| 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) |
-0.30 | -6.12% | 1,060,200 | 1,100 | 0.0 |
4.60
5.10
4.70
|
|
2 tháng
(2025-11-28) |
-0.30 | -6.12% | 1,330,600 | -19,500 | -0.1 |
4.60
5.10
4.70
|
|
3 tháng
(2025-10-29) |
-0.30 | -6.12% | 1,788,300 | -20,200 | -0.1 |
4.60
5.20
4.70
|
|
6 tháng
(2025-07-31) |
-0.60 | -11.54% | 4,986,700 | 230,200 | 1.2 |
4.30
5.70
4.70
|
|
12 tháng
(2025-02-03) |
0.90 | 24.32% | 9,896,327 | 495,780 | 2.6 |
3.70
5.70
4.70
|
|
24 tháng
(2024-02-07) |
-0.10 | -2.13% | 16,112,493 | 172,960 | 1.4 |
3.60
5.70
4.70
|
|
36 tháng
(2023-02-13) |
-0.40 | -8% | 34,691,864 | 311,160 | 1.9 |
3.60
6.50
4.70
|
|
60 tháng
(2021-02-22) |
0.70 | 17.95% | 167,534,664 | 302,252 | 2.6 |
3.60
11.10
4.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 24/06/2024 |
4.20
|
105,200 | 4.30 | 4.30 | 4.10 | 0 | 1,100 | -0.0 |
| 21/06/2024 |
4.30
|
48,249 | 4.20 | 4.40 | 4.20 | 0 | 0 | 0 |
| 20/06/2024 |
4.30
|
74,800 | 4.10 | 4.30 | 4.10 | 200 | 0 | 0.0 |
| 19/06/2024 |
4.20
|
92,800 | 4.40 | 4.40 | 4.10 | 700 | 100 | 0.0 |
| 18/06/2024 |
4.30
|
112,610 | 4.50 | 4.50 | 4.20 | 400 | 0 | 0.0 |
| 17/06/2024 |
4.50
|
70,533 | 4.60 | 4.70 | 4.30 | 0 | 6,100 | -0.0 |
| 14/06/2024 |
4.50
|
395,650 | 4.10 | 4.60 | 4.10 | 1,100 | 4,500 | -0.0 |
| 13/06/2024 |
4.20
|
37,030 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
| 12/06/2024 |
4.20
|
21,413 | 4.30 | 4.40 | 4.20 | 0 | 1,100 | -0.0 |
| 11/06/2024 |
4.30
|
161,716 | 4 | 4.30 | 4 | 100 | 2,500 | -0.0 |
| 10/06/2024 |
4
|
41,710 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 07/06/2024 |
4.10
|
13,800 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 06/06/2024 |
4.10
|
37,704 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 05/06/2024 |
4.10
|
87,900 | 4 | 4.10 | 3.90 | 500 | 0 | 0.0 |
| 04/06/2024 |
4
|
105,915 | 4 | 4.10 | 3.90 | 800 | 0 | 0.0 |
| 03/06/2024 |
4
|
10,534 | 4 | 4 | 4 | 0 | 0 | 0 |
| 31/05/2024 |
4.10
|
41,600 | 4 | 4.10 | 3.90 | 400 | 12,600 | -0.0 |
| 30/05/2024 |
4
|
14,000 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 29/05/2024 |
4.10
|
27,500 | 4 | 4.10 | 4 | 0 | 200 | -0.0 |
| 28/05/2024 |
4
|
14,125 | 4 | 4.10 | 4 | 200 | 0 | 0.0 |
| 27/05/2024 |
4
|
9,800 | 4 | 4 | 4 | 0 | 0 | 0 |
| 24/05/2024 |
4.10
|
35,116 | 4 | 4.10 | 4 | 0 | 0 | 0 |
| 23/05/2024 |
4
|
50,605 | 4 | 4.10 | 4 | 0 | 100 | -0.0 |
| 22/05/2024 |
4
|
19,204 | 4 | 4.10 | 4 | 0 | 0 | 0 |
| 21/05/2024 |
4
|
29,200 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 20/05/2024 |
4
|
47,800 | 4.10 | 4.10 | 3.90 | 0 | 13,500 | -0.1 |
| 17/05/2024 |
4.10
|
27,700 | 4.10 | 4.10 | 4 | 1,100 | 2,000 | -0.0 |
| 16/05/2024 |
4.10
|
31,700 | 4.10 | 4.20 | 4.10 | 200 | 2,500 | -0.0 |
| 15/05/2024 |
4.10
|
33,836 | 4.10 | 4.10 | 4 | 0 | 3,000 | -0.0 |
| 14/05/2024 |
4.10
|
34,480 | 4.10 | 4.10 | 3.90 | 0 | 15,000 | -0.1 |
| 13/05/2024 |
4.10
|
7,711 | 4.10 | 4.10 | 4 | 0 | 800 | -0.0 |
| 10/05/2024 |
4
|
37,214 | 4 | 4.10 | 3.80 | 500 | 5,000 | -0.0 |
| 09/05/2024 |
4
|
27,600 | 4.30 | 4.30 | 4 | 0 | 500 | -0.0 |
| 08/05/2024 |
4.10
|
115,311 | 3.80 | 4.10 | 3.80 | 9,300 | 0 | 0.0 |
| 07/05/2024 |
3.80
|
44,500 | 3.80 | 3.80 | 3.60 | 0 | 20,100 | -0.1 |
| 06/05/2024 |
3.80
|
48,400 | 3.80 | 3.90 | 3.70 | 0 | 200 | -0.0 |
| 03/05/2024 |
3.80
|
12,800 | 3.80 | 3.80 | 3.80 | 300 | 0 | 0.0 |
| 02/05/2024 |
3.90
|
8,200 | 3.90 | 3.90 | 3.80 | 100 | 0 | 0.0 |
| 26/04/2024 |
3.90
|
3,004 | 3.90 | 3.90 | 3.80 | 0 | 100 | -0.0 |
| 25/04/2024 |
3.90
|
1,304 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 24/04/2024 |
3.90
|
12,400 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
| 23/04/2024 |
3.90
|
29,100 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 22/04/2024 |
3.90
|
11,500 | 3.90 | 3.90 | 3.80 | 300 | 0 | 0.0 |
| 19/04/2024 |
3.90
|
9,500 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
| 17/04/2024 |
3.90
|
23,904 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
| 16/04/2024 |
3.90
|
25,800 | 3.90 | 4 | 3.80 | 0 | 300 | -0.0 |
| 15/04/2024 |
3.90
|
59,707 | 4.10 | 4.20 | 3.90 | 0 | 100 | -0.0 |
| 12/04/2024 |
4.10
|
9,000 | 4.20 | 4.20 | 4.10 | 0 | 1,200 | -0.0 |
| 11/04/2024 |
4.20
|
5,002 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
| 10/04/2024 |
4.20
|
32,640 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
| 09/04/2024 |
4.20
|
46,000 | 4.20 | 4.20 | 4.10 | 1,800 | 0 | 0.0 |
| 08/04/2024 |
4.30
|
20,306 | 4.20 | 4.30 | 4.20 | 0 | 100 | -0.0 |
| 05/04/2024 |
4.30
|
1,900 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 04/04/2024 |
4.30
|
22,200 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
| 03/04/2024 |
4.30
|
45,300 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
| 02/04/2024 |
4.40
|
34,901 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
| 01/04/2024 |
4.40
|
33,700 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
| 29/03/2024 |
4.50
|
2,310 | 4.40 | 4.50 | 4.40 | 0 | 400 | -0.0 |
| 28/03/2024 |
4.50
|
42,800 | 4.50 | 4.50 | 4.40 | 100 | 0 | 0.0 |
| 27/03/2024 |
4.50
|
62,008 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
| 26/03/2024 |
4.50
|
51,400 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
| 25/03/2024 |
4.50
|
11,400 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |
| 22/03/2024 |
4.50
|
26,900 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
| 21/03/2024 |
4.50
|
26,700 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 20/03/2024 |
4.60
|
8,200 | 4.50 | 4.60 | 4.50 | 0 | 600 | -0.0 |
| 19/03/2024 |
4.60
|
6,908 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
| 18/03/2024 |
4.60
|
52,500 | 4.60 | 4.70 | 4.40 | 0 | 0 | 0 |
| 15/03/2024 |
4.60
|
33,307 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
| 14/03/2024 |
4.60
|
35,600 | 4.60 | 4.70 | 4.50 | 1,000 | 0 | 0.0 |
| 13/03/2024 |
4.50
|
14,700 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
| 12/03/2024 |
4.60
|
39,108 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
| 11/03/2024 |
4.60
|
48,000 | 4.60 | 4.60 | 4.50 | 100 | 0 | 0.0 |
| 08/03/2024 |
4.60
|
25,500 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
| 07/03/2024 |
4.60
|
8,700 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
| 06/03/2024 |
4.60
|
64,901 | 4.60 | 4.60 | 4.50 | 0 | 700 | -0.0 |
| 05/03/2024 |
4.70
|
90,600 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 |
| 04/03/2024 |
4.70
|
50,010 | 4.60 | 4.70 | 4.60 | 0 | 0 | 0 |
| 01/03/2024 |
4.70
|
86,113 | 4.70 | 4.70 | 4.50 | 400 | 0 | 0.0 |
| 29/02/2024 |
4.70
|
12,500 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
| 28/02/2024 |
4.70
|
75,713 | 4.80 | 4.80 | 4.60 | 0 | 0 | 0 |
| 27/02/2024 |
4.70
|
68,172 | 4.70 | 4.70 | 4.60 | 0 | 2,400 | -0.0 |
| 26/02/2024 |
4.70
|
11,100 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 23/02/2024 |
4.70
|
24,300 | 4.80 | 4.80 | 4.70 | 1,500 | 0 | 0.0 |
| 22/02/2024 |
4.70
|
2,100 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 21/02/2024 |
4.80
|
23,400 | 4.70 | 4.80 | 4.60 | 0 | 0 | 0 |
| 20/02/2024 |
4.80
|
27,010 | 4.70 | 4.80 | 4.70 | 0 | 0 | 0 |
| 19/02/2024 |
4.70
|
32,701 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
| 16/02/2024 |
4.70
|
45,300 | 4.60 | 4.70 | 4.60 | 1,200 | 0 | 0.0 |
| 15/02/2024 |
4.70
|
5,700 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 |
| 07/02/2024 |
4.70
|
10,900 | 4.60 | 4.70 | 4.60 | 0 | 0 | 0 |
| 06/02/2024 |
4.60
|
5,300 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
| 05/02/2024 |
4.60
|
6,304 | 4.60 | 4.60 | 4.60 | 500 | 0 | 0.0 |
| 02/02/2024 |
4.60
|
17,600 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 |
| 01/02/2024 |
4.60
|
5,110 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
| 31/01/2024 |
4.60
|
5,000 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 30/01/2024 |
4.60
|
12,300 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
| 29/01/2024 |
4.70
|
1,000 | 4.60 | 4.70 | 4.60 | 0 | 0 | 0 |
| 26/01/2024 |
4.70
|
35,200 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 |
| 25/01/2024 |
4.60
|
9,200 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
| 24/01/2024 |
4.70
|
64,900 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |