| 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) |
0.10 | 4.55% | 24,700 | 0 | 0 |
1.90
2.40
2.30
|
|
2 tháng
(2025-10-06) |
0.70 | 43.75% | 47,400 | -3,200 | -0.0 |
1.60
2.40
2.30
|
|
3 tháng
(2025-09-05) |
0 | 0% | 113,200 | -3,200 | -0.0 |
1.60
2.40
2.30
|
|
6 tháng
(2025-06-09) |
0.50 | 27.78% | 431,700 | -3,200 | -0.0 |
1.60
3.10
2.30
|
|
12 tháng
(2024-12-09) |
0.70 | 43.75% | 766,910 | -9,200 | -0.0 |
1.60
3.10
2.30
|
|
24 tháng
(2023-12-15) |
-1.70 | -42.50% | 1,469,362 | -14,200 | -0.0 |
1.50
7.70
2.30
|
|
36 tháng
(2022-12-20) |
1.10 | 91.67% | 2,259,645 | -13,128 | -0.0 |
1
7.70
2.30
|
|
60 tháng
(2020-12-30) |
-0.90 | -28.13% | 4,123,434 | -24,416 | -0.0 |
1
7.70
2.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 03/05/2024 |
4.30
|
400 | 4.60 | 4.60 | 4.30 | 0 | 0 | 0 |
| 02/05/2024 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 26/04/2024 |
4.10
|
105 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 25/04/2024 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 24/04/2024 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 23/04/2024 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 22/04/2024 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 19/04/2024 |
4
|
400 | 3.60 | 4 | 3.60 | 0 | 0 | 0 |
| 17/04/2024 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 16/04/2024 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 15/04/2024 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 12/04/2024 |
3.60
|
300 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 11/04/2024 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 10/04/2024 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 09/04/2024 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 08/04/2024 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 05/04/2024 |
3.90
|
7,100 | 4.10 | 4.10 | 3.20 | 0 | 5,000 | -0.0 |
| 04/04/2024 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 03/04/2024 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 02/04/2024 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 01/04/2024 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 29/03/2024 |
4
|
6,350 | 4.20 | 4.20 | 3.50 | 0 | 0 | 0 |
| 28/03/2024 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 27/03/2024 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 26/03/2024 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 25/03/2024 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 22/03/2024 |
4
|
7,900 | 4 | 4.30 | 4 | 0 | 0 | 0 |
| 21/03/2024 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 20/03/2024 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 19/03/2024 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 18/03/2024 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 15/03/2024 |
4.50
|
19,900 | 3.70 | 4.50 | 3.60 | 0 | 0 | 0 |
| 14/03/2024 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
| 13/03/2024 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
| 12/03/2024 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
| 11/03/2024 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
| 08/03/2024 |
4
|
900 | 4 | 4 | 4 | 0 | 0 | 0 |
| 07/03/2024 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
| 06/03/2024 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
| 05/03/2024 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
| 04/03/2024 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
| 01/03/2024 |
4
|
9,500 | 4 | 4.50 | 4 | 0 | 0 | 0 |
| 29/02/2024 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 28/02/2024 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 27/02/2024 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 26/02/2024 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 23/02/2024 |
4.40
|
10,205 | 4.40 | 4.40 | 3.40 | 0 | 0 | 0 |
| 22/02/2024 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
| 21/02/2024 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
| 20/02/2024 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
| 19/02/2024 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
| 16/02/2024 |
3.90
|
617 | 4.40 | 4.40 | 3.90 | 0 | 0 | 0 |
| 15/02/2024 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
| 07/02/2024 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
| 06/02/2024 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
| 05/02/2024 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
| 02/02/2024 |
4
|
100 | 4 | 4 | 4 | 0 | 0 | 0 |
| 01/02/2024 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 31/01/2024 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 30/01/2024 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 29/01/2024 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 26/01/2024 |
4
|
300 | 3.60 | 4 | 3.60 | 0 | 0 | 0 |
| 25/01/2024 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 24/01/2024 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 23/01/2024 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 22/01/2024 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 19/01/2024 |
3.90
|
302 | 3.40 | 3.90 | 3.40 | 0 | 0 | 0 |
| 18/01/2024 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 17/01/2024 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 16/01/2024 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 15/01/2024 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 12/01/2024 |
4.80
|
8,365 | 4 | 4.80 | 3.70 | 0 | 0 | 0 |
| 11/01/2024 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 10/01/2024 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 09/01/2024 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 08/01/2024 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 05/01/2024 |
4.90
|
8,549 | 5 | 5 | 4 | 0 | 0 | 0 |
| 04/01/2024 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 03/01/2024 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 02/01/2024 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 29/12/2023 |
4.70
|
500 | 3.50 | 4.70 | 4.10 | 0 | 0 | 0 |
| 22/12/2023 |
3.50
|
5,200 | 4 | 4.20 | 3.50 | 0 | 0 | 0 |
| 15/12/2023 |
4
|
300 | 3.60 | 4.20 | 4 | 0 | 0 | 0 |
| 08/12/2023 |
3.60
|
3,100 | 3.50 | 4.10 | 3.60 | 0 | 0 | 0 |
| 01/12/2023 |
3.50
|
2,600 | 4.20 | 4.50 | 3.50 | 0 | 0 | 0 |
| 24/11/2023 |
4.20
|
2,000 | 4 | 4.20 | 4 | 0 | 0 | 0 |
| 17/11/2023 |
4
|
800 | 3.60 | 4.10 | 4 | 0 | 0 | 0 |
| 10/11/2023 |
3.60
|
7,700 | 3.80 | 3.80 | 3.50 | 0 | 0 | 0 |
| 03/11/2023 |
3.80
|
11,000 | 3.60 | 4.10 | 3.20 | 0 | 0 | 0 |
| 27/10/2023 |
3.60
|
52,200 | 3.30 | 3.70 | 3.50 | 0 | 0 | 0 |
| 20/10/2023 |
3.30
|
77,000 | 2.90 | 3.30 | 3 | 0 | 0 | 0 |
| 13/10/2023 |
2.90
|
116,800 | 2.60 | 2.90 | 2.90 | 0 | 0 | 0 |
| 06/10/2023 |
2.60
|
67,900 | 2.30 | 2.60 | 2.60 | 0 | 0 | 0 |
| 29/09/2023 |
2.30
|
52,800 | 2 | 2.30 | 2.30 | 0 | 0 | 0 |
| 22/09/2023 |
2
|
151,400 | 1.80 | 2 | 1.60 | 0 | 0 | 0 |
| 15/09/2023 |
1.80
|
21,400 | 1.60 | 1.80 | 1.40 | 0 | 28 | -0.0 |
| 08/09/2023 |
1.60
|
22,700 | 1.40 | 1.60 | 1.50 | 0 | 0 | 0 |
| 25/08/2023 |
1.40
|
8,300 | 1.30 | 1.40 | 1.40 | 0 | 0 | 0 |
| 21/08/2023 |
1.30
|
0 | 1.30 | 1.30 | 1.30 | 0 | 0 | 0 |
| 18/08/2023 |
1.30
|
14,500 | 1.20 | 1.30 | 1.20 | 0 | 0 | 0 |