| 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) |
-0.20 | -5.39% | 2,161,200 | 0 | 0 |
3.48
3.71
3.48
|
|
2 tháng
(2025-11-28) |
-0.29 | -7.63% | 4,678,500 | 0 | 0 |
3.48
3.80
3.48
|
|
3 tháng
(2025-10-29) |
-0.20 | -5.39% | 7,286,300 | 0 | 0 |
3.48
3.80
3.48
|
|
6 tháng
(2025-07-31) |
0.11 | 3.24% | 38,852,900 | 0 | 0 |
3.40
4.37
3.48
|
|
12 tháng
(2025-02-03) |
-0.03 | -0.85% | 66,745,300 | 0 | 0 |
2.80
4.37
3.48
|
|
24 tháng
(2024-02-07) |
-0.66 | -15.83% | 101,275,600 | 0 | 0 |
2.80
4.39
3.48
|
|
36 tháng
(2023-02-13) |
-0.93 | -20.95% | 378,842,300 | -106,400 | -0.5 |
2.80
5.50
3.48
|
|
60 tháng
(2021-02-22) |
-0.37 | -9.54% | 805,662,300 | -571,135 | -7.7 |
2.80
14.75
3.48
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 24/06/2024 |
3.84
|
287,400 | 3.93 | 3.93 | 3.84 | 0 | 0 | 0 |
| 21/06/2024 |
3.93
|
62,400 | 3.96 | 3.97 | 3.91 | 0 | 0 | 0 |
| 20/06/2024 |
3.95
|
265,400 | 3.95 | 3.96 | 3.90 | 0 | 0 | 0 |
| 19/06/2024 |
3.93
|
167,000 | 3.96 | 3.96 | 3.91 | 0 | 0 | 0 |
| 18/06/2024 |
3.95
|
183,500 | 3.95 | 4.01 | 3.95 | 0 | 0 | 0 |
| 17/06/2024 |
3.95
|
93,700 | 3.98 | 4 | 3.95 | 0 | 0 | 0 |
| 14/06/2024 |
3.98
|
211,400 | 4 | 4.03 | 3.95 | 0 | 0 | 0 |
| 13/06/2024 |
4
|
113,400 | 4.03 | 4.03 | 3.98 | 0 | 0 | 0 |
| 12/06/2024 |
4
|
184,100 | 4.02 | 4.02 | 3.96 | 0 | 0 | 0 |
| 11/06/2024 |
4.02
|
264,100 | 3.98 | 4.06 | 3.98 | 0 | 0 | 0 |
| 10/06/2024 |
3.98
|
504,300 | 3.93 | 4.10 | 3.93 | 0 | 0 | 0 |
| 07/06/2024 |
3.94
|
235,600 | 3.98 | 3.98 | 3.91 | 0 | 0 | 0 |
| 06/06/2024 |
3.95
|
65,600 | 3.95 | 3.96 | 3.94 | 0 | 0 | 0 |
| 05/06/2024 |
3.94
|
188,600 | 3.97 | 3.97 | 3.93 | 0 | 0 | 0 |
| 04/06/2024 |
3.94
|
140,400 | 3.96 | 3.98 | 3.93 | 0 | 0 | 0 |
| 03/06/2024 |
3.96
|
189,300 | 3.99 | 4 | 3.95 | 0 | 0 | 0 |
| 31/05/2024 |
3.95
|
109,000 | 3.95 | 3.98 | 3.92 | 0 | 0 | 0 |
| 30/05/2024 |
3.95
|
211,000 | 3.99 | 3.99 | 3.92 | 0 | 0 | 0 |
| 29/05/2024 |
3.99
|
391,300 | 3.96 | 4 | 3.95 | 0 | 0 | 0 |
| 28/05/2024 |
4
|
111,900 | 4 | 4.01 | 3.98 | 0 | 0 | 0 |
| 27/05/2024 |
3.99
|
103,300 | 4 | 4.02 | 3.97 | 0 | 0 | 0 |
| 24/05/2024 |
4
|
223,200 | 4.06 | 4.08 | 3.97 | 0 | 0 | 0 |
| 23/05/2024 |
4.06
|
126,300 | 4.08 | 4.11 | 4.02 | 0 | 0 | 0 |
| 22/05/2024 |
4.07
|
404,800 | 3.98 | 4.08 | 3.97 | 0 | 0 | 0 |
| 21/05/2024 |
3.97
|
134,200 | 3.92 | 3.97 | 3.91 | 0 | 0 | 0 |
| 20/05/2024 |
3.91
|
158,900 | 3.98 | 3.99 | 3.91 | 0 | 0 | 0 |
| 17/05/2024 |
3.96
|
112,100 | 3.98 | 3.98 | 3.92 | 0 | 0 | 0 |
| 16/05/2024 |
3.98
|
100,800 | 3.99 | 4 | 3.96 | 0 | 0 | 0 |
| 15/05/2024 |
3.99
|
134,100 | 3.97 | 4 | 3.95 | 0 | 0 | 0 |
| 14/05/2024 |
3.99
|
157,700 | 3.97 | 4 | 3.97 | 0 | 0 | 0 |
| 13/05/2024 |
3.97
|
166,600 | 3.98 | 3.98 | 3.94 | 0 | 0 | 0 |
| 10/05/2024 |
3.95
|
106,900 | 3.97 | 3.97 | 3.89 | 0 | 0 | 0 |
| 09/05/2024 |
3.96
|
117,800 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 08/05/2024 |
3.95
|
184,900 | 3.94 | 4 | 3.90 | 0 | 0 | 0 |
| 07/05/2024 |
4
|
129,000 | 4 | 4.03 | 3.94 | 0 | 0 | 0 |
| 06/05/2024 |
4
|
225,700 | 3.98 | 4.01 | 3.95 | 0 | 0 | 0 |
| 03/05/2024 |
3.95
|
98,700 | 3.99 | 4 | 3.95 | 0 | 0 | 0 |
| 02/05/2024 |
3.98
|
44,100 | 3.96 | 4 | 3.92 | 0 | 0 | 0 |
| 26/04/2024 |
3.89
|
64,900 | 3.99 | 3.99 | 3.87 | 0 | 0 | 0 |
| 25/04/2024 |
3.89
|
68,900 | 3.97 | 4.04 | 3.89 | 0 | 0 | 0 |
| 24/04/2024 |
3.98
|
22,700 | 3.96 | 4.07 | 3.93 | 0 | 0 | 0 |
| 23/04/2024 |
3.96
|
241,900 | 3.98 | 4.10 | 3.89 | 0 | 0 | 0 |
| 22/04/2024 |
3.85
|
80,400 | 3.84 | 3.98 | 3.83 | 0 | 0 | 0 |
| 19/04/2024 |
3.84
|
229,700 | 3.85 | 3.90 | 3.82 | 0 | 0 | 0 |
| 17/04/2024 |
3.89
|
173,200 | 3.82 | 3.94 | 3.82 | 0 | 0 | 0 |
| 16/04/2024 |
3.87
|
298,000 | 3.82 | 3.94 | 3.64 | 0 | 0 | 0 |
| 15/04/2024 |
3.90
|
143,200 | 4.06 | 4.08 | 3.90 | 0 | 0 | 0 |
| 12/04/2024 |
4.06
|
52,700 | 4.07 | 4.09 | 4.04 | 0 | 0 | 0 |
| 11/04/2024 |
4.07
|
125,900 | 4.08 | 4.08 | 4.03 | 0 | 0 | 0 |
| 10/04/2024 |
4.09
|
150,700 | 4.11 | 4.12 | 4.06 | 0 | 0 | 0 |
| 09/04/2024 |
4.10
|
217,400 | 4.10 | 4.12 | 4.07 | 0 | 0 | 0 |
| 08/04/2024 |
4.12
|
129,600 | 4.14 | 4.15 | 4.11 | 0 | 0 | 0 |
| 05/04/2024 |
4.13
|
218,200 | 4.14 | 4.14 | 4.11 | 0 | 0 | 0 |
| 04/04/2024 |
4.15
|
117,500 | 4.17 | 4.17 | 4.12 | 0 | 0 | 0 |
| 03/04/2024 |
4.16
|
226,600 | 4.15 | 4.20 | 4.15 | 0 | 0 | 0 |
| 02/04/2024 |
4.18
|
355,000 | 4.18 | 4.19 | 4.12 | 0 | 0 | 0 |
| 01/04/2024 |
4.15
|
229,100 | 4.13 | 4.19 | 4.12 | 0 | 0 | 0 |
| 29/03/2024 |
4.13
|
165,600 | 4.14 | 4.15 | 4.10 | 0 | 0 | 0 |
| 28/03/2024 |
4.13
|
201,900 | 4.12 | 4.16 | 4.12 | 0 | 0 | 0 |
| 27/03/2024 |
4.14
|
225,900 | 4.16 | 4.17 | 4.14 | 0 | 0 | 0 |
| 26/03/2024 |
4.17
|
123,000 | 4.16 | 4.18 | 4.13 | 0 | 0 | 0 |
| 25/03/2024 |
4.16
|
219,200 | 4.16 | 4.19 | 4.14 | 0 | 0 | 0 |
| 22/03/2024 |
4.15
|
136,300 | 4.16 | 4.18 | 4.13 | 0 | 0 | 0 |
| 21/03/2024 |
4.16
|
197,100 | 4.12 | 4.22 | 4.12 | 0 | 0 | 0 |
| 20/03/2024 |
4.11
|
247,200 | 4.20 | 4.20 | 4.11 | 0 | 0 | 0 |
| 19/03/2024 |
4.15
|
269,000 | 4.21 | 4.21 | 4.15 | 0 | 0 | 0 |
| 18/03/2024 |
4.21
|
311,800 | 4.15 | 4.22 | 4.13 | 0 | 0 | 0 |
| 15/03/2024 |
4.23
|
222,100 | 4.24 | 4.25 | 4.20 | 0 | 0 | 0 |
| 14/03/2024 |
4.24
|
320,700 | 4.23 | 4.25 | 4.19 | 0 | 0 | 0 |
| 13/03/2024 |
4.23
|
192,300 | 4.22 | 4.23 | 4.18 | 0 | 0 | 0 |
| 12/03/2024 |
4.22
|
156,800 | 4.20 | 4.22 | 4.19 | 0 | 0 | 0 |
| 11/03/2024 |
4.20
|
132,600 | 4.25 | 4.25 | 4.20 | 0 | 0 | 0 |
| 08/03/2024 |
4.23
|
374,800 | 4.30 | 4.30 | 4.16 | 0 | 0 | 0 |
| 07/03/2024 |
4.27
|
239,400 | 4.27 | 4.30 | 4.25 | 0 | 0 | 0 |
| 06/03/2024 |
4.29
|
289,200 | 4.35 | 4.36 | 4.27 | 0 | 0 | 0 |
| 05/03/2024 |
4.35
|
127,200 | 4.38 | 4.38 | 4.30 | 0 | 0 | 0 |
| 04/03/2024 |
4.36
|
214,400 | 4.40 | 4.40 | 4.34 | 0 | 0 | 0 |
| 01/03/2024 |
4.37
|
320,900 | 4.37 | 4.40 | 4.32 | 0 | 0 | 0 |
| 29/02/2024 |
4.36
|
201,900 | 4.35 | 4.37 | 4.32 | 0 | 0 | 0 |
| 28/02/2024 |
4.35
|
457,100 | 4.29 | 4.36 | 4.29 | 0 | 0 | 0 |
| 27/02/2024 |
4.30
|
112,300 | 4.28 | 4.31 | 4.27 | 0 | 0 | 0 |
| 26/02/2024 |
4.28
|
240,300 | 4.21 | 4.30 | 4.21 | 0 | 0 | 0 |
| 23/02/2024 |
4.27
|
187,200 | 4.44 | 4.44 | 4.25 | 0 | 0 | 0 |
| 22/02/2024 |
4.38
|
213,100 | 4.40 | 4.47 | 4.36 | 0 | 0 | 0 |
| 21/02/2024 |
4.39
|
285,500 | 4.27 | 4.50 | 4.26 | 0 | 0 | 0 |
| 20/02/2024 |
4.27
|
312,700 | 4.30 | 4.33 | 4.25 | 0 | 0 | 0 |
| 19/02/2024 |
4.33
|
62,800 | 4.36 | 4.36 | 4.27 | 0 | 0 | 0 |
| 16/02/2024 |
4.33
|
124,300 | 4.29 | 4.36 | 4.24 | 0 | 0 | 0 |
| 15/02/2024 |
4.25
|
102,500 | 4.19 | 4.31 | 4.19 | 0 | 0 | 0 |
| 07/02/2024 |
4.17
|
116,100 | 4.17 | 4.18 | 4.14 | 0 | 0 | 0 |
| 06/02/2024 |
4.17
|
67,300 | 4.17 | 4.20 | 4.17 | 0 | 0 | 0 |
| 05/02/2024 |
4.17
|
174,800 | 4.17 | 4.18 | 4.16 | 0 | 0 | 0 |
| 02/02/2024 |
4.16
|
141,800 | 4.17 | 4.19 | 4.16 | 0 | 0 | 0 |
| 01/02/2024 |
4.17
|
65,000 | 4.16 | 4.19 | 4.14 | 0 | 0 | 0 |
| 31/01/2024 |
4.16
|
78,300 | 4.20 | 4.30 | 4.16 | 0 | 0 | 0 |
| 30/01/2024 |
4.20
|
114,600 | 4.30 | 4.30 | 4.16 | 0 | 6,400 | -0.0 |
| 29/01/2024 |
4.17
|
172,400 | 4.21 | 4.24 | 4.13 | 0 | 0 | 0 |
| 26/01/2024 |
4.24
|
241,900 | 4.24 | 4.29 | 4.19 | 0 | 0 | 0 |
| 25/01/2024 |
4.25
|
173,400 | 4.27 | 4.28 | 4.19 | 0 | 0 | 0 |
| 24/01/2024 |
4.28
|
59,100 | 4.32 | 4.34 | 4.28 | 0 | 0 | 0 |