| 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) |
0.40 | 11.76% | 274,200 | 0 | 0 |
3.40
4
3.70
|
|
2 tháng
(2025-10-06) |
0.20 | 5.56% | 378,700 | 0 | 0 |
3.30
4
3.70
|
|
3 tháng
(2025-09-05) |
0.20 | 5.56% | 552,900 | 0 | 0 |
3.30
4
3.70
|
|
6 tháng
(2025-06-09) |
0.20 | 5.56% | 1,683,200 | -3,900 | -0.0 |
3.30
4
3.70
|
|
12 tháng
(2024-12-09) |
0.30 | 8.57% | 3,469,246 | -4,900 | -0.0 |
2.90
4
3.70
|
|
24 tháng
(2023-12-15) |
0.20 | 5.56% | 9,519,252 | -229,700 | -0.9 |
2.90
4.60
3.70
|
|
36 tháng
(2022-12-20) |
0 | 0% | 12,801,860 | -271,900 | -1.1 |
2.90
5.40
3.70
|
|
60 tháng
(2020-12-30) |
-7.74 | -67.08% | 71,825,729 | -159,000 | 0.9 |
2.80
19.20
3.70
|
| 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
|
82,100 | 3.70 | 3.70 | 3.60 | 0 | 70,800 | -0.3 |
| 23/09/2024 |
3.70
|
87,401 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
| 20/09/2024 |
3.90
|
67,400 | 4.10 | 4.10 | 3.80 | 0 | 0 | 0 |
| 19/09/2024 |
4
|
54,000 | 4.30 | 4.30 | 3.90 | 0 | 0 | 0 |
| 18/09/2024 |
4.10
|
161,800 | 3.60 | 4.10 | 3.60 | 0 | 19,900 | -0.1 |
| 17/09/2024 |
3.60
|
10,000 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 16/09/2024 |
3.60
|
5,700 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
| 13/09/2024 |
3.60
|
20,000 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 12/09/2024 |
3.60
|
36,100 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 11/09/2024 |
3.50
|
29,500 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 10/09/2024 |
3.40
|
15,800 | 3.20 | 3.40 | 3.10 | 0 | 0 | 0 |
| 09/09/2024 |
3.50
|
31,800 | 3.30 | 3.50 | 3.20 | 0 | 0 | 0 |
| 06/09/2024 |
3.50
|
14,600 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 05/09/2024 |
3.50
|
15,700 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 04/09/2024 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 30/08/2024 |
3.50
|
3,200 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 29/08/2024 |
3.40
|
300 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 28/08/2024 |
3.40
|
16,876 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 27/08/2024 |
3.40
|
600 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 26/08/2024 |
3.50
|
4,500 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 23/08/2024 |
3.50
|
1,600 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 22/08/2024 |
3.50
|
4,500 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 21/08/2024 |
3.50
|
1,100 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 20/08/2024 |
3.40
|
28,500 | 3.50 | 3.60 | 3.30 | 0 | 0 | 0 |
| 19/08/2024 |
3.30
|
20,630 | 3.90 | 3.90 | 3.30 | 0 | 100 | -0.0 |
| 16/08/2024 |
3.50
|
18,302 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 15/08/2024 |
3.40
|
40,400 | 3.40 | 3.60 | 3.30 | 0 | 0 | 0 |
| 14/08/2024 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 13/08/2024 |
3.80
|
201 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 12/08/2024 |
3.40
|
1,901 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
| 09/08/2024 |
3.50
|
2,300 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
| 08/08/2024 |
3.50
|
2,218 | 3.60 | 3.90 | 3.50 | 0 | 0 | 0 |
| 07/08/2024 |
3.40
|
4,702 | 3.40 | 3.70 | 3.40 | 0 | 0 | 0 |
| 06/08/2024 |
3.30
|
6,100 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
| 05/08/2024 |
3.30
|
17,100 | 3.20 | 3.30 | 3.20 | 0 | 0 | 0 |
| 02/08/2024 |
3.30
|
9,100 | 3.30 | 3.30 | 3 | 0 | 0 | 0 |
| 01/08/2024 |
3.40
|
9,800 | 3.50 | 3.50 | 3.20 | 0 | 0 | 0 |
| 31/07/2024 |
3.50
|
2,500 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
| 30/07/2024 |
3.50
|
33,300 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
| 29/07/2024 |
3.60
|
600 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
| 26/07/2024 |
3.60
|
14,600 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
| 25/07/2024 |
3.50
|
2,600 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
| 24/07/2024 |
3.60
|
4,900 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
| 23/07/2024 |
3.50
|
6,700 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 22/07/2024 |
3.50
|
14,600 | 3.60 | 3.60 | 3.30 | 0 | 0 | 0 |
| 19/07/2024 |
3.60
|
2,400 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
| 18/07/2024 |
3.50
|
19,300 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
| 17/07/2024 |
3.70
|
45,100 | 3.90 | 3.90 | 3.60 | 0 | 0 | 0 |
| 16/07/2024 |
4
|
21,900 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 15/07/2024 |
4
|
67,012 | 4 | 4 | 4 | 0 | 0 | 0 |
| 12/07/2024 |
4.10
|
90,600 | 4 | 4.20 | 3.90 | 0 | 0 | 0 |
| 11/07/2024 |
4
|
62,905 | 3.90 | 4.10 | 3.90 | 0 | 0 | 0 |
| 10/07/2024 |
4
|
34,900 | 3.80 | 4 | 3.80 | 0 | 0 | 0 |
| 09/07/2024 |
3.70
|
27,400 | 3.60 | 3.80 | 3.60 | 0 | 0 | 0 |
| 08/07/2024 |
3.60
|
57,200 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
| 05/07/2024 |
3.60
|
27,805 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
| 04/07/2024 |
3.80
|
39,700 | 4 | 4 | 3.60 | 0 | 0 | 0 |
| 03/07/2024 |
3.80
|
85,000 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
| 02/07/2024 |
3.90
|
89,305 | 3.70 | 4 | 3.60 | 0 | 0 | 0 |
| 01/07/2024 |
4
|
53,855 | 4.50 | 4.60 | 4 | 0 | 0 | 0 |
| 28/06/2024 |
4.50
|
234,403 | 4.90 | 5 | 4.20 | 0 | 16,200 | -0.1 |
| 27/06/2024 |
4.60
|
133,305 | 4.50 | 4.60 | 4 | 0 | 42,000 | -0.2 |
| 26/06/2024 |
4.10
|
103,043 | 3.70 | 4.10 | 3.70 | 0 | 30,000 | -0.1 |
| 25/06/2024 |
3.80
|
31,800 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
| 24/06/2024 |
3.70
|
15,502 | 3.80 | 3.80 | 3.60 | 0 | 2,000 | -0.0 |
| 21/06/2024 |
3.70
|
106,800 | 3.60 | 3.90 | 3.60 | 0 | 20,900 | -0.1 |
| 20/06/2024 |
3.60
|
2,700 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
| 19/06/2024 |
3.60
|
21,200 | 3.60 | 3.70 | 3.40 | 0 | 100 | -0.0 |
| 18/06/2024 |
3.60
|
1,900 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
| 17/06/2024 |
3.60
|
400 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
| 14/06/2024 |
3.60
|
200 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 13/06/2024 |
3.60
|
5,800 | 3.70 | 3.70 | 3.60 | 0 | 100 | -0.0 |
| 12/06/2024 |
3.60
|
100 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 11/06/2024 |
3.50
|
2,500 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
| 10/06/2024 |
3.50
|
1,200 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
| 07/06/2024 |
3.60
|
5,700 | 3.50 | 3.70 | 3.50 | 0 | 0 | 0 |
| 06/06/2024 |
3.60
|
900 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
| 05/06/2024 |
3.50
|
6,100 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
| 04/06/2024 |
3.60
|
8,802 | 3.60 | 3.70 | 3.60 | 0 | 2,700 | -0.0 |
| 03/06/2024 |
3.60
|
2,500 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
| 31/05/2024 |
3.50
|
15,800 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
| 30/05/2024 |
3.50
|
11,800 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
| 29/05/2024 |
3.70
|
49,800 | 3.30 | 3.70 | 3.30 | 0 | 19,400 | -0.1 |
| 28/05/2024 |
3.30
|
6,500 | 3.30 | 3.40 | 3.30 | 0 | 100 | -0.0 |
| 27/05/2024 |
3.30
|
13,200 | 3.40 | 3.40 | 3.20 | 0 | 500 | -0.0 |
| 24/05/2024 |
3.30
|
23,500 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
| 23/05/2024 |
3.30
|
17,600 | 3.20 | 3.40 | 3.20 | 0 | 0 | 0 |
| 22/05/2024 |
3.30
|
8,000 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
| 21/05/2024 |
3.30
|
500 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 20/05/2024 |
3.30
|
6,900 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
| 17/05/2024 |
3.40
|
2,500 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
| 16/05/2024 |
3.30
|
1,400 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
| 15/05/2024 |
3.40
|
10,400 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
| 14/05/2024 |
3.30
|
3,200 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
| 13/05/2024 |
3.30
|
2,400 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
| 10/05/2024 |
3.30
|
400 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
| 09/05/2024 |
3.20
|
10,800 | 3.50 | 3.50 | 3.10 | 0 | 0 | 0 |
| 08/05/2024 |
3.20
|
3,200 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 07/05/2024 |
3.20
|
2,600 | 3.20 | 3.30 | 3.20 | 0 | 0 | 0 |
| 06/05/2024 |
3.30
|
2,200 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |