| 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) |
-0.08 | -2.24% | 654,300 | -4,400 | -0.0 |
3.49
3.69
3.50
|
|
2 tháng
(2025-11-28) |
-0.11 | -3.06% | 1,725,700 | 6,000 | 0.0 |
3.49
3.74
3.50
|
|
3 tháng
(2025-10-29) |
-0.26 | -6.93% | 2,532,300 | 20,700 | 0.1 |
3.49
3.79
3.50
|
|
6 tháng
(2025-07-31) |
-0.70 | -16.71% | 11,106,700 | 200,900 | 0.8 |
3.49
4.33
3.50
|
|
12 tháng
(2025-02-03) |
0.23 | 7.06% | 47,525,100 | 144,706 | 0.7 |
3.25
5.39
3.50
|
|
24 tháng
(2024-02-07) |
-0.85 | -19.61% | 59,570,700 | 180,406 | 0.8 |
2.95
5.39
3.50
|
|
36 tháng
(2023-02-13) |
-0.56 | -13.80% | 104,241,000 | 247,907 | 1.9 |
2.95
6.44
3.50
|
|
60 tháng
(2021-02-22) |
-1.97 | -36.13% | 248,610,600 | 628,715 | 4.2 |
2.93
12.28
3.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 24/06/2024 |
3.98
|
62,600 | 4 | 4.04 | 3.98 | 400 | 0 | 0.0 |
| 21/06/2024 |
4
|
43,500 | 4.05 | 4.06 | 3.98 | 0 | 200 | -0.0 |
| 20/06/2024 |
3.98
|
35,800 | 4 | 4.01 | 3.97 | 100 | 2,000 | -0.0 |
| 19/06/2024 |
4
|
34,200 | 4.02 | 4.02 | 3.98 | 0 | 10,000 | -0.0 |
| 18/06/2024 |
4.02
|
37,600 | 3.96 | 4.03 | 3.96 | 1,200 | 5,000 | -0.0 |
| 17/06/2024 |
3.96
|
37,800 | 4.02 | 4.17 | 3.96 | 4,000 | 0 | 0.0 |
| 14/06/2024 |
4.02
|
25,400 | 4.09 | 4.10 | 4.02 | 0 | 0 | 0 |
| 13/06/2024 |
4.05
|
45,700 | 4.17 | 4.17 | 4.04 | 2,500 | 0 | 0.0 |
| 12/06/2024 |
4.15
|
35,100 | 4.03 | 4.17 | 4.02 | 0 | 500 | -0.0 |
| 11/06/2024 |
4.03
|
97,500 | 4.14 | 4.20 | 4.03 | 500 | 5,500 | -0.0 |
| 10/06/2024 |
4.14
|
55,400 | 4.29 | 4.29 | 4.13 | 0 | 0 | 0 |
| 07/06/2024 |
4.24
|
322,100 | 4.02 | 4.29 | 4.01 | 3,000 | 3,500 | -0.0 |
| 06/06/2024 |
4.02
|
36,500 | 4 | 4.02 | 3.98 | 0 | 2,000 | -0.0 |
| 05/06/2024 |
4.02
|
52,700 | 4.02 | 4.05 | 4 | 0 | 7,500 | -0.0 |
| 04/06/2024 |
4.02
|
132,400 | 4 | 4.04 | 3.98 | 0 | 5,500 | -0.0 |
| 03/06/2024 |
4
|
75,000 | 3.97 | 4 | 3.97 | 1,500 | 0 | 0.0 |
| 31/05/2024 |
3.97
|
29,500 | 3.97 | 3.97 | 3.95 | 1,000 | 0 | 0.0 |
| 30/05/2024 |
3.97
|
67,400 | 3.99 | 3.99 | 3.95 | 0 | 0 | 0 |
| 29/05/2024 |
3.97
|
76,500 | 3.95 | 4 | 3.94 | 5,000 | 0 | 0.0 |
| 28/05/2024 |
3.99
|
41,000 | 3.99 | 4 | 3.94 | 500 | 500 | -0 |
| 27/05/2024 |
3.99
|
65,200 | 3.98 | 4.05 | 3.94 | 3,000 | 0 | 0.0 |
| 24/05/2024 |
3.98
|
63,700 | 4 | 4.07 | 3.97 | 5,200 | 0 | 0.0 |
| 23/05/2024 |
4.03
|
57,500 | 4.09 | 4.10 | 4.03 | 800 | 1,000 | -0.0 |
| 22/05/2024 |
4.10
|
163,500 | 4 | 4.11 | 3.98 | 0 | 3,000 | -0.0 |
| 21/05/2024 |
4
|
77,100 | 4 | 4 | 3.97 | 0 | 0 | 0 |
| 20/05/2024 |
4
|
78,100 | 3.96 | 4.03 | 3.96 | 0 | 0 | 0 |
| 17/05/2024 |
4
|
51,500 | 3.98 | 4.01 | 3.96 | 500 | 2,000 | -0.0 |
| 16/05/2024 |
3.99
|
148,500 | 4 | 4.04 | 3.97 | 2,000 | 500 | 0.0 |
| 15/05/2024 |
4
|
29,800 | 4.05 | 4.05 | 4 | 0 | 2,500 | -0.0 |
| 14/05/2024 |
4.01
|
64,600 | 4.03 | 4.04 | 3.97 | 4,000 | 500 | 0.0 |
| 13/05/2024 |
4.03
|
169,800 | 4.04 | 4.10 | 3.95 | 8,500 | 0 | 0.0 |
| 10/05/2024 |
4.03
|
25,400 | 3.99 | 4.04 | 3.94 | 0 | 0 | 0 |
| 09/05/2024 |
4
|
21,700 | 4.04 | 4.04 | 3.97 | 0 | 0 | 0 |
| 08/05/2024 |
4.04
|
24,100 | 4 | 4.04 | 3.97 | 900 | 0 | 0.0 |
| 07/05/2024 |
4.04
|
23,700 | 4.02 | 4.04 | 3.80 | 100 | 500 | -0.0 |
| 06/05/2024 |
4.02
|
54,100 | 3.96 | 4.10 | 3.96 | 0 | 0 | 0 |
| 03/05/2024 |
3.96
|
49,600 | 3.96 | 3.97 | 3.91 | 6,000 | 0 | 0.0 |
| 02/05/2024 |
3.96
|
29,600 | 3.91 | 3.96 | 3.80 | 300 | 11,600 | -0.0 |
| 26/04/2024 |
3.90
|
45,500 | 3.95 | 3.98 | 3.68 | 1,000 | 0 | 0.0 |
| 25/04/2024 |
3.95
|
31,800 | 4.04 | 4.04 | 3.80 | 1,200 | 0 | 0.0 |
| 24/04/2024 |
4.04
|
33,300 | 3.86 | 4.04 | 3.86 | 4,400 | 5,500 | -0.0 |
| 23/04/2024 |
3.99
|
26,100 | 3.83 | 4 | 3.83 | 1,500 | 1,000 | 0.0 |
| 22/04/2024 |
3.91
|
56,900 | 4.07 | 4.07 | 3.80 | 2,000 | 0 | 0.0 |
| 19/04/2024 |
3.80
|
95,800 | 3.99 | 3.99 | 3.76 | 7,500 | 0 | 0.0 |
| 17/04/2024 |
4.01
|
29,000 | 4.01 | 4.10 | 4 | 2,000 | 0 | 0.0 |
| 16/04/2024 |
4.01
|
120,200 | 4.24 | 4.24 | 3.96 | 5,500 | 8,000 | -0.0 |
| 15/04/2024 |
4.25
|
27,600 | 4.33 | 4.33 | 4.25 | 2,800 | 0 | 0.0 |
| 12/04/2024 |
4.33
|
21,700 | 4.30 | 4.33 | 4.27 | 1,200 | 1,000 | 0.0 |
| 11/04/2024 |
4.29
|
52,800 | 4.30 | 4.36 | 4.27 | 5,000 | 0 | 0.0 |
| 10/04/2024 |
4.31
|
51,600 | 4.36 | 4.37 | 4.31 | 3,500 | 0 | 0.0 |
| 09/04/2024 |
4.36
|
36,400 | 4.35 | 4.39 | 4.34 | 2,000 | 0 | 0.0 |
| 08/04/2024 |
4.36
|
16,100 | 4.38 | 4.39 | 4.36 | 0 | 0 | 0 |
| 05/04/2024 |
4.39
|
18,100 | 4.37 | 4.41 | 4.35 | 0 | 0 | 0 |
| 04/04/2024 |
4.37
|
29,000 | 4.39 | 4.39 | 4.35 | 3,000 | 0 | 0.0 |
| 03/04/2024 |
4.42
|
58,000 | 4.39 | 4.43 | 4.37 | 1,000 | 0 | 0.0 |
| 02/04/2024 |
4.43
|
28,700 | 4.39 | 4.45 | 4.39 | 900 | 0 | 0.0 |
| 01/04/2024 |
4.42
|
62,200 | 4.44 | 4.51 | 4.35 | 1,600 | 0 | 0.0 |
| 29/03/2024 |
4.37
|
101,400 | 4.41 | 4.45 | 4.37 | 1,000 | 0 | 0.0 |
| 28/03/2024 |
4.43
|
69,600 | 4.43 | 4.46 | 4.39 | 700 | 0 | 0.0 |
| 27/03/2024 |
4.45
|
40,900 | 4.49 | 4.49 | 4.39 | 0 | 0 | 0 |
| 26/03/2024 |
4.44
|
31,600 | 4.45 | 4.45 | 4.38 | 0 | 0 | 0 |
| 25/03/2024 |
4.45
|
54,000 | 4.44 | 4.49 | 4.39 | 0 | 11,000 | -0.0 |
| 22/03/2024 |
4.45
|
60,100 | 4.46 | 4.47 | 4.40 | 0 | 1,000 | -0.0 |
| 21/03/2024 |
4.46
|
48,700 | 4.44 | 4.46 | 4.43 | 0 | 0 | 0 |
| 20/03/2024 |
4.44
|
57,700 | 4.44 | 4.44 | 4.37 | 0 | 0 | 0 |
| 19/03/2024 |
4.43
|
105,600 | 4.47 | 4.47 | 4.38 | 0 | 4,000 | -0.0 |
| 18/03/2024 |
4.43
|
133,800 | 4.44 | 4.49 | 4.35 | 0 | 14,000 | -0.1 |
| 15/03/2024 |
4.43
|
61,600 | 4.42 | 4.43 | 4.39 | 0 | 0 | 0 |
| 14/03/2024 |
4.42
|
123,400 | 4.42 | 4.42 | 4.33 | 0 | 50,000 | -0.2 |
| 13/03/2024 |
4.41
|
128,900 | 4.34 | 4.41 | 4.29 | 20,000 | 10,000 | 0.0 |
| 12/03/2024 |
4.31
|
79,700 | 4.37 | 4.38 | 4.31 | 10,000 | 10,000 | 0.0 |
| 11/03/2024 |
4.37
|
81,300 | 4.42 | 4.47 | 4.35 | 5,000 | 200 | 0.0 |
| 08/03/2024 |
4.42
|
277,700 | 4.49 | 4.54 | 4.39 | 10,000 | 0 | 0.0 |
| 07/03/2024 |
4.54
|
157,700 | 4.50 | 4.54 | 4.39 | 12,500 | 0 | 0.1 |
| 06/03/2024 |
4.51
|
39,300 | 4.61 | 4.62 | 4.50 | 0 | 0 | 0 |
| 05/03/2024 |
4.61
|
133,800 | 4.62 | 4.65 | 4.52 | 2,500 | 0 | 0.0 |
| 04/03/2024 |
4.62
|
310,100 | 4.49 | 4.62 | 4.44 | 27,500 | 0 | 0.1 |
| 01/03/2024 |
4.49
|
113,200 | 4.47 | 4.51 | 4.45 | 0 | 0 | 0 |
| 29/02/2024 |
4.49
|
90,400 | 4.55 | 4.55 | 4.49 | 0 | 0 | 0 |
| 28/02/2024 |
4.54
|
234,100 | 4.39 | 4.54 | 4.39 | 500 | 14,000 | -0.1 |
| 27/02/2024 |
4.40
|
93,800 | 4.39 | 4.41 | 4.38 | 2,000 | 0 | 0.0 |
| 26/02/2024 |
4.40
|
92,100 | 4.40 | 4.41 | 4.34 | 4,000 | 0 | 0.0 |
| 23/02/2024 |
4.40
|
111,800 | 4.40 | 4.42 | 4.29 | 0 | 0 | 0 |
| 22/02/2024 |
4.40
|
130,400 | 4.49 | 4.49 | 4.40 | 0 | 17,000 | -0.1 |
| 21/02/2024 |
4.42
|
63,700 | 4.36 | 4.42 | 4.36 | 6,000 | 9,500 | -0.0 |
| 20/02/2024 |
4.36
|
170,500 | 4.39 | 4.43 | 4.36 | 2,000 | 0 | 0.0 |
| 19/02/2024 |
4.39
|
97,900 | 4.39 | 4.39 | 4.34 | 2,000 | 0 | 0.0 |
| 16/02/2024 |
4.39
|
67,000 | 4.38 | 4.42 | 4.35 | 1,500 | 5,000 | -0.0 |
| 15/02/2024 |
4.39
|
84,900 | 4.34 | 4.39 | 4.32 | 8,500 | 0 | 0.0 |
| 07/02/2024 |
4.34
|
91,700 | 4.28 | 4.35 | 4.27 | 6,500 | 25,000 | -0.1 |
| 06/02/2024 |
4.28
|
27,900 | 4.29 | 4.32 | 4.28 | 6,500 | 10,000 | -0.0 |
| 05/02/2024 |
4.29
|
56,700 | 4.26 | 4.38 | 4.26 | 3,500 | 0 | 0.0 |
| 02/02/2024 |
4.29
|
38,200 | 4.34 | 4.36 | 4.29 | 3,000 | 0 | 0.0 |
| 01/02/2024 |
4.34
|
59,100 | 4.30 | 4.35 | 4.26 | 4,800 | 0 | 0.0 |
| 31/01/2024 |
4.34
|
111,600 | 4.39 | 4.41 | 4.31 | 17,200 | 21,000 | -0.0 |
| 30/01/2024 |
4.36
|
53,600 | 4.37 | 4.39 | 4.29 | 5,500 | 0 | 0.0 |
| 29/01/2024 |
4.39
|
49,900 | 4.39 | 4.41 | 4.22 | 5,500 | 0 | 0.0 |
| 26/01/2024 |
4.39
|
71,000 | 4.46 | 4.46 | 4.34 | 5,000 | 0 | 0.0 |
| 25/01/2024 |
4.40
|
77,800 | 4.39 | 4.47 | 4.38 | 3,400 | 5,000 | -0.0 |
| 24/01/2024 |
4.43
|
115,300 | 4.40 | 4.45 | 4.38 | 1,600 | 5,000 | -0.0 |