| 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) |
0.90 | 9.89% | 5,214,400 | -6,100 | -0.1 |
9.10
13.60
10.10
|
|
2 tháng
(2025-11-28) |
0.80 | 8.70% | 6,057,800 | -6,100 | -0.1 |
9
13.60
10.10
|
|
3 tháng
(2025-10-29) |
0.90 | 9.89% | 7,120,400 | -6,100 | -0.1 |
9
13.60
10.10
|
|
6 tháng
(2025-07-31) |
2 | 25% | 11,484,300 | -6,100 | -0.1 |
8
13.60
10.10
|
|
12 tháng
(2025-02-03) |
4.20 | 72.41% | 41,653,472 | -6,200 | -0.1 |
4.40
13.60
10.10
|
|
24 tháng
(2024-02-07) |
6.10 | 156.41% | 83,374,581 | -7,400 | -0.1 |
2.90
13.60
10.10
|
|
36 tháng
(2023-02-13) |
5.70 | 132.56% | 151,540,470 | -8,800 | -0.1 |
2.90
13.60
10.10
|
|
60 tháng
(2021-02-22) |
7 | 233.33% | 629,065,522 | -57,000 | -1.4 |
2.90
16.40
10.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 24/06/2024 |
3.80
|
54,000 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
| 21/06/2024 |
3.80
|
137,500 | 3.60 | 3.80 | 3.60 | 0 | 0 | 0 |
| 20/06/2024 |
3.70
|
15,700 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
| 19/06/2024 |
3.70
|
66,001 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
| 18/06/2024 |
3.80
|
34,109 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
| 17/06/2024 |
3.70
|
41,301 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
| 14/06/2024 |
3.70
|
52,700 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
| 13/06/2024 |
3.70
|
114,800 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
| 12/06/2024 |
3.80
|
85,301 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
| 11/06/2024 |
3.80
|
52,200 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
| 10/06/2024 |
3.70
|
106,100 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
| 07/06/2024 |
3.80
|
86,300 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
| 06/06/2024 |
3.70
|
32,100 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
| 05/06/2024 |
3.80
|
44,110 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
| 04/06/2024 |
3.80
|
31,200 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
| 03/06/2024 |
3.80
|
78,939 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
| 31/05/2024 |
3.70
|
34,012 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
| 30/05/2024 |
3.80
|
72,400 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
| 29/05/2024 |
3.90
|
81,500 | 4 | 4 | 3.70 | 0 | 0 | 0 |
| 28/05/2024 |
3.90
|
140,562 | 3.80 | 4 | 3.70 | 0 | 0 | 0 |
| 27/05/2024 |
3.80
|
19,300 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
| 24/05/2024 |
3.70
|
73,700 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
| 23/05/2024 |
3.80
|
31,832 | 3.60 | 3.80 | 3.60 | 0 | 0 | 0 |
| 22/05/2024 |
3.80
|
148,000 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
| 21/05/2024 |
3.70
|
110,331 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
| 20/05/2024 |
3.80
|
24,200 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
| 17/05/2024 |
3.80
|
38,200 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
| 16/05/2024 |
3.70
|
81,300 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
| 15/05/2024 |
3.80
|
46,500 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
| 14/05/2024 |
3.80
|
161,700 | 3.60 | 3.80 | 3.60 | 0 | 0 | 0 |
| 13/05/2024 |
3.60
|
126,800 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
| 10/05/2024 |
3.60
|
74,600 | 3.60 | 3.70 | 3.50 | 0 | 100 | -0.0 |
| 09/05/2024 |
3.60
|
222,600 | 3.80 | 3.80 | 3.50 | 0 | 0 | 0 |
| 08/05/2024 |
3.70
|
4,700 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
| 07/05/2024 |
3.70
|
56,203 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
| 06/05/2024 |
3.70
|
92,700 | 3.60 | 3.80 | 3.60 | 0 | 0 | 0 |
| 03/05/2024 |
3.60
|
25,400 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
| 02/05/2024 |
3.60
|
39,700 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
| 26/04/2024 |
3.60
|
106,700 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
| 25/04/2024 |
3.50
|
79,500 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
| 24/04/2024 |
3.60
|
20,300 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
| 23/04/2024 |
3.50
|
170,300 | 3.40 | 3.70 | 3.30 | 0 | 0 | 0 |
| 22/04/2024 |
3.40
|
131,300 | 3.30 | 3.40 | 3.30 | 0 | 0 | 0 |
| 19/04/2024 |
3.30
|
257,705 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
| 17/04/2024 |
3.50
|
115,200 | 3.70 | 3.70 | 3.40 | 0 | 0 | 0 |
| 16/04/2024 |
3.60
|
208,300 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
| 15/04/2024 |
3.80
|
238,400 | 3.80 | 3.90 | 3.60 | 0 | 0 | 0 |
| 12/04/2024 |
3.90
|
21,607 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
| 11/04/2024 |
3.80
|
58,701 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
| 10/04/2024 |
3.80
|
297,800 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
| 09/04/2024 |
3.80
|
59,100 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
| 08/04/2024 |
3.90
|
47,000 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
| 05/04/2024 |
3.90
|
68,200 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
| 04/04/2024 |
4
|
133,400 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 03/04/2024 |
3.90
|
106,200 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 02/04/2024 |
4
|
117,701 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
| 01/04/2024 |
3.90
|
194,500 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 29/03/2024 |
4
|
58,400 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 28/03/2024 |
4
|
92,000 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
| 27/03/2024 |
4.10
|
132,401 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
| 26/03/2024 |
4
|
45,900 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 25/03/2024 |
3.90
|
73,300 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 22/03/2024 |
4
|
339,405 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
| 21/03/2024 |
4.10
|
162,400 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
| 20/03/2024 |
4.10
|
112,110 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
| 19/03/2024 |
4
|
163,400 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
| 18/03/2024 |
4.10
|
129,313 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
| 15/03/2024 |
4.10
|
51,808 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
| 14/03/2024 |
4.20
|
131,200 | 4.10 | 4.30 | 4.10 | 0 | 0 | 0 |
| 13/03/2024 |
4.10
|
41,600 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 12/03/2024 |
4.10
|
52,003 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 11/03/2024 |
4.20
|
55,000 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
| 08/03/2024 |
4.10
|
77,300 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 |
| 07/03/2024 |
4.30
|
130,320 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 |
| 06/03/2024 |
4.30
|
114,000 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
| 05/03/2024 |
4.30
|
119,976 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
| 04/03/2024 |
4.40
|
129,800 | 4.40 | 4.40 | 4.30 | 0 | 200 | -0.0 |
| 01/03/2024 |
4.40
|
59,755 | 4.20 | 4.40 | 4.20 | 0 | 0 | 0 |
| 29/02/2024 |
4.30
|
156,110 | 4.20 | 4.50 | 4.10 | 0 | 0 | 0 |
| 28/02/2024 |
4.20
|
218,634 | 4.50 | 4.50 | 4.10 | 0 | 0 | 0 |
| 27/02/2024 |
4.30
|
108,400 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
| 26/02/2024 |
4.40
|
247,000 | 4.20 | 4.50 | 4.10 | 0 | 0 | 0 |
| 23/02/2024 |
4.10
|
346,300 | 4.50 | 4.60 | 4.10 | 0 | 0 | 0 |
| 22/02/2024 |
4.40
|
816,611 | 4.40 | 4.60 | 4.40 | 0 | 0 | 0 |
| 21/02/2024 |
4.20
|
265,467 | 4 | 4.20 | 4 | 0 | 0 | 0 |
| 20/02/2024 |
3.90
|
165,104 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
| 19/02/2024 |
3.90
|
24,300 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
| 16/02/2024 |
3.90
|
65,942 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
| 15/02/2024 |
3.90
|
28,450 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
| 07/02/2024 |
3.90
|
122,812 | 3.70 | 3.90 | 3.60 | 0 | 0 | 0 |
| 06/02/2024 |
3.80
|
63,215 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
| 05/02/2024 |
3.90
|
41,550 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
| 02/02/2024 |
3.90
|
32,014 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
| 01/02/2024 |
3.80
|
30,903 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
| 31/01/2024 |
3.80
|
54,901 | 3.50 | 3.90 | 3.50 | 0 | 0 | 0 |
| 30/01/2024 |
3.80
|
44,600 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
| 29/01/2024 |
3.80
|
30,000 | 4 | 4 | 3.80 | 0 | 0 | 0 |
| 26/01/2024 |
4
|
116,200 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
| 25/01/2024 |
3.90
|
104,200 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
| 24/01/2024 |
3.90
|
23,800 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |