
| 17/06/2024 |
4.70
|
377,049 | 4.80 | 4.90 | 4.70 | 5,800 | 0 | 0.0 |
| 14/06/2024 |
4.70
|
458,170 | 4.90 | 5 | 4.70 | 25,000 | 3,200 | 0.1 |
| 13/06/2024 |
4.90
|
1,096,789 | 4.70 | 5 | 4.70 | 31,300 | 0 | 0.2 |
| 12/06/2024 |
4.70
|
205,603 | 4.80 | 4.80 | 4.70 | 0 | 6,700 | -0.0 |
| 11/06/2024 |
4.70
|
455,206 | 4.80 | 4.80 | 4.60 | 0 | 1,800 | -0.0 |
| 10/06/2024 |
4.70
|
334,119 | 4.70 | 4.80 | 4.70 | 3,200 | 0 | 0.0 |
| 07/06/2024 |
4.70
|
147,310 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
| 06/06/2024 |
4.70
|
315,004 | 4.70 | 4.90 | 4.70 | 4,200 | 1,200 | 0.0 |
| 05/06/2024 |
4.70
|
501,503 | 4.80 | 4.90 | 4.70 | 1,300 | 1,000 | 0.0 |
| 04/06/2024 |
4.80
|
432,881 | 4.80 | 4.90 | 4.70 | 0 | 12,100 | -0.1 |
| 03/06/2024 |
4.80
|
431,466 | 4.80 | 4.90 | 4.70 | 4,900 | 0 | 0.0 |
| 31/05/2024 |
4.80
|
329,241 | 4.80 | 5 | 4.80 | 1,000 | 0 | 0.0 |
| 30/05/2024 |
4.90
|
723,444 | 4.80 | 4.90 | 4.70 | 12,100 | 19,200 | -0.0 |
| 29/05/2024 |
4.80
|
953,751 | 4.90 | 5 | 4.70 | 0 | 0 | 0 |
| 28/05/2024 |
4.90
|
529,710 | 5 | 5 | 4.80 | 0 | 0 | 0 |
| 27/05/2024 |
4.90
|
1,296,448 | 4.60 | 5 | 4.60 | 19,200 | 0 | 0.1 |
| 24/05/2024 |
4.60
|
584,220 | 4.70 | 4.80 | 4.60 | 0 | 20,000 | -0.1 |
| 23/05/2024 |
4.70
|
527,829 | 4.80 | 4.80 | 4.60 | 0 | 1,800 | -0.0 |
| 22/05/2024 |
4.80
|
1,060,760 | 4.60 | 4.80 | 4.50 | 0 | 100,000 | -0.5 |
| 21/05/2024 |
4.60
|
488,963 | 4.60 | 4.70 | 4.50 | 0 | 7,600 | -0.0 |
| 20/05/2024 |
4.70
|
303,300 | 4.50 | 4.70 | 4.50 | 0 | 50,000 | -0.2 |
| 17/05/2024 |
4.60
|
575,080 | 4.60 | 4.70 | 4.50 | 0 | 147,500 | -0.7 |
| 16/05/2024 |
4.50
|
448,542 | 4.60 | 4.70 | 4.50 | 2,800 | 2,500 | 0.0 |
| 15/05/2024 |
4.60
|
433,685 | 4.50 | 4.70 | 4.50 | 0 | 0 | 0 |
| 14/05/2024 |
4.60
|
119,305 | 4.60 | 4.80 | 4.60 | 0 | 2,800 | -0.0 |
| 13/05/2024 |
4.70
|
669,788 | 4.60 | 4.80 | 4.60 | 400 | 0 | 0.0 |
| 10/05/2024 |
4.60
|
201,871 | 4.50 | 4.60 | 4.40 | 16,000 | 0 | 0.1 |
| 09/05/2024 |
4.50
|
316,450 | 4.50 | 4.70 | 4.50 | 6,800 | 21,000 | -0.1 |
| 08/05/2024 |
4.60
|
503,970 | 4.50 | 4.70 | 4.40 | 4,100 | 10,900 | -0.0 |
| 07/05/2024 |
4.50
|
158,521 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
| 06/05/2024 |
4.50
|
404,698 | 4.40 | 4.60 | 4.40 | 16,900 | 0 | 0.1 |