| 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% | 287,800 | 0 | 0 |
2.30
2.40
2.40
|
|
2 tháng
(2025-10-06) |
-0.10 | -4% | 1,554,400 | 0 | 0 |
2.30
2.50
2.40
|
|
3 tháng
(2025-09-05) |
0.10 | 4.35% | 2,506,800 | 0 | 0 |
2.30
2.60
2.40
|
|
6 tháng
(2025-06-09) |
0.20 | 9.09% | 7,461,800 | 0 | 0 |
2.20
2.80
2.40
|
|
12 tháng
(2024-12-09) |
0.30 | 14.29% | 12,587,723 | 0 | 0 |
1.70
2.80
2.40
|
|
24 tháng
(2023-12-15) |
-3.40 | -58.62% | 54,006,121 | 0 | 0 |
1.70
6.10
2.40
|
|
36 tháng
(2022-12-20) |
-1.30 | -35.14% | 219,776,620 | 0 | 0 |
1.70
10.40
2.40
|
|
60 tháng
(2020-12-30) |
-2.84 | -54.23% | 359,657,772 | 0 | 0 |
1.70
35.74
2.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 03/05/2024 |
2.80
|
359,646 | 3 | 3.10 | 2.70 | 0 | 0 | 0 |
| 02/05/2024 |
2.80
|
0 | 2.80 | 2.80 | 2.80 | 0 | 0 | 0 |
| 26/04/2024 |
2.80
|
799,662 | 2.40 | 2.80 | 2.40 | 0 | 0 | 0 |
| 25/04/2024 |
2.50
|
0 | 2.50 | 2.50 | 2.50 | 0 | 0 | 0 |
| 24/04/2024 |
2.50
|
0 | 2.50 | 2.50 | 2.50 | 0 | 0 | 0 |
| 23/04/2024 |
2.50
|
0 | 2.50 | 2.50 | 2.50 | 0 | 0 | 0 |
| 22/04/2024 |
2.50
|
0 | 2.50 | 2.50 | 2.50 | 0 | 0 | 0 |
| 19/04/2024 |
2.50
|
1,386,029 | 2.50 | 2.60 | 2.50 | 0 | 0 | 0 |
| 17/04/2024 |
2.90
|
0 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
| 16/04/2024 |
2.90
|
0 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
| 15/04/2024 |
2.90
|
0 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
| 12/04/2024 |
2.90
|
309,475 | 2.90 | 3 | 2.90 | 0 | 0 | 0 |
| 11/04/2024 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 10/04/2024 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 09/04/2024 |
3.30
|
1,628,829 | 3.60 | 3.60 | 3.20 | 0 | 0 | 0 |
| 08/04/2024 |
3.70
|
1,508,962 | 3.80 | 4.10 | 3.70 | 0 | 0 | 0 |
| 05/04/2024 |
4.20
|
2,292,026 | 5 | 5 | 4.20 | 0 | 0 | 0 |
| 04/04/2024 |
5
|
158,313 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| 03/04/2024 |
5
|
231,745 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 02/04/2024 |
5.10
|
326,734 | 5 | 5.10 | 4.90 | 0 | 0 | 0 |
| 01/04/2024 |
5.10
|
181,846 | 5.10 | 5.20 | 5 | 0 | 0 | 0 |
| 29/03/2024 |
5.10
|
164,725 | 5.10 | 5.20 | 5 | 0 | 0 | 0 |
| 28/03/2024 |
5.10
|
184,116 | 5.10 | 5.20 | 5 | 0 | 0 | 0 |
| 27/03/2024 |
5.10
|
253,006 | 5.10 | 5.20 | 5.10 | 0 | 0 | 0 |
| 26/03/2024 |
5.10
|
234,831 | 5.10 | 5.20 | 5.10 | 0 | 0 | 0 |
| 25/03/2024 |
5.20
|
208,555 | 5.10 | 5.30 | 5 | 0 | 0 | 0 |
| 22/03/2024 |
5.20
|
366,970 | 5.30 | 5.30 | 5.10 | 0 | 0 | 0 |
| 21/03/2024 |
5.30
|
375,342 | 5.30 | 5.30 | 5.10 | 0 | 0 | 0 |
| 20/03/2024 |
5.30
|
330,159 | 5.20 | 5.30 | 5.10 | 0 | 0 | 0 |
| 19/03/2024 |
5.20
|
179,539 | 5.20 | 5.20 | 5.10 | 0 | 0 | 0 |
| 18/03/2024 |
5.20
|
428,833 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
| 15/03/2024 |
5.20
|
305,243 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
| 14/03/2024 |
5.30
|
79,007 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
| 13/03/2024 |
5.30
|
270,567 | 5.20 | 5.30 | 5.10 | 0 | 0 | 0 |
| 12/03/2024 |
5.20
|
289,294 | 5.30 | 5.30 | 5.10 | 0 | 0 | 0 |
| 11/03/2024 |
5.20
|
217,371 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
| 08/03/2024 |
5.30
|
197,617 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 |
| 07/03/2024 |
5.40
|
351,104 | 5.30 | 5.50 | 5.30 | 0 | 0 | 0 |
| 06/03/2024 |
5.40
|
502,045 | 5.30 | 5.50 | 5.30 | 0 | 0 | 0 |
| 05/03/2024 |
5.40
|
219,579 | 5.40 | 5.50 | 5.30 | 0 | 0 | 0 |
| 04/03/2024 |
5.40
|
394,964 | 5.30 | 5.60 | 5.30 | 0 | 0 | 0 |
| 01/03/2024 |
5.30
|
306,087 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 |
| 29/02/2024 |
5.40
|
245,976 | 5.40 | 5.50 | 5.30 | 0 | 0 | 0 |
| 28/02/2024 |
5.40
|
305,612 | 5.40 | 5.50 | 5.30 | 0 | 0 | 0 |
| 27/02/2024 |
5.40
|
264,227 | 5.40 | 5.50 | 5.30 | 0 | 0 | 0 |
| 26/02/2024 |
5.50
|
484,875 | 5.50 | 5.60 | 5.30 | 0 | 0 | 0 |
| 23/02/2024 |
5.60
|
468,600 | 5.70 | 5.80 | 5.40 | 0 | 0 | 0 |
| 22/02/2024 |
5.70
|
885,868 | 5.40 | 5.90 | 5.40 | 0 | 0 | 0 |
| 21/02/2024 |
5.50
|
228,591 | 5.40 | 5.50 | 5.30 | 0 | 0 | 0 |
| 20/02/2024 |
5.50
|
163,503 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
| 19/02/2024 |
5.50
|
184,336 | 5.50 | 5.60 | 5.40 | 0 | 0 | 0 |
| 16/02/2024 |
5.50
|
234,104 | 5.40 | 5.50 | 5.30 | 0 | 0 | 0 |
| 15/02/2024 |
5.30
|
166,219 | 5.20 | 5.40 | 5.20 | 0 | 0 | 0 |
| 07/02/2024 |
5.30
|
119,400 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
| 06/02/2024 |
5.20
|
112,601 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
| 05/02/2024 |
5.20
|
122,963 | 5.20 | 5.30 | 5.10 | 0 | 0 | 0 |
| 02/02/2024 |
5.20
|
322,119 | 5.30 | 5.30 | 5.10 | 0 | 0 | 0 |
| 01/02/2024 |
5.30
|
498,501 | 5.40 | 5.50 | 5.20 | 0 | 0 | 0 |
| 31/01/2024 |
5.40
|
393,354 | 5.50 | 5.60 | 5.40 | 0 | 0 | 0 |
| 30/01/2024 |
5.50
|
136,600 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
| 29/01/2024 |
5.60
|
230,764 | 5.60 | 5.70 | 5.50 | 0 | 0 | 0 |
| 26/01/2024 |
5.60
|
195,374 | 5.60 | 5.70 | 5.50 | 0 | 0 | 0 |
| 25/01/2024 |
5.60
|
116,876 | 5.50 | 5.70 | 5.50 | 0 | 0 | 0 |
| 24/01/2024 |
5.60
|
326,465 | 5.70 | 5.70 | 5.50 | 0 | 0 | 0 |
| 23/01/2024 |
5.70
|
264,939 | 5.70 | 5.70 | 5.50 | 0 | 0 | 0 |
| 22/01/2024 |
5.70
|
171,362 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 |
| 19/01/2024 |
5.60
|
145,708 | 5.70 | 5.80 | 5.60 | 0 | 0 | 0 |
| 18/01/2024 |
5.60
|
312,656 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 |
| 17/01/2024 |
5.60
|
276,270 | 5.80 | 5.80 | 5.60 | 0 | 0 | 0 |
| 16/01/2024 |
5.80
|
155,780 | 5.60 | 5.80 | 5.60 | 0 | 0 | 0 |
| 15/01/2024 |
5.60
|
254,526 | 5.70 | 5.80 | 5.60 | 0 | 0 | 0 |
| 12/01/2024 |
5.80
|
433,538 | 5.80 | 5.80 | 5.60 | 0 | 0 | 0 |
| 11/01/2024 |
5.80
|
352,310 | 5.80 | 5.90 | 5.70 | 0 | 0 | 0 |
| 10/01/2024 |
5.70
|
424,785 | 6 | 6 | 5.70 | 0 | 0 | 0 |
| 09/01/2024 |
5.90
|
549,569 | 5.90 | 6 | 5.80 | 0 | 0 | 0 |
| 08/01/2024 |
5.90
|
577,968 | 5.90 | 6 | 5.80 | 0 | 0 | 0 |
| 05/01/2024 |
5.90
|
466,575 | 6 | 6.10 | 5.80 | 0 | 0 | 0 |
| 04/01/2024 |
6
|
822,750 | 6.10 | 6.10 | 5.90 | 0 | 0 | 0 |
| 03/01/2024 |
6.10
|
766,831 | 6 | 6.10 | 5.90 | 0 | 0 | 0 |
| 02/01/2024 |
6
|
1,365,431 | 5.70 | 6.10 | 5.70 | 0 | 0 | 0 |
| 29/12/2023 |
5.80
|
403,400 | 5.70 | 5.80 | 5.70 | 0 | 0 | 0 |
| 28/12/2023 |
5.70
|
180,100 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 |
| 27/12/2023 |
5.70
|
270,000 | 5.70 | 5.80 | 5.60 | 0 | 0 | 0 |
| 26/12/2023 |
5.70
|
320,700 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 |
| 25/12/2023 |
5.70
|
279,100 | 5.60 | 5.80 | 5.60 | 0 | 0 | 0 |
| 22/12/2023 |
5.60
|
312,100 | 5.80 | 5.80 | 5.60 | 0 | 0 | 0 |
| 21/12/2023 |
5.80
|
291,700 | 5.90 | 5.90 | 5.70 | 0 | 0 | 0 |
| 20/12/2023 |
5.90
|
391,000 | 5.80 | 5.90 | 5.70 | 0 | 0 | 0 |
| 19/12/2023 |
5.80
|
425,400 | 5.70 | 5.90 | 5.60 | 0 | 0 | 0 |
| 18/12/2023 |
5.70
|
457,100 | 5.80 | 5.90 | 5.70 | 0 | 0 | 0 |
| 15/12/2023 |
5.80
|
423,100 | 5.80 | 5.80 | 5.70 | 0 | 0 | 0 |
| 14/12/2023 |
5.80
|
406,600 | 5.90 | 6 | 5.70 | 0 | 0 | 0 |
| 13/12/2023 |
5.90
|
930,300 | 5.90 | 6.10 | 5.80 | 0 | 0 | 0 |
| 12/12/2023 |
5.90
|
303,100 | 5.80 | 5.90 | 5.80 | 0 | 0 | 0 |
| 11/12/2023 |
5.80
|
625,000 | 6 | 6 | 5.70 | 0 | 0 | 0 |
| 08/12/2023 |
6
|
753,300 | 6.10 | 6.10 | 5.80 | 0 | 0 | 0 |
| 07/12/2023 |
6.10
|
1,100,100 | 6.10 | 6.30 | 5.90 | 0 | 0 | 0 |
| 06/12/2023 |
6.10
|
1,756,600 | 5.80 | 6.20 | 5.70 | 0 | 0 | 0 |
| 05/12/2023 |
5.80
|
633,500 | 5.90 | 5.90 | 5.60 | 0 | 0 | 0 |
| 04/12/2023 |
5.90
|
856,000 | 5.60 | 5.90 | 5.60 | 0 | 0 | 0 |