| 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% | 462,200 | 0 | 0 |
2.30
2.60
2.60
|
|
2 tháng
(2025-10-06) |
-0.10 | -4% | 1,652,100 | 0 | 0 |
2.20
2.60
2.60
|
|
3 tháng
(2025-09-05) |
-0.50 | -17.24% | 3,078,800 | -500 | -0.0 |
2.20
2.90
2.60
|
|
6 tháng
(2025-06-09) |
-1 | -29.41% | 12,079,400 | -3,600 | -0.0 |
2.20
3.70
2.60
|
|
12 tháng
(2024-12-09) |
0.20 | 9.09% | 18,414,827 | 0 | -0.0 |
1.80
3.70
2.60
|
|
24 tháng
(2023-12-15) |
-0.60 | -20% | 34,525,317 | 0 | -0.0 |
1.80
4.10
2.60
|
|
36 tháng
(2022-12-20) |
-4.51 | -65.25% | 71,660,123 | 0 | -0.0 |
1.80
11.12
2.60
|
|
60 tháng
(2020-12-30) |
-6.30 | -72.41% | 82,145,129 | -226,100 | -1.8 |
1.80
16.59
2.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 03/05/2024 |
3.70
|
97,601 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
| 02/05/2024 |
3.70
|
16,400 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
| 26/04/2024 |
3.60
|
67,010 | 3.60 | 3.60 | 3.20 | 0 | 0 | 0 |
| 25/04/2024 |
3.60
|
32,100 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
| 24/04/2024 |
3.50
|
48,352 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
| 23/04/2024 |
3.60
|
14,533 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
| 22/04/2024 |
3.60
|
80,335 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
| 19/04/2024 |
3.60
|
150,213 | 3.90 | 4 | 3.60 | 0 | 0 | 0 |
| 17/04/2024 |
4
|
103,100 | 4 | 4.30 | 3.80 | 0 | 0 | 0 |
| 16/04/2024 |
4
|
58,670 | 4 | 4 | 3.70 | 0 | 0 | 0 |
| 15/04/2024 |
3.90
|
298,960 | 4.30 | 4.30 | 3.90 | 0 | 0 | 0 |
| 12/04/2024 |
4.10
|
531,700 | 3.60 | 4.10 | 3.50 | 0 | 0 | 0 |
| 11/04/2024 |
3.60
|
74,201 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
| 10/04/2024 |
3.70
|
76,229 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
| 09/04/2024 |
3.90
|
56,025 | 3.70 | 3.90 | 3.70 | 0 | 0 | 0 |
| 08/04/2024 |
3.70
|
130,300 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
| 05/04/2024 |
3.70
|
107,849 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
| 04/04/2024 |
3.70
|
134,503 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
| 03/04/2024 |
3.70
|
223,961 | 4.10 | 4.10 | 3.70 | 0 | 0 | 0 |
| 02/04/2024 |
4.10
|
396,773 | 3.90 | 4.10 | 3.90 | 0 | 0 | 0 |
| 01/04/2024 |
3.90
|
313,740 | 3.50 | 3.90 | 3.50 | 0 | 0 | 0 |
| 29/03/2024 |
3.60
|
370,348 | 3.40 | 3.70 | 3.40 | 0 | 0 | 0 |
| 28/03/2024 |
3.40
|
156,875 | 3.30 | 3.40 | 3.30 | 0 | 0 | 0 |
| 27/03/2024 |
3.40
|
75,380 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
| 26/03/2024 |
3.40
|
61,861 | 3.30 | 3.40 | 3.30 | 0 | 0 | 0 |
| 25/03/2024 |
3.30
|
208,050 | 3.30 | 3.40 | 3.30 | 0 | 0 | 0 |
| 22/03/2024 |
3.30
|
132,534 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
| 21/03/2024 |
3.40
|
80,572 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
| 20/03/2024 |
3.40
|
288,110 | 3.20 | 3.50 | 3.20 | 0 | 0 | 0 |
| 19/03/2024 |
3.20
|
69,489 | 3.20 | 3.30 | 3.20 | 0 | 0 | 0 |
| 18/03/2024 |
3.30
|
106,500 | 3.30 | 3.30 | 3.10 | 0 | 0 | 0 |
| 15/03/2024 |
3.30
|
113,209 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
| 14/03/2024 |
3.40
|
125,923 | 3.30 | 3.50 | 3.30 | 0 | 0 | 0 |
| 13/03/2024 |
3.20
|
92,467 | 3.20 | 3.30 | 3.20 | 0 | 0 | 0 |
| 12/03/2024 |
3.20
|
39,601 | 3.20 | 3.30 | 3.20 | 0 | 0 | 0 |
| 11/03/2024 |
3.20
|
23,823 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 08/03/2024 |
3.30
|
91,478 | 3.20 | 3.30 | 3.10 | 0 | 0 | 0 |
| 07/03/2024 |
3.20
|
28,349 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
| 06/03/2024 |
3.30
|
55,230 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
| 05/03/2024 |
3.20
|
13,726 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
| 04/03/2024 |
3.20
|
185,260 | 3.20 | 3.30 | 3.10 | 0 | 0 | 0 |
| 01/03/2024 |
3.20
|
57,357 | 3.20 | 3.30 | 3.20 | 0 | 0 | 0 |
| 29/02/2024 |
3.20
|
28,345 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
| 28/02/2024 |
3.40
|
34,511 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
| 27/02/2024 |
3.40
|
101,407 | 3.30 | 3.50 | 3.30 | 0 | 0 | 0 |
| 26/02/2024 |
3.30
|
36,550 | 3.30 | 3.40 | 3.30 | 0 | 0 | 0 |
| 23/02/2024 |
3.30
|
61,670 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
| 22/02/2024 |
3.50
|
113,500 | 3.30 | 3.50 | 3.30 | 0 | 0 | 0 |
| 21/02/2024 |
3.40
|
87,264 | 3.30 | 3.40 | 3.20 | 0 | 0 | 0 |
| 20/02/2024 |
3.30
|
74,600 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
| 19/02/2024 |
3.30
|
64,840 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
| 16/02/2024 |
3.40
|
73,270 | 3.30 | 3.40 | 3.30 | 0 | 0 | 0 |
| 15/02/2024 |
3.20
|
21,100 | 3.10 | 3.30 | 3.10 | 0 | 0 | 0 |
| 07/02/2024 |
3.10
|
40,200 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
| 06/02/2024 |
3.10
|
33,100 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
| 05/02/2024 |
3.20
|
19,415 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
| 02/02/2024 |
3.20
|
66,200 | 3.20 | 3.30 | 3.20 | 0 | 0 | 0 |
| 01/02/2024 |
3.20
|
40,427 | 3.20 | 3.30 | 3.20 | 0 | 0 | 0 |
| 31/01/2024 |
3.20
|
108,060 | 3.10 | 3.30 | 3.10 | 0 | 0 | 0 |
| 30/01/2024 |
3.10
|
99,800 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
| 29/01/2024 |
3.20
|
191,839 | 3.40 | 3.40 | 3.10 | 0 | 0 | 0 |
| 26/01/2024 |
3.40
|
49,420 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
| 25/01/2024 |
3.30
|
149,020 | 3.70 | 3.80 | 3.30 | 0 | 0 | 0 |
| 24/01/2024 |
3.60
|
363,057 | 3.60 | 3.90 | 3.40 | 0 | 0 | 0 |
| 23/01/2024 |
3.50
|
274,176 | 3.10 | 3.50 | 3.10 | 0 | 0 | 0 |
| 22/01/2024 |
3.10
|
59,658 | 3.20 | 3.20 | 3 | 0 | 0 | 0 |
| 19/01/2024 |
3.30
|
82,800 | 3.20 | 3.40 | 3.20 | 0 | 0 | 0 |
| 18/01/2024 |
3.20
|
76,500 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
| 17/01/2024 |
3.20
|
111,614 | 3.40 | 3.50 | 3.10 | 0 | 0 | 0 |
| 16/01/2024 |
3.40
|
53,301 | 3.50 | 3.50 | 3.20 | 0 | 0 | 0 |
| 15/01/2024 |
3.30
|
235,189 | 3.50 | 3.60 | 3.30 | 0 | 0 | 0 |
| 12/01/2024 |
3.50
|
452,570 | 3.90 | 4.10 | 3.40 | 0 | 0 | 0 |
| 11/01/2024 |
3.60
|
272,180 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
| 10/01/2024 |
3.30
|
364,551 | 3 | 3.30 | 3 | 0 | 0 | 0 |
| 09/01/2024 |
3
|
63,294 | 2.90 | 3 | 2.80 | 0 | 0 | 0 |
| 08/01/2024 |
2.90
|
28,381 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
| 05/01/2024 |
2.90
|
17,510 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
| 04/01/2024 |
2.90
|
34,845 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
| 03/01/2024 |
2.90
|
111,350 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
| 02/01/2024 |
3
|
11,900 | 3 | 3 | 2.90 | 0 | 0 | 0 |
| 29/12/2023 |
3
|
117,300 | 2.90 | 3.10 | 3 | 0 | 0 | 0 |
| 28/12/2023 |
2.90
|
53,800 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
| 27/12/2023 |
2.90
|
26,800 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
| 26/12/2023 |
2.90
|
13,800 | 3 | 3 | 2.90 | 0 | 0 | 0 |
| 25/12/2023 |
3
|
51,500 | 3 | 3 | 2.90 | 0 | 0 | 0 |
| 22/12/2023 |
3
|
7,100 | 3 | 3 | 2.90 | 0 | 0 | 0 |
| 21/12/2023 |
3
|
5,300 | 3 | 3 | 2.90 | 0 | 0 | 0 |
| 20/12/2023 |
3
|
22,700 | 2.90 | 3 | 2.90 | 0 | 0 | 0 |
| 19/12/2023 |
2.90
|
101,500 | 3 | 3.10 | 2.90 | 0 | 0 | 0 |
| 18/12/2023 |
3
|
33,100 | 3 | 3 | 2.90 | 0 | 0 | 0 |
| 15/12/2023 |
3
|
11,500 | 3 | 3.10 | 3 | 0 | 0 | 0 |
| 14/12/2023 |
3
|
81,600 | 3 | 3.10 | 3 | 0 | 0 | 0 |
| 13/12/2023 |
3
|
53,500 | 3 | 3.10 | 3 | 0 | 0 | 0 |
| 12/12/2023 |
3
|
8,100 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 11/12/2023 |
3.10
|
13,600 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 08/12/2023 |
3.10
|
73,800 | 3 | 3.10 | 3 | 0 | 0 | 0 |
| 07/12/2023 |
3
|
33,200 | 3 | 3.10 | 3 | 0 | 0 | 0 |
| 06/12/2023 |
3
|
63,200 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 05/12/2023 |
3.10
|
321,400 | 3.20 | 3.20 | 3 | 0 | 0 | 0 |
| 04/12/2023 |
3.20
|
38,400 | 3.20 | 3.30 | 3.20 | 0 | 0 | 0 |