| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-12-29) |
0.17 | 4.44% | 150,700 | -600 | -0.0 |
3.83
4.06
4
|
|
2 tháng
(2025-11-28) |
-0.09 | -2.20% | 377,000 | 600 | 0.0 |
3.83
4.11
4
|
|
3 tháng
(2025-10-29) |
-0.10 | -2.44% | 597,600 | -700 | -0.0 |
3.83
4.14
4
|
|
6 tháng
(2025-07-31) |
0.10 | 2.69% | 1,987,100 | -700 | -0.0 |
3.83
4.28
4
|
|
12 tháng
(2025-02-03) |
0.13 | 3.45% | 4,579,000 | -8,800 | -0.0 |
3.68
4.28
4
|
|
24 tháng
(2024-02-07) |
-0.43 | -9.68% | 7,477,700 | -12,800 | -0.1 |
3.68
4.52
4
|
|
36 tháng
(2023-02-13) |
0.22 | 5.79% | 16,205,600 | -31,200 | 0.0 |
3.68
5.27
4
|
|
60 tháng
(2021-02-22) |
0.05 | 1.16% | 86,962,000 | -65,487 | 0.3 |
3.29
8.46
4
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 13/11/2024 |
4.04
|
8,800 | 4.06 | 4.06 | 3.90 | 0 | 0 | 0 |
| 12/11/2024 |
3.90
|
4,400 | 3.97 | 4.04 | 3.90 | 0 | 0 | 0 |
| 11/11/2024 |
3.90
|
3,600 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 08/11/2024 |
3.90
|
9,900 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
| 07/11/2024 |
4
|
5,200 | 4 | 4 | 3.96 | 0 | 0 | 0 |
| 06/11/2024 |
3.89
|
20,600 | 4.02 | 4.02 | 3.75 | 0 | 0 | 0 |
| 05/11/2024 |
4.03
|
3,300 | 3.99 | 4.03 | 3.96 | 0 | 0 | 0 |
| 04/11/2024 |
3.93
|
14,400 | 3.90 | 4.24 | 3.90 | 0 | 0 | 0 |
| 01/11/2024 |
4.05
|
2,300 | 4 | 4.05 | 3.97 | 0 | 0 | 0 |
| 31/10/2024 |
4.06
|
3,800 | 4.06 | 4.08 | 4.05 | 0 | 0 | 0 |
| 30/10/2024 |
4.04
|
3,000 | 3.97 | 4.04 | 3.97 | 0 | 0 | 0 |
| 29/10/2024 |
4.04
|
1,300 | 3.93 | 4.07 | 3.93 | 0 | 0 | 0 |
| 28/10/2024 |
4.11
|
1,500 | 3.90 | 4.12 | 3.90 | 0 | 0 | 0 |
| 25/10/2024 |
3.95
|
13,300 | 3.90 | 3.99 | 3.90 | 0 | 0 | 0 |
| 24/10/2024 |
3.98
|
13,900 | 3.93 | 4.02 | 3.93 | 0 | 0 | 0 |
| 23/10/2024 |
4.05
|
1,400 | 4.08 | 4.08 | 4.05 | 0 | 0 | 0 |
| 22/10/2024 |
4.10
|
1,500 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 21/10/2024 |
3.96
|
3,900 | 4.10 | 4.10 | 3.93 | 0 | 0 | 0 |
| 18/10/2024 |
4.13
|
3,900 | 4.05 | 4.13 | 3.97 | 0 | 0 | 0 |
| 17/10/2024 |
4.14
|
3,600 | 3.91 | 4.14 | 3.91 | 0 | 0 | 0 |
| 16/10/2024 |
3.95
|
8,800 | 3.98 | 3.99 | 3.95 | 0 | 0 | 0 |
| 15/10/2024 |
3.99
|
37,600 | 4.09 | 4.09 | 3.96 | 0 | 0 | 0 |
| 14/10/2024 |
4.09
|
3,200 | 3.95 | 4.09 | 3.95 | 0 | 0 | 0 |
| 11/10/2024 |
4.03
|
2,100 | 4 | 4.07 | 3.97 | 0 | 0 | 0 |
| 10/10/2024 |
4.10
|
51,000 | 4.06 | 4.10 | 4.04 | 0 | 100 | -0.0 |
| 09/10/2024 |
3.99
|
5,300 | 4.06 | 4.07 | 3.99 | 0 | 0 | 0 |
| 08/10/2024 |
4.08
|
2,000 | 4.10 | 4.10 | 4.06 | 0 | 0 | 0 |
| 07/10/2024 |
4.10
|
400 | 4.11 | 4.11 | 4.10 | 0 | 0 | 0 |
| 04/10/2024 |
4.11
|
5,900 | 3.88 | 4.11 | 3.88 | 0 | 0 | 0 |
| 03/10/2024 |
4.09
|
15,700 | 4.09 | 4.15 | 4.07 | 0 | 0 | 0 |
| 02/10/2024 |
4.13
|
14,400 | 4.13 | 4.13 | 4.09 | 0 | 0 | 0 |
| 01/10/2024 |
4.13
|
52,400 | 4.11 | 4.15 | 4.10 | 0 | 0 | 0 |
| 30/09/2024 |
4.14
|
2,400 | 4.14 | 4.14 | 4.09 | 0 | 0 | 0 |
| 27/09/2024 |
4.14
|
15,600 | 4.10 | 4.33 | 4.09 | 0 | 0 | 0 |
| 26/09/2024 |
4.12
|
22,800 | 4.09 | 4.17 | 4.09 | 0 | 200 | -0.0 |
| 25/09/2024 |
4.09
|
26,400 | 4.09 | 4.28 | 4.08 | 0 | 0 | 0 |
| 24/09/2024 |
4.09
|
30,200 | 4.10 | 4.10 | 4.09 | 0 | 0 | 0 |
| 23/09/2024 |
4.10
|
2,300 | 4.14 | 4.14 | 4.10 | 0 | 0 | 0 |
| 20/09/2024 |
4.19
|
8,500 | 4.10 | 4.23 | 4.10 | 0 | 0 | 0 |
| 19/09/2024 |
4.10
|
44,100 | 4.27 | 4.30 | 4.10 | 0 | 1,200 | -0.0 |
| 18/09/2024 |
4.27
|
34,500 | 4.10 | 4.27 | 4.10 | 0 | 0 | 0 |
| 17/09/2024 |
4.30
|
14,100 | 4.05 | 4.30 | 4.05 | 0 | 0 | 0 |
| 16/09/2024 |
4.32
|
100 | 4.32 | 4.32 | 4.32 | 0 | 0 | 0 |
| 13/09/2024 |
4.22
|
7,600 | 4.08 | 4.22 | 4.08 | 0 | 0 | 0 |
| 12/09/2024 |
4.25
|
1,700 | 4.02 | 4.28 | 4.02 | 0 | 0 | 0 |
| 11/09/2024 |
4.25
|
27,800 | 4.03 | 4.27 | 4.01 | 0 | 0 | 0 |
| 10/09/2024 |
4.28
|
10,100 | 4.11 | 4.28 | 4.10 | 0 | 0 | 0 |
| 09/09/2024 |
4.29
|
1,400 | 4.14 | 4.29 | 4.10 | 0 | 0 | 0 |
| 06/09/2024 |
4.17
|
400 | 4.17 | 4.17 | 4.17 | 0 | 0 | 0 |
| 05/09/2024 |
4.25
|
100 | 4.25 | 4.25 | 4.25 | 0 | 0 | 0 |
| 04/09/2024 |
4.16
|
3,600 | 4.14 | 4.27 | 4.14 | 0 | 0 | 0 |
| 30/08/2024 |
4.26
|
0 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 |
| 29/08/2024 |
4.26
|
21,300 | 4.13 | 4.27 | 4.10 | 0 | 0 | 0 |
| 28/08/2024 |
4.28
|
11,500 | 4.10 | 4.28 | 4.10 | 0 | 0 | 0 |
| 27/08/2024 |
4.28
|
7,900 | 4.10 | 4.28 | 4.10 | 0 | 0 | 0 |
| 26/08/2024 |
4.24
|
30,600 | 4.28 | 4.29 | 4.03 | 0 | 0 | 0 |
| 23/08/2024 |
4.24
|
11,300 | 4.08 | 4.30 | 4.08 | 0 | 0 | 0 |
| 22/08/2024 |
4.05
|
900 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 |
| 21/08/2024 |
4.29
|
3,100 | 4.19 | 4.29 | 4.19 | 0 | 0 | 0 |
| 20/08/2024 |
4.29
|
4,800 | 4.27 | 4.29 | 4.19 | 0 | 0 | 0 |
| 19/08/2024 |
4.27
|
7,600 | 4.29 | 4.48 | 4.27 | 0 | 0 | 0 |
| 16/08/2024 |
4.29
|
3,900 | 4.10 | 4.29 | 4.10 | 0 | 0 | 0 |
| 15/08/2024 |
4.28
|
0 | 4.28 | 4.28 | 4.28 | 0 | 0 | 0 |
| 14/08/2024 |
4.28
|
0 | 4.28 | 4.28 | 4.28 | 0 | 0 | 0 |
| 13/08/2024 |
4.28
|
5,100 | 4.08 | 4.28 | 4.08 | 0 | 100 | -0.0 |
| 12/08/2024 |
4.26
|
8,500 | 4.04 | 4.29 | 4.04 | 0 | 0 | 0 |
| 09/08/2024 |
4.29
|
0 | 4.29 | 4.29 | 4.29 | 0 | 0 | 0 |
| 08/08/2024 |
4.29
|
0 | 4.29 | 4.29 | 4.29 | 0 | 0 | 0 |
| 07/08/2024 |
4.29
|
6,700 | 4.23 | 4.29 | 4.23 | 0 | 0 | 0 |
| 06/08/2024 |
4.29
|
51,800 | 4.12 | 4.29 | 4.10 | 0 | 0 | 0 |
| 05/08/2024 |
4.12
|
5,800 | 4.29 | 4.29 | 4.12 | 0 | 0 | 0 |
| 02/08/2024 |
4.29
|
800 | 4.26 | 4.29 | 4.26 | 0 | 0 | 0 |
| 01/08/2024 |
4.29
|
100 | 4.29 | 4.29 | 4.29 | 0 | 0 | 0 |
| 31/07/2024 |
4.29
|
44,400 | 4.29 | 4.29 | 4.29 | 0 | 0 | 0 |
| 30/07/2024 |
4.23
|
21,400 | 4.24 | 4.24 | 4.17 | 0 | 0 | 0 |
| 29/07/2024 |
4.29
|
11,500 | 4.28 | 4.29 | 4.19 | 0 | 0 | 0 |
| 26/07/2024 |
4.28
|
1,800 | 4.11 | 4.28 | 4.11 | 0 | 0 | 0 |
| 25/07/2024 |
4.32
|
11,100 | 4.19 | 4.32 | 4.10 | 0 | 0 | 0 |
| 24/07/2024 |
4.32
|
48,100 | 4.30 | 4.33 | 4.30 | 0 | 0 | 0 |
| 23/07/2024 |
4.30
|
1,800 | 4.19 | 4.30 | 4.19 | 0 | 0 | 0 |
| 22/07/2024 |
4.33
|
0 | 4.33 | 4.33 | 4.33 | 0 | 0 | 0 |
| 19/07/2024 |
4.33
|
0 | 4.33 | 4.33 | 4.33 | 0 | 0 | 0 |
| 18/07/2024 |
4.33
|
30,100 | 4.19 | 4.33 | 4.19 | 0 | 0 | 0 |
| 17/07/2024 |
4.29
|
8,000 | 4.25 | 4.29 | 4.23 | 0 | 0 | 0 |
| 16/07/2024 |
4.25
|
12,200 | 4.37 | 4.37 | 4.25 | 0 | 0 | 0 |
| 15/07/2024 |
4.26
|
2,300 | 4.37 | 4.37 | 4.26 | 0 | 0 | 0 |
| 12/07/2024 |
4.25
|
3,800 | 4.30 | 4.30 | 4.25 | 0 | 0 | 0 |
| 11/07/2024 |
4.30
|
54,700 | 4.30 | 4.30 | 4.29 | 0 | 0 | 0 |
| 10/07/2024 |
4.25
|
100 | 4.25 | 4.25 | 4.25 | 0 | 0 | 0 |
| 09/07/2024 |
4.33
|
5,600 | 4.20 | 4.33 | 4.19 | 0 | 0 | 0 |
| 08/07/2024 |
4.35
|
16,800 | 4.22 | 4.37 | 4.19 | 0 | 0 | 0 |
| 05/07/2024 |
4.21
|
3,100 | 4.29 | 4.29 | 4.21 | 0 | 0 | 0 |
| 04/07/2024 |
4.29
|
6,200 | 4.29 | 4.29 | 4.19 | 0 | 0 | 0 |
| 03/07/2024 |
4.29
|
3,100 | 4.31 | 4.31 | 4.24 | 0 | 0 | 0 |
| 02/07/2024 |
4.31
|
17,700 | 4.21 | 4.31 | 4.21 | 0 | 0 | 0 |
| 01/07/2024 |
4.31
|
6,100 | 4.20 | 4.34 | 4.20 | 0 | 0 | 0 |
| 28/06/2024 |
4.20
|
8,100 | 4.35 | 4.35 | 4.19 | 0 | 0 | 0 |
| 27/06/2024 |
4.30
|
24,400 | 4.26 | 4.30 | 4.26 | 0 | 0 | 0 |
| 26/06/2024 |
4.26
|
12,600 | 4.30 | 4.31 | 4.26 | 0 | 0 | 0 |
| 25/06/2024 |
4.32
|
2,800 | 4.29 | 4.33 | 4.28 | 0 | 0 | 0 |