| 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) |
0.20 | 2.38% | 7,700 | -400 | -0.0 |
7.90
8.90
7.90
|
|
2 tháng
(2025-10-06) |
-0.30 | -3.37% | 16,000 | -400 | -0.0 |
7.90
9.10
7.90
|
|
3 tháng
(2025-09-05) |
-0.20 | -2.27% | 45,400 | -500 | -0.0 |
7.90
9.40
7.90
|
|
6 tháng
(2025-06-09) |
-0.80 | -8.51% | 142,500 | -500 | -0.0 |
7.90
10.30
7.90
|
|
12 tháng
(2024-12-09) |
2.40 | 38.71% | 1,366,756 | 771,063 | 6.1 |
6.20
10.90
7.90
|
|
24 tháng
(2023-12-15) |
5.50 | 177.42% | 4,120,640 | -52,437 | 2.1 |
2.90
10.90
7.90
|
|
36 tháng
(2022-12-20) |
5.50 | 177.42% | 6,178,297 | -121,037 | 1.9 |
2.60
10.90
7.90
|
|
60 tháng
(2020-12-30) |
5.70 | 196.55% | 21,945,248 | -77,802 | 5.0 |
2.60
16
7.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 24/09/2024 |
3.10
|
15,060 | 3 | 3.10 | 3 | 0 | 0 | 0 |
| 23/09/2024 |
2.90
|
11,702 | 3.10 | 3.10 | 2.90 | 0 | 0 | 0 |
| 20/09/2024 |
3.10
|
2,000 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
| 19/09/2024 |
3.10
|
20,802 | 3 | 3.10 | 3 | 0 | 0 | 0 |
| 18/09/2024 |
3.10
|
15,700 | 3 | 3.10 | 3 | 0 | 0 | 0 |
| 17/09/2024 |
3.30
|
27,013 | 3 | 3.40 | 3 | 0 | 0 | 0 |
| 16/09/2024 |
3.30
|
1,601 | 3.20 | 3.30 | 3.20 | 0 | 0 | 0 |
| 13/09/2024 |
3.10
|
13,400 | 3.40 | 3.40 | 3.10 | 0 | 0 | 0 |
| 12/09/2024 |
3.40
|
2,800 | 3.20 | 3.40 | 3.20 | 0 | 0 | 0 |
| 11/09/2024 |
3.30
|
638 | 3.20 | 3.30 | 3.20 | 0 | 0 | 0 |
| 10/09/2024 |
3.30
|
1,505 | 3.30 | 3.30 | 3.10 | 0 | 0 | 0 |
| 09/09/2024 |
3
|
5,500 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 06/09/2024 |
3.10
|
45,597 | 3.40 | 3.50 | 3.10 | 0 | 0 | 0 |
| 05/09/2024 |
3.40
|
2,700 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
| 04/09/2024 |
3.50
|
93 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 30/08/2024 |
3.50
|
4,726 | 3.30 | 3.50 | 3.30 | 0 | 0 | 0 |
| 29/08/2024 |
3.50
|
6,400 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
| 28/08/2024 |
3.40
|
4,000 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
| 27/08/2024 |
3.40
|
10,600 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
| 26/08/2024 |
3.40
|
2,000 | 3.40 | 3.40 | 3.30 | 700 | 0 | 0.0 |
| 23/08/2024 |
3.40
|
2,803 | 3.30 | 3.40 | 3.20 | 0 | 0 | 0 |
| 22/08/2024 |
3.40
|
347 | 3.30 | 3.40 | 3.30 | 0 | 0 | 0 |
| 21/08/2024 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 20/08/2024 |
3.40
|
1,647 | 3.30 | 3.40 | 3.30 | 0 | 0 | 0 |
| 19/08/2024 |
3.40
|
400 | 3.30 | 3.40 | 3.30 | 0 | 0 | 0 |
| 16/08/2024 |
3.40
|
3,248 | 3.30 | 3.40 | 3.30 | 0 | 0 | 0 |
| 15/08/2024 |
3.30
|
10,502 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
| 14/08/2024 |
3.50
|
81 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 13/08/2024 |
3.50
|
4,703 | 3.10 | 3.50 | 3.10 | 0 | 0 | 0 |
| 12/08/2024 |
3.40
|
5,202 | 3.30 | 3.40 | 3.30 | 0 | 0 | 0 |
| 09/08/2024 |
3.40
|
10,200 | 3.30 | 3.40 | 3.30 | 0 | 0 | 0 |
| 08/08/2024 |
3.40
|
104 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 07/08/2024 |
3.40
|
101 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 06/08/2024 |
3.30
|
2,451 | 3.10 | 3.30 | 3.10 | 0 | 0 | 0 |
| 05/08/2024 |
3.40
|
300 | 3.10 | 3.40 | 3.10 | 0 | 0 | 0 |
| 02/08/2024 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 01/08/2024 |
3.40
|
8,310 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
| 31/07/2024 |
3.60
|
143 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 30/07/2024 |
3.30
|
2,663 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
| 29/07/2024 |
3.40
|
4,421 | 3.30 | 3.40 | 3.30 | 0 | 0 | 0 |
| 26/07/2024 |
3.40
|
13,205 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
| 25/07/2024 |
3.60
|
2,006 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 24/07/2024 |
3.60
|
747 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
| 23/07/2024 |
3.50
|
342 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
| 22/07/2024 |
3.50
|
1,600 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
| 19/07/2024 |
3.50
|
2,200 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
| 18/07/2024 |
3.50
|
100 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 17/07/2024 |
3.60
|
2,833 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
| 16/07/2024 |
3.70
|
7,160 | 3.50 | 3.80 | 3.50 | 0 | 0 | 0 |
| 15/07/2024 |
3.50
|
7,536 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
| 12/07/2024 |
3.70
|
5,601 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
| 11/07/2024 |
3.70
|
2,409 | 3.50 | 3.70 | 3.40 | 0 | 0 | 0 |
| 10/07/2024 |
3.70
|
9,202 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
| 09/07/2024 |
3.70
|
1,630 | 3.50 | 3.70 | 3.50 | 0 | 0 | 0 |
| 08/07/2024 |
3.70
|
6,800 | 3.60 | 3.70 | 3.50 | 0 | 200 | -0.0 |
| 05/07/2024 |
3.70
|
7,400 | 3.50 | 3.70 | 3.40 | 0 | 100 | -0.0 |
| 04/07/2024 |
3.60
|
18,800 | 3.40 | 3.60 | 3.40 | 0 | 300 | -0.0 |
| 03/07/2024 |
3.50
|
4,200 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
| 02/07/2024 |
3.50
|
1,801 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
| 01/07/2024 |
3.40
|
720 | 3.30 | 3.40 | 3.20 | 0 | 0 | 0 |
| 28/06/2024 |
3.20
|
5,305 | 3.30 | 3.50 | 3.20 | 0 | 0 | 0 |
| 27/06/2024 |
3.50
|
100 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 26/06/2024 |
3.50
|
300 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
| 25/06/2024 |
3.50
|
3,336 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
| 24/06/2024 |
3.50
|
14,401 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
| 21/06/2024 |
3.50
|
2,400 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
| 20/06/2024 |
3.50
|
1,800 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
| 19/06/2024 |
3.50
|
4,908 | 3.40 | 3.50 | 3.20 | 0 | 0 | 0 |
| 18/06/2024 |
3.30
|
4,500 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
| 17/06/2024 |
3.40
|
903 | 3.30 | 3.50 | 3.30 | 0 | 0 | 0 |
| 14/06/2024 |
3.40
|
7,500 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
| 13/06/2024 |
3.60
|
1,840 | 3.50 | 3.70 | 3.40 | 0 | 0 | 0 |
| 12/06/2024 |
3.50
|
600 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 11/06/2024 |
3.40
|
2,841 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
| 10/06/2024 |
3.60
|
28,000 | 3.40 | 3.70 | 3.30 | 0 | 0 | 0 |
| 07/06/2024 |
3.40
|
2,331 | 3.30 | 3.40 | 3.30 | 0 | 0 | 0 |
| 06/06/2024 |
3.20
|
16,725 | 3.30 | 3.40 | 3.20 | 0 | 100 | -0.0 |
| 05/06/2024 |
3.30
|
20,500 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
| 04/06/2024 |
3.50
|
3,725 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
| 03/06/2024 |
3.50
|
7,800 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
| 31/05/2024 |
3.50
|
6,700 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
| 30/05/2024 |
3.50
|
700 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
| 29/05/2024 |
3.40
|
13,200 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
| 28/05/2024 |
3.50
|
12,000 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
| 27/05/2024 |
3.40
|
30,025 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
| 24/05/2024 |
3.50
|
7,100 | 3.60 | 3.60 | 3.30 | 0 | 0 | 0 |
| 23/05/2024 |
3.50
|
8,100 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
| 22/05/2024 |
3.40
|
2,400 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
| 21/05/2024 |
3.50
|
1,400 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
| 20/05/2024 |
3.40
|
3,500 | 3.60 | 3.60 | 3.30 | 0 | 0 | 0 |
| 17/05/2024 |
3.50
|
5,701 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
| 16/05/2024 |
3.60
|
9,400 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
| 15/05/2024 |
3.50
|
12,230 | 3.40 | 3.70 | 3.40 | 0 | 0 | 0 |
| 14/05/2024 |
3.60
|
25,800 | 3.40 | 3.60 | 3.30 | 0 | 0 | 0 |
| 13/05/2024 |
3.50
|
10,600 | 3.40 | 3.50 | 3.20 | 0 | 0 | 0 |
| 10/05/2024 |
3.40
|
8,800 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
| 09/05/2024 |
3.40
|
10,900 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
| 08/05/2024 |
3.40
|
6,500 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
| 07/05/2024 |
3.60
|
8,908 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
| 06/05/2024 |
3.70
|
4,202 | 3.60 | 3.80 | 3.60 | 0 | 0 | 0 |