| 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) |
-0.01 | -0.34% | 297,400 | -400 | -0.0 |
2.95
3.05
2.97
|
|
2 tháng
(2025-10-06) |
-0.09 | -2.94% | 607,200 | -400 | -0.0 |
2.95
3.06
2.97
|
|
3 tháng
(2025-09-05) |
-0.13 | -4.19% | 1,034,600 | -2,600 | -0.0 |
2.95
3.10
2.97
|
|
6 tháng
(2025-06-09) |
-0.10 | -3.26% | 4,125,200 | -3,300 | -0.0 |
2.95
3.21
2.97
|
|
12 tháng
(2024-12-09) |
-0.27 | -8.33% | 6,665,000 | 153,700 | 0.5 |
2.83
3.47
2.97
|
|
24 tháng
(2023-12-15) |
-0.55 | -15.62% | 16,201,400 | -25,133 | -0.1 |
2.83
3.63
2.97
|
|
36 tháng
(2022-12-20) |
-0.02 | -0.67% | 47,562,400 | 28,067 | 0.2 |
2.64
4.54
2.97
|
|
60 tháng
(2020-12-30) |
0.07 | 2.41% | 266,772,780 | -94,819 | -0.0 |
2.25
11.70
2.97
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 03/05/2024 |
3.49
|
30,000 | 3.45 | 3.49 | 3.44 | 0 | 0 | 0 |
| 02/05/2024 |
3.48
|
41,000 | 3.35 | 3.48 | 3.35 | 0 | 0 | 0 |
| 26/04/2024 |
3.42
|
1,000 | 3.43 | 3.44 | 3.42 | 0 | 0 | 0 |
| 25/04/2024 |
3.42
|
118,000 | 3.42 | 3.43 | 3.25 | 0 | 0 | 0 |
| 24/04/2024 |
3.42
|
37,100 | 3.43 | 3.43 | 3.38 | 0 | 0 | 0 |
| 23/04/2024 |
3.41
|
15,000 | 3.45 | 3.45 | 3.36 | 0 | 0 | 0 |
| 22/04/2024 |
3.44
|
61,000 | 3.42 | 3.45 | 3.40 | 0 | 0 | 0 |
| 19/04/2024 |
3.42
|
9,400 | 3.40 | 3.47 | 3.40 | 0 | 0 | 0 |
| 17/04/2024 |
3.40
|
21,600 | 3.44 | 3.48 | 3.40 | 0 | 0 | 0 |
| 16/04/2024 |
3.45
|
18,400 | 3.43 | 3.53 | 3.41 | 0 | 0 | 0 |
| 15/04/2024 |
3.46
|
31,700 | 3.48 | 3.56 | 3.45 | 0 | 0 | 0 |
| 12/04/2024 |
3.48
|
72,800 | 3.47 | 3.50 | 3.44 | 0 | 0 | 0 |
| 11/04/2024 |
3.49
|
8,000 | 3.50 | 3.50 | 3.47 | 0 | 0 | 0 |
| 10/04/2024 |
3.50
|
100,600 | 3.50 | 3.50 | 3.48 | 0 | 0 | 0 |
| 09/04/2024 |
3.51
|
18,200 | 3.35 | 3.53 | 3.35 | 0 | 0 | 0 |
| 08/04/2024 |
3.53
|
52,300 | 3.52 | 3.53 | 3.49 | 0 | 0 | 0 |
| 05/04/2024 |
3.53
|
54,800 | 3.52 | 3.53 | 3.50 | 0 | 0 | 0 |
| 04/04/2024 |
3.54
|
84,800 | 3.53 | 3.54 | 3.51 | 0 | 0 | 0 |
| 03/04/2024 |
3.55
|
38,900 | 3.56 | 3.58 | 3.55 | 0 | 0 | 0 |
| 02/04/2024 |
3.58
|
21,000 | 3.58 | 3.59 | 3.55 | 0 | 0 | 0 |
| 01/04/2024 |
3.58
|
30,100 | 3.60 | 3.60 | 3.56 | 4,000 | 0 | 0.0 |
| 29/03/2024 |
3.61
|
11,400 | 3.56 | 3.61 | 3.55 | 0 | 0 | 0 |
| 28/03/2024 |
3.61
|
40,500 | 3.62 | 3.62 | 3.57 | 0 | 0 | 0 |
| 27/03/2024 |
3.62
|
16,700 | 3.60 | 3.62 | 3.58 | 0 | 0 | 0 |
| 26/03/2024 |
3.62
|
73,900 | 3.61 | 3.62 | 3.57 | 0 | 0 | 0 |
| 25/03/2024 |
3.61
|
58,700 | 3.60 | 3.63 | 3.60 | 0 | 0 | 0 |
| 22/03/2024 |
3.63
|
199,300 | 3.58 | 3.65 | 3.58 | 0 | 0 | 0 |
| 21/03/2024 |
3.58
|
80,700 | 3.57 | 3.58 | 3.56 | 0 | 0 | 0 |
| 20/03/2024 |
3.57
|
139,000 | 3.54 | 3.57 | 3.53 | 0 | 0 | 0 |
| 19/03/2024 |
3.56
|
25,100 | 3.53 | 3.56 | 3.53 | 0 | 0 | 0 |
| 18/03/2024 |
3.55
|
95,700 | 3.58 | 3.58 | 3.52 | 0 | 0 | 0 |
| 15/03/2024 |
3.58
|
94,400 | 3.52 | 3.60 | 3.51 | 0 | 18,400 | -0.1 |
| 14/03/2024 |
3.54
|
62,800 | 3.52 | 3.54 | 3.51 | 0 | 0 | 0 |
| 13/03/2024 |
3.52
|
62,900 | 3.53 | 3.54 | 3.52 | 0 | 0 | 0 |
| 12/03/2024 |
3.53
|
55,700 | 3.51 | 3.55 | 3.51 | 0 | 1,200 | -0.0 |
| 11/03/2024 |
3.52
|
21,500 | 3.55 | 3.56 | 3.52 | 0 | 0 | 0 |
| 08/03/2024 |
3.56
|
41,400 | 3.56 | 3.57 | 3.53 | 0 | 0 | 0 |
| 07/03/2024 |
3.57
|
128,800 | 3.55 | 3.57 | 3.53 | 0 | 0 | 0 |
| 06/03/2024 |
3.57
|
61,600 | 3.56 | 3.58 | 3.54 | 0 | 0 | 0 |
| 05/03/2024 |
3.57
|
59,900 | 3.56 | 3.57 | 3.54 | 0 | 100 | -0.0 |
| 04/03/2024 |
3.56
|
114,500 | 3.57 | 3.58 | 3.54 | 0 | 0 | 0 |
| 01/03/2024 |
3.56
|
50,100 | 3.57 | 3.57 | 3.52 | 0 | 0 | 0 |
| 29/02/2024 |
3.56
|
114,000 | 3.58 | 3.60 | 3.55 | 0 | 0 | 0 |
| 28/02/2024 |
3.59
|
97,800 | 3.60 | 3.62 | 3.56 | 0 | 0 | 0 |
| 27/02/2024 |
3.60
|
121,600 | 3.62 | 3.63 | 3.57 | 0 | 0 | 0 |
| 26/02/2024 |
3.62
|
65,700 | 3.60 | 3.62 | 3.57 | 0 | 0 | 0 |
| 23/02/2024 |
3.59
|
302,000 | 3.59 | 3.70 | 3.57 | 0 | 0 | 0 |
| 22/02/2024 |
3.58
|
115,500 | 3.56 | 3.59 | 3.56 | 0 | 0 | 0 |
| 21/02/2024 |
3.56
|
119,000 | 3.54 | 3.56 | 3.52 | 0 | 0 | 0 |
| 20/02/2024 |
3.54
|
80,600 | 3.53 | 3.55 | 3.52 | 0 | 0 | 0 |
| 19/02/2024 |
3.52
|
75,800 | 3.51 | 3.53 | 3.51 | 0 | 0 | 0 |
| 16/02/2024 |
3.51
|
66,400 | 3.50 | 3.51 | 3.47 | 0 | 0 | 0 |
| 15/02/2024 |
3.51
|
9,900 | 3.51 | 3.52 | 3.48 | 0 | 0 | 0 |
| 07/02/2024 |
3.51
|
14,900 | 3.50 | 3.51 | 3.49 | 0 | 0 | 0 |
| 06/02/2024 |
3.50
|
65,600 | 3.46 | 3.51 | 3.46 | 0 | 0 | 0 |
| 05/02/2024 |
3.46
|
8,900 | 3.50 | 3.51 | 3.46 | 0 | 0 | 0 |
| 02/02/2024 |
3.50
|
14,300 | 3.51 | 3.51 | 3.47 | 0 | 0 | 0 |
| 01/02/2024 |
3.51
|
17,200 | 3.51 | 3.51 | 3.46 | 0 | 0 | 0 |
| 31/01/2024 |
3.51
|
32,400 | 3.48 | 3.52 | 3.47 | 0 | 0 | 0 |
| 30/01/2024 |
3.52
|
14,100 | 3.52 | 3.53 | 3.50 | 0 | 0 | 0 |
| 29/01/2024 |
3.52
|
8,500 | 3.52 | 3.52 | 3.49 | 0 | 0 | 0 |
| 26/01/2024 |
3.52
|
18,300 | 3.51 | 3.52 | 3.50 | 0 | 0 | 0 |
| 25/01/2024 |
3.51
|
34,900 | 3.48 | 3.52 | 3.48 | 0 | 0 | 0 |
| 24/01/2024 |
3.51
|
14,800 | 3.51 | 3.52 | 3.49 | 0 | 0 | 0 |
| 23/01/2024 |
3.51
|
4,100 | 3.50 | 3.52 | 3.46 | 0 | 0 | 0 |
| 22/01/2024 |
3.52
|
23,700 | 3.52 | 3.52 | 3.50 | 0 | 5,200 | -0.0 |
| 19/01/2024 |
3.52
|
74,700 | 3.47 | 3.52 | 3.47 | 0 | 0 | 0 |
| 18/01/2024 |
3.51
|
19,700 | 3.50 | 3.51 | 3.47 | 0 | 0 | 0 |
| 17/01/2024 |
3.51
|
34,000 | 3.50 | 3.52 | 3.50 | 0 | 0 | 0 |
| 16/01/2024 |
3.50
|
27,700 | 3.49 | 3.50 | 3.47 | 0 | 0 | 0 |
| 15/01/2024 |
3.50
|
19,300 | 3.47 | 3.51 | 3.47 | 0 | 0 | 0 |
| 12/01/2024 |
3.51
|
28,400 | 3.52 | 3.52 | 3.49 | 0 | 0 | 0 |
| 11/01/2024 |
3.51
|
31,400 | 3.52 | 3.55 | 3.50 | 0 | 0 | 0 |
| 10/01/2024 |
3.52
|
21,400 | 3.56 | 3.56 | 3.51 | 0 | 0 | 0 |
| 09/01/2024 |
3.55
|
21,200 | 3.55 | 3.56 | 3.51 | 0 | 0 | 0 |
| 08/01/2024 |
3.55
|
17,600 | 3.59 | 3.59 | 3.51 | 0 | 0 | 0 |
| 05/01/2024 |
3.55
|
105,500 | 3.51 | 3.56 | 3.48 | 0 | 0 | 0 |
| 04/01/2024 |
3.54
|
111,000 | 3.50 | 3.56 | 3.50 | 0 | 0 | 0 |
| 03/01/2024 |
3.54
|
25,800 | 3.48 | 3.54 | 3.48 | 0 | 0 | 0 |
| 02/01/2024 |
3.54
|
12,600 | 3.53 | 3.55 | 3.48 | 0 | 0 | 0 |
| 29/12/2023 |
3.53
|
34,500 | 3.54 | 3.57 | 3.52 | 0 | 0 | 0 |
| 28/12/2023 |
3.54
|
122,200 | 3.47 | 3.59 | 3.50 | 0 | 0 | 0 |
| 27/12/2023 |
3.47
|
32,900 | 3.50 | 3.51 | 3.47 | 0 | 0 | 0 |
| 26/12/2023 |
3.50
|
5,900 | 3.50 | 3.50 | 3.47 | 0 | 0 | 0 |
| 25/12/2023 |
3.50
|
10,000 | 3.47 | 3.51 | 3.45 | 0 | 0 | 0 |
| 22/12/2023 |
3.47
|
21,300 | 3.50 | 3.50 | 3.47 | 0 | 0 | 0 |
| 21/12/2023 |
3.50
|
9,700 | 3.50 | 3.50 | 3.47 | 0 | 0 | 0 |
| 20/12/2023 |
3.50
|
11,300 | 3.50 | 3.52 | 3.46 | 2,300 | 0 | 0.0 |
| 19/12/2023 |
3.50
|
32,100 | 3.51 | 3.52 | 3.45 | 0 | 0 | 0 |
| 18/12/2023 |
3.51
|
32,000 | 3.52 | 3.54 | 3.28 | 0 | 300 | -0.0 |
| 15/12/2023 |
3.52
|
6,600 | 3.52 | 3.52 | 3.47 | 0 | 0 | 0 |
| 14/12/2023 |
3.52
|
49,500 | 3.48 | 3.52 | 3.47 | 2,000 | 0 | 0.0 |
| 13/12/2023 |
3.48
|
14,500 | 3.52 | 3.54 | 3.47 | 0 | 0 | 0 |
| 12/12/2023 |
3.52
|
30,500 | 3.53 | 3.53 | 3.46 | 0 | 0 | 0 |
| 11/12/2023 |
3.53
|
7,500 | 3.53 | 3.54 | 3.50 | 0 | 0 | 0 |
| 08/12/2023 |
3.53
|
22,800 | 3.54 | 3.54 | 3.50 | 4,600 | 0 | 0.0 |
| 07/12/2023 |
3.54
|
19,500 | 3.54 | 3.57 | 3.50 | 3,400 | 0 | 0.0 |
| 06/12/2023 |
3.54
|
21,100 | 3.53 | 3.55 | 3.50 | 0 | 0 | 0 |
| 05/12/2023 |
3.53
|
25,200 | 3.55 | 3.55 | 3.51 | 0 | 0 | 0 |
| 04/12/2023 |
3.55
|
18,900 | 3.55 | 3.55 | 3.48 | 0 | 0 | 0 |