| 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) |
-0.05 | -1.68% | 110,300 | -100 | -0.0 |
2.91
2.97
2.92
|
|
2 tháng
(2025-11-28) |
-0.04 | -1.35% | 321,700 | -4,800 | -0.0 |
2.91
3
2.92
|
|
3 tháng
(2025-10-29) |
-0.08 | -2.67% | 590,200 | -5,200 | -0.0 |
2.91
3.05
2.92
|
|
6 tháng
(2025-07-31) |
-0.25 | -7.89% | 2,509,300 | -8,800 | -0.0 |
2.91
3.21
2.92
|
|
12 tháng
(2025-02-03) |
-0.39 | -11.78% | 6,609,700 | 191,700 | 0.7 |
2.83
3.47
2.92
|
|
24 tháng
(2024-02-07) |
-0.59 | -16.81% | 15,326,400 | -26,733 | -0.1 |
2.83
3.63
2.92
|
|
36 tháng
(2023-02-13) |
-0.13 | -4.26% | 45,828,900 | -633 | 0.1 |
2.69
4.54
2.92
|
|
60 tháng
(2021-02-22) |
0.21 | 7.75% | 256,725,400 | 5,281 | 0.2 |
2.25
11.70
2.92
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 24/06/2024 |
3.51
|
47,300 | 3.47 | 3.53 | 3.45 | 0 | 17,900 | -0.1 |
| 21/06/2024 |
3.53
|
46,500 | 3.51 | 3.53 | 3.49 | 0 | 0 | 0 |
| 20/06/2024 |
3.53
|
57,800 | 3.49 | 3.53 | 3.45 | 0 | 0 | 0 |
| 19/06/2024 |
3.53
|
25,100 | 3.53 | 3.54 | 3.50 | 0 | 14,700 | -0.1 |
| 18/06/2024 |
3.53
|
58,300 | 3.52 | 3.54 | 3.51 | 0 | 0 | 0 |
| 17/06/2024 |
3.52
|
22,500 | 3.49 | 3.52 | 3.49 | 200 | 0 | 0.0 |
| 14/06/2024 |
3.50
|
66,400 | 3.53 | 3.53 | 3.49 | 0 | 0 | 0 |
| 13/06/2024 |
3.52
|
13,900 | 3.53 | 3.53 | 3.50 | 0 | 0 | 0 |
| 12/06/2024 |
3.52
|
36,300 | 3.52 | 3.53 | 3.51 | 0 | 0 | 0 |
| 11/06/2024 |
3.51
|
18,700 | 3.54 | 3.54 | 3.51 | 0 | 133 | -0.0 |
| 10/06/2024 |
3.52
|
79,900 | 3.52 | 3.54 | 3.50 | 0 | 0 | 0 |
| 07/06/2024 |
3.52
|
31,500 | 3.51 | 3.54 | 3.50 | 0 | 0 | 0 |
| 06/06/2024 |
3.51
|
34,200 | 3.52 | 3.54 | 3.50 | 0 | 0 | 0 |
| 05/06/2024 |
3.54
|
136,200 | 3.52 | 3.56 | 3.50 | 0 | 0 | 0 |
| 04/06/2024 |
3.55
|
49,200 | 3.51 | 3.55 | 3.50 | 0 | 0 | 0 |
| 03/06/2024 |
3.56
|
130,800 | 3.62 | 3.62 | 3.52 | 0 | 0 | 0 |
| 31/05/2024 |
3.56
|
244,200 | 3.48 | 3.58 | 3.44 | 0 | 0 | 0 |
| 30/05/2024 |
3.48
|
14,900 | 3.46 | 3.49 | 3.45 | 0 | 0 | 0 |
| 29/05/2024 |
3.50
|
133,700 | 3.47 | 3.50 | 3.44 | 0 | 800 | -0.0 |
| 28/05/2024 |
3.45
|
150,200 | 3.49 | 3.50 | 3.44 | 0 | 72,700 | -0.3 |
| 27/05/2024 |
3.49
|
73,600 | 3.50 | 3.51 | 3.45 | 0 | 100 | -0.0 |
| 24/05/2024 |
3.48
|
64,900 | 3.46 | 3.49 | 3.45 | 0 | 0 | 0 |
| 23/05/2024 |
3.48
|
50,000 | 3.48 | 3.49 | 3.45 | 0 | 0 | 0 |
| 22/05/2024 |
3.47
|
89,700 | 3.51 | 3.62 | 3.46 | 0 | 2,100 | -0.0 |
| 21/05/2024 |
3.49
|
30,200 | 3.49 | 3.50 | 3.44 | 0 | 4,600 | -0.0 |
| 20/05/2024 |
3.49
|
34,800 | 3.54 | 3.55 | 3.45 | 0 | 2,900 | -0.0 |
| 17/05/2024 |
3.55
|
145,500 | 3.55 | 3.56 | 3.33 | 0 | 11,500 | -0.0 |
| 16/05/2024 |
3.57
|
43,300 | 3.59 | 3.63 | 3.56 | 0 | 6,100 | -0.0 |
| 15/05/2024 |
3.61
|
143,600 | 3.49 | 3.63 | 3.48 | 0 | 8,500 | -0.0 |
| 14/05/2024 |
3.49
|
100,200 | 3.47 | 3.49 | 3.46 | 0 | 0 | 0 |
| 13/05/2024 |
3.46
|
25,700 | 3.48 | 3.48 | 3.44 | 0 | 0 | 0 |
| 10/05/2024 |
3.48
|
15,200 | 3.47 | 3.49 | 3.40 | 0 | 0 | 0 |
| 09/05/2024 |
3.48
|
8,200 | 3.49 | 3.49 | 3.44 | 0 | 0 | 0 |
| 08/05/2024 |
3.48
|
19,500 | 3.40 | 3.49 | 3.40 | 0 | 0 | 0 |
| 07/05/2024 |
3.50
|
13,500 | 3.49 | 3.50 | 3.46 | 0 | 0 | 0 |
| 06/05/2024 |
3.49
|
44,900 | 3.45 | 3.49 | 3.43 | 0 | 0 | 0 |
| 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 |