| 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) |
0.70 | 5.43% | 81,100 | 0 | 0 |
12.90
15.60
13.30
|
|
2 tháng
(2025-10-06) |
-0.10 | -0.73% | 108,000 | 0 | 0 |
12.90
15.60
13.30
|
|
3 tháng
(2025-09-05) |
0.70 | 5.43% | 128,100 | 0 | 0 |
12.90
15.60
13.30
|
|
6 tháng
(2025-06-09) |
3.90 | 40.21% | 361,000 | -100 | -0.0 |
9
15.60
13.30
|
|
12 tháng
(2024-12-09) |
5 | 58.14% | 913,351 | -2,400 | -0.0 |
6.40
15.60
13.30
|
|
24 tháng
(2023-12-15) |
9.60 | 240% | 4,238,454 | -5,500 | -0.0 |
3.20
15.60
13.30
|
|
36 tháng
(2022-12-20) |
6.10 | 81.33% | 4,658,224 | -4,300 | -0.0 |
3.20
15.60
13.30
|
|
60 tháng
(2020-12-30) |
5.30 | 63.86% | 8,386,084 | -10,400 | -0.1 |
3.20
15.60
13.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 03/05/2024 |
4.60
|
2,100 | 4.80 | 4.80 | 4.60 | 0 | 0 | 0 |
| 02/05/2024 |
4.50
|
8,111 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 26/04/2024 |
4.10
|
1,000 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 25/04/2024 |
3.80
|
1,965 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
| 24/04/2024 |
3.50
|
200 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 23/04/2024 |
3.20
|
100 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 22/04/2024 |
3.20
|
100 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 19/04/2024 |
3.50
|
100 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 17/04/2024 |
3.60
|
700 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 16/04/2024 |
3.90
|
300 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 15/04/2024 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 12/04/2024 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 11/04/2024 |
4.30
|
10 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 10/04/2024 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 09/04/2024 |
4.30
|
101 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 08/04/2024 |
4.20
|
1,000 | 3.90 | 4.20 | 3.90 | 0 | 0 | 0 |
| 05/04/2024 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 04/04/2024 |
3.90
|
500 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 03/04/2024 |
4
|
200 | 4 | 4 | 4 | 0 | 0 | 0 |
| 02/04/2024 |
4.20
|
549 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 01/04/2024 |
4.20
|
1,128 | 3.90 | 4.20 | 3.60 | 0 | 0 | 0 |
| 29/03/2024 |
4
|
500 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
| 28/03/2024 |
3.80
|
100 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 27/03/2024 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
| 26/03/2024 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
| 25/03/2024 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
| 22/03/2024 |
4
|
56 | 4 | 4 | 4 | 0 | 0 | 0 |
| 21/03/2024 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
| 20/03/2024 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
| 19/03/2024 |
4
|
256 | 4 | 4 | 4 | 0 | 0 | 0 |
| 18/03/2024 |
4
|
1 | 4 | 4 | 4 | 0 | 0 | 0 |
| 15/03/2024 |
4
|
100 | 4 | 4 | 4 | 0 | 0 | 0 |
| 14/03/2024 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 13/03/2024 |
4.20
|
100 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 12/03/2024 |
4
|
700 | 4 | 4 | 4 | 0 | 0 | 0 |
| 11/03/2024 |
4
|
100 | 4 | 4 | 4 | 0 | 0 | 0 |
| 08/03/2024 |
4
|
101 | 4 | 4 | 4 | 0 | 0 | 0 |
| 07/03/2024 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 06/03/2024 |
4.40
|
10 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 05/03/2024 |
4.40
|
100 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 04/03/2024 |
4.40
|
200 | 4.20 | 4.40 | 4.20 | 0 | 0 | 0 |
| 01/03/2024 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 29/02/2024 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 28/02/2024 |
4.30
|
100 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 27/02/2024 |
4.50
|
1,000 | 4.20 | 4.50 | 4.20 | 0 | 0 | 0 |
| 26/02/2024 |
4.30
|
1,510 | 4.50 | 4.50 | 4.20 | 0 | 0 | 0 |
| 23/02/2024 |
4.40
|
2,200 | 4.20 | 4.40 | 4.10 | 0 | 0 | 0 |
| 22/02/2024 |
4.20
|
3,000 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
| 21/02/2024 |
4.50
|
2,100 | 4.30 | 4.60 | 4.20 | 0 | 0 | 0 |
| 20/02/2024 |
4.60
|
2,200 | 4.40 | 4.60 | 4.40 | 0 | 0 | 0 |
| 19/02/2024 |
4.80
|
1,920 | 4.50 | 4.80 | 4.50 | 0 | 0 | 0 |
| 16/02/2024 |
5
|
1,400 | 4.50 | 5 | 4.50 | 0 | 0 | 0 |
| 15/02/2024 |
5
|
6,130 | 4.50 | 5 | 4.40 | 0 | 0 | 0 |
| 07/02/2024 |
4.80
|
1,700 | 4.50 | 4.80 | 4.50 | 0 | 0 | 0 |
| 06/02/2024 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 05/02/2024 |
5
|
2,900 | 5.10 | 5.30 | 4.50 | 0 | 0 | 0 |
| 02/02/2024 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 01/02/2024 |
4.90
|
100 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 31/01/2024 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 30/01/2024 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 29/01/2024 |
5.20
|
2,300 | 4.70 | 5.20 | 4.70 | 0 | 0 | 0 |
| 26/01/2024 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 25/01/2024 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 24/01/2024 |
5.20
|
400 | 4.80 | 5.20 | 4.80 | 0 | 0 | 0 |
| 23/01/2024 |
4.90
|
8,900 | 4.50 | 4.90 | 4.50 | 0 | 0 | 0 |
| 22/01/2024 |
4.50
|
600 | 4.70 | 4.80 | 4.50 | 0 | 0 | 0 |
| 19/01/2024 |
4.80
|
1,000 | 4.50 | 4.80 | 4.50 | 0 | 0 | 0 |
| 18/01/2024 |
4.80
|
300 | 4.50 | 4.80 | 4.40 | 0 | 0 | 0 |
| 17/01/2024 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 16/01/2024 |
4.80
|
100 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 15/01/2024 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 12/01/2024 |
5
|
400 | 5 | 5 | 4.80 | 0 | 0 | 0 |
| 11/01/2024 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 10/01/2024 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 09/01/2024 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 08/01/2024 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 05/01/2024 |
5.30
|
1,100 | 5 | 5.30 | 5 | 0 | 0 | 0 |
| 04/01/2024 |
5.20
|
100 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 03/01/2024 |
5.20
|
2,000 | 5.60 | 5.70 | 5 | 0 | 200 | -0.0 |
| 02/01/2024 |
5.20
|
5,200 | 5.20 | 5.70 | 5.20 | 0 | 800 | -0.0 |
| 29/12/2023 |
5.20
|
6,200 | 4.80 | 5.20 | 4.80 | 0 | 0 | 0 |
| 28/12/2023 |
4.80
|
4,100 | 4.40 | 4.80 | 4.40 | 0 | 0 | 0 |
| 27/12/2023 |
4.40
|
6,400 | 4.20 | 4.40 | 4.10 | 0 | 0 | 0 |
| 26/12/2023 |
4.20
|
12,200 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
| 25/12/2023 |
4.10
|
10,100 | 4 | 4.10 | 4.10 | 0 | 0 | 0 |
| 22/12/2023 |
4
|
1,900 | 3.70 | 4 | 3.90 | 0 | 0 | 0 |
| 21/12/2023 |
3.70
|
10,200 | 4 | 4.10 | 3.60 | 0 | 0 | 0 |
| 20/12/2023 |
4
|
300 | 3.70 | 4 | 3.90 | 0 | 0 | 0 |
| 19/12/2023 |
3.70
|
7,100 | 3.80 | 3.80 | 3.50 | 0 | 0 | 0 |
| 18/12/2023 |
3.80
|
4,500 | 4 | 4 | 3.60 | 0 | 0 | 0 |
| 15/12/2023 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
| 14/12/2023 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
| 13/12/2023 |
4
|
1,300 | 4 | 4 | 3.60 | 0 | 0 | 0 |
| 12/12/2023 |
4
|
800 | 4 | 4 | 3.70 | 0 | 0 | 0 |
| 11/12/2023 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
| 08/12/2023 |
4
|
1,000 | 4 | 4 | 3.70 | 0 | 0 | 0 |
| 07/12/2023 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
| 06/12/2023 |
4
|
4,000 | 3.90 | 4 | 3.60 | 0 | 0 | 0 |
| 05/12/2023 |
3.90
|
2,100 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
| 04/12/2023 |
3.80
|
2,100 | 3.70 | 3.80 | 3.40 | 0 | 0 | 0 |