| 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 | 0% | 358,500 | 2,000 | 0.0 |
3.60
4
3.80
|
|
2 tháng
(2025-10-06) |
-0.20 | -5% | 474,800 | 2,000 | 0.0 |
3.60
4
3.80
|
|
3 tháng
(2025-09-05) |
-0.30 | -7.32% | 643,800 | 2,000 | 0.0 |
3.60
4.20
3.80
|
|
6 tháng
(2025-06-09) |
-0.30 | -7.32% | 2,214,700 | 2,100 | 0.0 |
3.60
4.70
3.80
|
|
12 tháng
(2024-12-09) |
-0.80 | -17.39% | 3,608,912 | 1,100 | 0.0 |
3.60
4.90
3.80
|
|
24 tháng
(2023-12-15) |
-1.90 | -33.33% | 6,476,072 | -301,200 | -1.5 |
3.60
5.90
3.80
|
|
36 tháng
(2022-12-20) |
-2.40 | -38.71% | 11,827,953 | -295,700 | -1.5 |
3.60
7.70
3.80
|
|
60 tháng
(2020-12-30) |
-1 | -20.83% | 42,879,349 | -310,900 | -1.6 |
3.60
27.60
3.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 24/09/2024 |
4.50
|
900 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
| 23/09/2024 |
4.40
|
1,503 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 20/09/2024 |
4.30
|
3,518 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 19/09/2024 |
4.40
|
3,200 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
| 18/09/2024 |
4.30
|
6,900 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 17/09/2024 |
4.50
|
17,504 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
| 16/09/2024 |
4.40
|
3,700 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
| 13/09/2024 |
4.30
|
6,500 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
| 12/09/2024 |
4.30
|
4,200 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
| 11/09/2024 |
4.40
|
2,421 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
| 10/09/2024 |
4.50
|
16,601 | 4.40 | 4.50 | 4.20 | 0 | 0 | 0 |
| 09/09/2024 |
4.50
|
4,522 | 4.30 | 4.50 | 4.30 | 0 | 0 | 0 |
| 06/09/2024 |
4.50
|
3,430 | 4.50 | 4.50 | 4.20 | 0 | 0 | 0 |
| 05/09/2024 |
4.50
|
2,400 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
| 04/09/2024 |
4.60
|
900 | 4.40 | 4.60 | 4.40 | 0 | 0 | 0 |
| 30/08/2024 |
4.50
|
8,152 | 4.50 | 4.50 | 4.20 | 0 | 0 | 0 |
| 29/08/2024 |
4.60
|
1,600 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
| 28/08/2024 |
4.40
|
17,100 | 4.60 | 4.60 | 4.40 | 0 | 0 | 0 |
| 27/08/2024 |
4.40
|
700 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
| 26/08/2024 |
4.40
|
6,204 | 4.70 | 4.70 | 4.40 | 0 | 0 | 0 |
| 23/08/2024 |
4.60
|
2,652 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
| 22/08/2024 |
4.60
|
4,526 | 4.70 | 4.70 | 4.40 | 0 | 0 | 0 |
| 21/08/2024 |
4.70
|
13,840 | 4.30 | 4.80 | 4.30 | 0 | 0 | 0 |
| 20/08/2024 |
4.40
|
12,320 | 4 | 4.40 | 4 | 0 | 0 | 0 |
| 19/08/2024 |
4.10
|
3,529 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 |
| 16/08/2024 |
4.30
|
51,900 | 3.90 | 4.30 | 3.80 | 0 | 0 | 0 |
| 15/08/2024 |
4.20
|
5,505 | 4 | 4.20 | 4 | 0 | 0 | 0 |
| 14/08/2024 |
4.20
|
15,600 | 4 | 4.20 | 3.90 | 0 | 0 | 0 |
| 13/08/2024 |
4
|
13,100 | 3.80 | 4 | 3.80 | 0 | 0 | 0 |
| 12/08/2024 |
3.90
|
4,805 | 3.80 | 3.90 | 3.60 | 0 | 0 | 0 |
| 09/08/2024 |
3.80
|
17,000 | 4.10 | 4.10 | 3.80 | 0 | 0 | 0 |
| 08/08/2024 |
4
|
3,000 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 07/08/2024 |
4
|
22,200 | 4.20 | 4.30 | 4 | 0 | 0 | 0 |
| 06/08/2024 |
4.20
|
45,700 | 4.30 | 4.30 | 4 | 0 | 0 | 0 |
| 05/08/2024 |
4.40
|
7,600 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
| 02/08/2024 |
4.50
|
2,200 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 01/08/2024 |
4.50
|
9,900 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
| 31/07/2024 |
4.50
|
2,500 | 4.30 | 4.50 | 4.30 | 0 | 0 | 0 |
| 30/07/2024 |
4.40
|
200 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 29/07/2024 |
4.30
|
5,200 | 4.50 | 4.60 | 4.30 | 0 | 0 | 0 |
| 26/07/2024 |
4.50
|
200 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 25/07/2024 |
4.50
|
3,400 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
| 24/07/2024 |
4.50
|
1,000 | 4.30 | 4.50 | 4.30 | 0 | 0 | 0 |
| 23/07/2024 |
4.50
|
400 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 22/07/2024 |
4.60
|
800 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |
| 19/07/2024 |
4.50
|
7,900 | 4.40 | 4.60 | 4.30 | 0 | 0 | 0 |
| 18/07/2024 |
4.70
|
1,100 | 4.70 | 4.70 | 4.40 | 0 | 0 | 0 |
| 17/07/2024 |
4.70
|
5,500 | 4.50 | 4.70 | 4.40 | 0 | 0 | 0 |
| 16/07/2024 |
4.70
|
11,800 | 4.60 | 4.70 | 4.60 | 0 | 0 | 0 |
| 15/07/2024 |
4.70
|
15,300 | 4.50 | 4.80 | 4.40 | 0 | 0 | 0 |
| 12/07/2024 |
4.50
|
21,800 | 4.40 | 4.60 | 4.30 | 0 | 0 | 0 |
| 11/07/2024 |
4.60
|
10,821 | 4.40 | 4.60 | 4.40 | 0 | 0 | 0 |
| 10/07/2024 |
4.40
|
14,700 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
| 09/07/2024 |
4.40
|
6,500 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 08/07/2024 |
4.40
|
9,600 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
| 05/07/2024 |
4.30
|
10,000 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
| 04/07/2024 |
4.30
|
4,600 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
| 03/07/2024 |
4.50
|
209 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 02/07/2024 |
4.40
|
3,611 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
| 01/07/2024 |
4.60
|
4,000 | 4.40 | 4.60 | 4.40 | 0 | 0 | 0 |
| 28/06/2024 |
4.30
|
4,400 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
| 27/06/2024 |
4.50
|
2,600 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
| 26/06/2024 |
4.40
|
2,600 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 25/06/2024 |
4.30
|
8,300 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
| 24/06/2024 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 21/06/2024 |
4.50
|
5,400 | 4.30 | 4.60 | 4.30 | 0 | 0 | 0 |
| 20/06/2024 |
4.20
|
45,100 | 4.60 | 4.60 | 4.20 | 0 | 0 | 0 |
| 19/06/2024 |
4.60
|
700 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 18/06/2024 |
4.60
|
3,100 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 17/06/2024 |
4.70
|
19,700 | 4.70 | 4.90 | 4.40 | 0 | 0 | 0 |
| 14/06/2024 |
4.60
|
19,100 | 4.80 | 4.80 | 4.60 | 0 | 0 | 0 |
| 13/06/2024 |
4.90
|
300 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 12/06/2024 |
4.90
|
4,600 | 4.80 | 4.90 | 4.80 | 0 | 0 | 0 |
| 11/06/2024 |
4.80
|
68,612 | 4.70 | 5 | 4.60 | 0 | 0 | 0 |
| 10/06/2024 |
4.70
|
9,810 | 4.70 | 4.80 | 4.60 | 0 | 0 | 0 |
| 07/06/2024 |
4.60
|
7,300 | 4.80 | 4.80 | 4.60 | 0 | 0 | 0 |
| 06/06/2024 |
4.90
|
20,600 | 4.80 | 4.90 | 4.70 | 0 | 0 | 0 |
| 05/06/2024 |
4.60
|
3,803 | 4.90 | 4.90 | 4.60 | 0 | 0 | 0 |
| 04/06/2024 |
4.90
|
18,510 | 4.60 | 4.90 | 4.60 | 0 | 0 | 0 |
| 03/06/2024 |
4.60
|
30,000 | 4.40 | 4.70 | 4.30 | 0 | 0 | 0 |
| 31/05/2024 |
4.40
|
3,600 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 30/05/2024 |
4.80
|
400 | 4.70 | 4.80 | 4.70 | 0 | 0 | 0 |
| 29/05/2024 |
4.80
|
26,705 | 4.70 | 4.80 | 4.70 | 0 | 0 | 0 |
| 28/05/2024 |
4.90
|
112,300 | 5 | 5 | 4.70 | 0 | 0 | 0 |
| 27/05/2024 |
5
|
49,900 | 4.60 | 5 | 4.60 | 0 | 0 | 0 |
| 24/05/2024 |
4.60
|
45,350 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
| 23/05/2024 |
4.50
|
25,800 | 4.30 | 4.50 | 4.20 | 0 | 0 | 0 |
| 22/05/2024 |
4.40
|
15,400 | 4.20 | 4.40 | 4.20 | 0 | 0 | 0 |
| 21/05/2024 |
4.40
|
3,300 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
| 20/05/2024 |
4.40
|
3,100 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
| 17/05/2024 |
4.40
|
2,600 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
| 16/05/2024 |
4.40
|
12,400 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
| 15/05/2024 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 14/05/2024 |
4.50
|
5,300 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
| 13/05/2024 |
4.40
|
2,100 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
| 10/05/2024 |
4.30
|
11,200 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 09/05/2024 |
4.40
|
2,200 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
| 08/05/2024 |
4.30
|
11,000 | 4.30 | 4.40 | 4.30 | 8,000 | 0 | 0.0 |
| 07/05/2024 |
4.20
|
13,200 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 06/05/2024 |
4.20
|
9,700 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |