| 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 | -3.57% | 74,100 | 0 | 0 |
2.60
3
2.70
|
|
2 tháng
(2025-10-06) |
-0.30 | -10% | 276,700 | 0 | 0 |
2.60
3.40
2.70
|
|
3 tháng
(2025-09-05) |
-0.20 | -6.90% | 720,600 | 0 | 0 |
2.60
3.70
2.70
|
|
6 tháng
(2025-06-09) |
-0.80 | -22.86% | 1,624,100 | 0 | 0 |
2.60
4.40
2.70
|
|
12 tháng
(2024-12-09) |
-0.80 | -22.86% | 2,334,606 | 0 | 0 |
2.60
4.40
2.70
|
|
24 tháng
(2023-12-15) |
-1.20 | -30.77% | 4,206,853 | -100 | -0.0 |
2.60
6.70
2.70
|
|
36 tháng
(2022-12-20) |
-2 | -42.55% | 6,885,475 | -100 | -0.0 |
2.60
7.90
2.70
|
|
60 tháng
(2020-12-30) |
-3.50 | -56.45% | 10,160,135 | -1,450 | -0.0 |
2.60
9.20
2.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 24/09/2024 |
3.60
|
100 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 23/09/2024 |
3.70
|
300 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
| 20/09/2024 |
3.70
|
300 | 3.50 | 3.70 | 3.50 | 0 | 0 | 0 |
| 19/09/2024 |
3.50
|
7,800 | 3.80 | 3.80 | 3.30 | 0 | 0 | 0 |
| 18/09/2024 |
3.80
|
100 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 17/09/2024 |
3.80
|
101 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 16/09/2024 |
3.90
|
613 | 3.50 | 3.90 | 3.50 | 0 | 0 | 0 |
| 13/09/2024 |
3.80
|
101 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 12/09/2024 |
3.60
|
48 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 11/09/2024 |
3.60
|
200 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 10/09/2024 |
3.60
|
44 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 09/09/2024 |
3.60
|
5,131 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
| 06/09/2024 |
3.70
|
10,990 | 3.20 | 3.80 | 3.10 | 0 | 0 | 0 |
| 05/09/2024 |
3.60
|
14,800 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
| 04/09/2024 |
3.90
|
12,701 | 3.30 | 3.90 | 3.30 | 0 | 0 | 0 |
| 30/08/2024 |
3.90
|
300 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
| 29/08/2024 |
3.80
|
102 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 28/08/2024 |
3.90
|
200 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 27/08/2024 |
3.90
|
905 | 3.30 | 3.90 | 3.30 | 0 | 0 | 0 |
| 26/08/2024 |
3.80
|
100 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 23/08/2024 |
3.80
|
100 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 22/08/2024 |
3.90
|
400 | 3.40 | 3.90 | 3.40 | 0 | 0 | 0 |
| 21/08/2024 |
3.80
|
600 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
| 20/08/2024 |
3.90
|
200 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
| 19/08/2024 |
3.90
|
113 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 16/08/2024 |
3.90
|
207 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
| 15/08/2024 |
3.80
|
100 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 14/08/2024 |
3.90
|
305 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
| 13/08/2024 |
3.80
|
107 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 12/08/2024 |
3.60
|
100 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 09/08/2024 |
3.70
|
101 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 08/08/2024 |
3.70
|
100 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 07/08/2024 |
3.60
|
100 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 06/08/2024 |
3.60
|
2,205 | 3.20 | 3.60 | 3.20 | 0 | 0 | 0 |
| 05/08/2024 |
3.70
|
200 | 3.10 | 3.70 | 3.10 | 0 | 0 | 0 |
| 02/08/2024 |
3.70
|
300 | 3.50 | 3.70 | 3.50 | 0 | 0 | 0 |
| 01/08/2024 |
3.50
|
101 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 31/07/2024 |
3.50
|
1,500 | 3.10 | 3.50 | 3.10 | 0 | 0 | 0 |
| 30/07/2024 |
3.60
|
1,300 | 3.20 | 3.60 | 3.20 | 0 | 0 | 0 |
| 29/07/2024 |
3.60
|
100 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 26/07/2024 |
3.70
|
6,200 | 3.70 | 3.70 | 3.30 | 0 | 0 | 0 |
| 25/07/2024 |
3.30
|
200 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 24/07/2024 |
3.60
|
300 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
| 23/07/2024 |
3.50
|
200 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 22/07/2024 |
3.50
|
7,100 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
| 19/07/2024 |
3.70
|
400 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
| 18/07/2024 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 17/07/2024 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 16/07/2024 |
3.80
|
600 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
| 15/07/2024 |
3.90
|
200 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
| 12/07/2024 |
3.90
|
200 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 11/07/2024 |
3.90
|
8,300 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 10/07/2024 |
4
|
200 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
| 09/07/2024 |
3.80
|
1,850 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
| 08/07/2024 |
3.70
|
1,400 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
| 05/07/2024 |
3.80
|
1,000 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
| 04/07/2024 |
3.80
|
1,600 | 3.50 | 3.80 | 3.50 | 0 | 0 | 0 |
| 03/07/2024 |
3.80
|
4,600 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
| 02/07/2024 |
3.90
|
3,100 | 3.60 | 3.90 | 3.60 | 0 | 0 | 0 |
| 01/07/2024 |
3.90
|
1,302 | 3.90 | 3.90 | 3.60 | 0 | 0 | 0 |
| 28/06/2024 |
3.80
|
2,200 | 3.50 | 3.80 | 3.50 | 0 | 0 | 0 |
| 27/06/2024 |
3.80
|
800 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
| 26/06/2024 |
3.70
|
2,500 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
| 25/06/2024 |
3.90
|
4,000 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
| 24/06/2024 |
3.70
|
300 | 3.70 | 3.90 | 3.70 | 0 | 0 | 0 |
| 21/06/2024 |
4
|
140 | 4 | 4 | 4 | 0 | 0 | 0 |
| 20/06/2024 |
3.90
|
11,460 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
| 19/06/2024 |
3.90
|
13,100 | 3.80 | 3.90 | 3.50 | 0 | 0 | 0 |
| 18/06/2024 |
3.90
|
9,900 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 17/06/2024 |
4
|
1,400 | 3.80 | 4 | 3.70 | 0 | 0 | 0 |
| 14/06/2024 |
4
|
13,400 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 13/06/2024 |
4.10
|
16,100 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
| 12/06/2024 |
3.90
|
22,428 | 4.10 | 4.20 | 3.90 | 0 | 0 | 0 |
| 11/06/2024 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 10/06/2024 |
4.30
|
15,606 | 4.30 | 4.50 | 4.30 | 0 | 0 | 0 |
| 07/06/2024 |
4.30
|
16,100 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
| 06/06/2024 |
4.30
|
16,100 | 4 | 4.30 | 3.70 | 0 | 0 | 0 |
| 05/06/2024 |
4.30
|
13,500 | 4.10 | 4.30 | 4.10 | 0 | 0 | 0 |
| 04/06/2024 |
4.30
|
18,000 | 4.20 | 4.30 | 4 | 0 | 0 | 0 |
| 03/06/2024 |
4.30
|
37,600 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
| 31/05/2024 |
4.30
|
6,700 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
| 30/05/2024 |
4.60
|
17,035 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
| 29/05/2024 |
4.60
|
41,700 | 4.30 | 4.80 | 4.30 | 0 | 0 | 0 |
| 28/05/2024 |
4.30
|
20,603 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |
| 27/05/2024 |
4.30
|
10,300 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
| 24/05/2024 |
4.10
|
5,203 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 23/05/2024 |
4.30
|
2,812 | 4.10 | 4.30 | 4.10 | 0 | 0 | 0 |
| 22/05/2024 |
4.30
|
32,300 | 4 | 4.30 | 3.80 | 0 | 0 | 0 |
| 21/05/2024 |
4.20
|
29,204 | 4.10 | 4.30 | 4 | 0 | 0 | 0 |
| 20/05/2024 |
4.20
|
4,100 | 4 | 4.20 | 4 | 0 | 0 | 0 |
| 17/05/2024 |
4.30
|
3,800 | 4.10 | 4.30 | 4 | 0 | 0 | 0 |
| 16/05/2024 |
4.20
|
32,201 | 4.30 | 4.40 | 4 | 0 | 0 | 0 |
| 15/05/2024 |
4.40
|
11,400 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
| 14/05/2024 |
4.30
|
32,200 | 4.40 | 4.60 | 4.30 | 0 | 0 | 0 |
| 13/05/2024 |
4.40
|
48,800 | 4.60 | 4.70 | 4.20 | 0 | 0 | 0 |
| 10/05/2024 |
4.90
|
86,801 | 5.90 | 5.90 | 4.50 | 0 | 0 | 0 |
| 09/05/2024 |
5.40
|
150,642 | 5.40 | 5.40 | 4.70 | 0 | 0 | 0 |
| 08/05/2024 |
6
|
143,100 | 4.70 | 6 | 4.60 | 0 | 0 | 0 |
| 07/05/2024 |
5.40
|
5,850 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 06/05/2024 |
5.70
|
40,758 | 6.70 | 7.40 | 5.70 | 0 | 0 | 0 |