| 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 | 3.03% | 68,500 | 3,000 | 0.0 |
3.30
3.40
3.30
|
|
2 tháng
(2025-10-06) |
0 | 0% | 238,200 | 3,100 | 0.0 |
3.30
3.60
3.30
|
|
3 tháng
(2025-09-05) |
-0.10 | -2.86% | 390,300 | 3,100 | 0.0 |
3.30
3.60
3.30
|
|
6 tháng
(2025-06-09) |
0.10 | 3.03% | 1,524,400 | -93,600 | -0.4 |
3.30
5.30
3.30
|
|
12 tháng
(2024-12-09) |
0.20 | 6.25% | 3,795,561 | -100,600 | -0.4 |
3
5.30
3.30
|
|
24 tháng
(2023-12-15) |
-0.30 | -8.11% | 6,732,677 | -88,600 | -0.3 |
2.90
5.30
3.30
|
|
36 tháng
(2022-12-20) |
0.40 | 13.33% | 7,216,588 | -82,900 | -0.3 |
2.40
5.30
3.30
|
|
60 tháng
(2020-12-30) |
-1.20 | -26.09% | 15,954,528 | -343,300 | -1.1 |
2.40
9.20
3.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 24/09/2024 |
3.60
|
800 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
| 23/09/2024 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 20/09/2024 |
3.60
|
2,600 | 3.30 | 3.60 | 3.30 | 0 | 0 | 0 |
| 19/09/2024 |
3.50
|
7,204 | 3.50 | 3.80 | 3.40 | 0 | 0 | 0 |
| 18/09/2024 |
3.50
|
8,704 | 3.40 | 3.50 | 3.40 | 5,000 | 0 | 0.0 |
| 17/09/2024 |
3.50
|
15,100 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
| 16/09/2024 |
3.40
|
9,702 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
| 13/09/2024 |
3.50
|
22,600 | 3.30 | 3.50 | 3.20 | 0 | 0 | 0 |
| 12/09/2024 |
3.30
|
39,700 | 3.30 | 3.50 | 3.20 | 1,900 | 0 | 0.0 |
| 11/09/2024 |
3.50
|
19,700 | 3.50 | 3.50 | 3.20 | 6,900 | 0 | 0.0 |
| 10/09/2024 |
3.20
|
32,200 | 3.50 | 3.50 | 3.20 | 1,200 | 0 | 0.0 |
| 09/09/2024 |
3.50
|
20,102 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 06/09/2024 |
3.80
|
14,700 | 4 | 4 | 3.60 | 0 | 0 | 0 |
| 05/09/2024 |
3.90
|
24,624 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
| 04/09/2024 |
3.60
|
51,302 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
| 30/08/2024 |
3.70
|
92,000 | 3.70 | 4 | 3.70 | 15,000 | 0 | 0.1 |
| 29/08/2024 |
4.10
|
18,604 | 4.50 | 4.50 | 4.10 | 100 | 0 | 0.0 |
| 28/08/2024 |
4.50
|
105,328 | 4.40 | 4.60 | 4.40 | 0 | 0 | 0 |
| 27/08/2024 |
4.20
|
62,203 | 4 | 4.20 | 4 | 0 | 0 | 0 |
| 26/08/2024 |
3.90
|
6,441 | 3.70 | 4 | 3.70 | 0 | 0 | 0 |
| 23/08/2024 |
3.70
|
10,110 | 4 | 4 | 3.70 | 0 | 0 | 0 |
| 22/08/2024 |
3.90
|
6,508 | 4.20 | 4.20 | 3.90 | 0 | 0 | 0 |
| 21/08/2024 |
4.20
|
41,150 | 4 | 4.20 | 4 | 0 | 0 | 0 |
| 20/08/2024 |
3.90
|
19,300 | 3.60 | 3.90 | 3.60 | 0 | 0 | 0 |
| 19/08/2024 |
3.60
|
15,500 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 16/08/2024 |
3.70
|
47,300 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
| 15/08/2024 |
3.40
|
16,000 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 14/08/2024 |
3.10
|
2,200 | 3.30 | 3.40 | 3.10 | 0 | 0 | 0 |
| 13/08/2024 |
3.20
|
6,200 | 3.20 | 3.30 | 3.20 | 0 | 0 | 0 |
| 12/08/2024 |
3.20
|
6,100 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 09/08/2024 |
3.20
|
19,200 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 08/08/2024 |
3.20
|
10,700 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 07/08/2024 |
3.40
|
33,600 | 3.10 | 3.40 | 3.10 | 0 | 0 | 0 |
| 06/08/2024 |
3.40
|
4,800 | 3.10 | 3.40 | 3 | 0 | 0 | 0 |
| 05/08/2024 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 02/08/2024 |
3.30
|
100 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 01/08/2024 |
3.30
|
1,600 | 3.20 | 3.30 | 3.10 | 0 | 0 | 0 |
| 31/07/2024 |
3.30
|
500 | 3.10 | 3.30 | 3.10 | 0 | 0 | 0 |
| 30/07/2024 |
3.30
|
6,100 | 3.20 | 3.30 | 3.20 | 0 | 0 | 0 |
| 29/07/2024 |
3.40
|
300 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 26/07/2024 |
3.40
|
600 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
| 25/07/2024 |
3.40
|
201 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 24/07/2024 |
3.50
|
1,800 | 3.30 | 3.50 | 3.30 | 0 | 0 | 0 |
| 23/07/2024 |
3.40
|
200 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 22/07/2024 |
3.30
|
300 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
| 19/07/2024 |
3.30
|
200 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 18/07/2024 |
3.30
|
1,000 | 3.30 | 3.50 | 3.30 | 0 | 0 | 0 |
| 17/07/2024 |
3.30
|
6,400 | 3.30 | 3.50 | 3.30 | 0 | 0 | 0 |
| 16/07/2024 |
3.60
|
6,600 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
| 15/07/2024 |
3.50
|
8,102 | 3.70 | 3.80 | 3.40 | 0 | 0 | 0 |
| 12/07/2024 |
3.70
|
4,600 | 3.70 | 3.70 | 3.30 | 0 | 0 | 0 |
| 11/07/2024 |
3.60
|
63,900 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
| 10/07/2024 |
3.30
|
7,810 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
| 09/07/2024 |
3.50
|
38,900 | 3.80 | 3.80 | 3.30 | 0 | 0 | 0 |
| 08/07/2024 |
3.50
|
8,500 | 3.30 | 3.60 | 3.20 | 0 | 0 | 0 |
| 05/07/2024 |
3.30
|
1,800 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
| 04/07/2024 |
3.40
|
6,500 | 3.30 | 3.50 | 3.30 | 0 | 0 | 0 |
| 03/07/2024 |
3.40
|
2,800 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
| 02/07/2024 |
3.40
|
13,120 | 3.40 | 3.50 | 3.20 | 0 | 0 | 0 |
| 01/07/2024 |
3.50
|
5,000 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
| 28/06/2024 |
3.70
|
7,000 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
| 27/06/2024 |
3.60
|
26,900 | 3.30 | 3.60 | 3.30 | 0 | 0 | 0 |
| 26/06/2024 |
3.30
|
12,300 | 3.30 | 3.60 | 3.30 | 0 | 0 | 0 |
| 25/06/2024 |
3.50
|
42,000 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
| 24/06/2024 |
3.60
|
28,621 | 3.80 | 3.80 | 3.50 | 0 | 0 | 0 |
| 21/06/2024 |
3.80
|
19,900 | 3.40 | 3.90 | 3.40 | 0 | 0 | 0 |
| 20/06/2024 |
3.70
|
26,500 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
| 19/06/2024 |
4.10
|
27,700 | 4.90 | 4.90 | 4.10 | 0 | 0 | 0 |
| 18/06/2024 |
4.50
|
110,500 | 4.50 | 4.50 | 4.50 | 0 | 2,000 | -0.0 |
| 17/06/2024 |
4.10
|
71,100 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 14/06/2024 |
3.80
|
44,100 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
| 13/06/2024 |
3.50
|
57,800 | 3.20 | 3.50 | 3.20 | 0 | 0 | 0 |
| 12/06/2024 |
3.20
|
23,400 | 3.20 | 3.30 | 3.20 | 0 | 0 | 0 |
| 11/06/2024 |
3.20
|
5,600 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
| 10/06/2024 |
3.30
|
15,100 | 3.20 | 3.30 | 3.10 | 0 | 0 | 0 |
| 07/06/2024 |
3.10
|
2,900 | 3.40 | 3.40 | 3.10 | 0 | 0 | 0 |
| 06/06/2024 |
3.40
|
33,600 | 3.10 | 3.40 | 3 | 0 | 0 | 0 |
| 05/06/2024 |
3.10
|
44,900 | 3.30 | 3.30 | 3 | 0 | 0 | 0 |
| 04/06/2024 |
3.30
|
23,600 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
| 03/06/2024 |
3.60
|
3,100 | 4.10 | 4.10 | 3.60 | 0 | 0 | 0 |
| 31/05/2024 |
3.90
|
63,325 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 30/05/2024 |
3.70
|
107,805 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
| 29/05/2024 |
3.40
|
35,900 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 28/05/2024 |
3.10
|
41,930 | 3 | 3.10 | 3 | 0 | 0 | 0 |
| 27/05/2024 |
2.90
|
1,900 | 3 | 3 | 2.90 | 0 | 0 | 0 |
| 24/05/2024 |
2.90
|
39,200 | 3 | 3 | 2.90 | 0 | 0 | 0 |
| 23/05/2024 |
3
|
100 | 3 | 3 | 3 | 0 | 0 | 0 |
| 22/05/2024 |
3
|
15,200 | 3 | 3 | 3 | 0 | 0 | 0 |
| 21/05/2024 |
3.10
|
18,000 | 3 | 3.10 | 2.90 | 0 | 0 | 0 |
| 20/05/2024 |
2.90
|
8,900 | 3 | 3 | 2.80 | 0 | 0 | 0 |
| 17/05/2024 |
2.90
|
0 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
| 16/05/2024 |
2.90
|
400 | 3.10 | 3.10 | 2.90 | 0 | 0 | 0 |
| 15/05/2024 |
2.90
|
0 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
| 14/05/2024 |
2.90
|
42,600 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
| 13/05/2024 |
2.90
|
4,900 | 3 | 3 | 2.70 | 0 | 0 | 0 |
| 10/05/2024 |
2.90
|
60,400 | 2.80 | 2.90 | 2.70 | 0 | 0 | 0 |
| 09/05/2024 |
3
|
22,100 | 3 | 3 | 3 | 0 | 0 | 0 |
| 08/05/2024 |
3.30
|
100 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 07/05/2024 |
3.20
|
300 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 06/05/2024 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |