| 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 | 0% | 822,100 | 52,400 | 0.2 |
2.80
3
2.80
|
|
2 tháng
(2025-11-28) |
-0.50 | -14.71% | 1,892,100 | 91,500 | 0.3 |
2.80
3.40
2.80
|
|
3 tháng
(2025-10-29) |
-0.40 | -12.12% | 2,653,800 | 169,200 | 0.5 |
2.80
3.40
2.80
|
|
6 tháng
(2025-07-31) |
-0.50 | -14.71% | 15,828,300 | 169,200 | 0.5 |
2.80
4.70
2.80
|
|
12 tháng
(2025-02-03) |
-0.20 | -6.45% | 29,843,313 | 190,500 | 0.6 |
2.30
4.70
2.80
|
|
24 tháng
(2024-02-07) |
-1.10 | -27.50% | 79,804,503 | 179,400 | 0.6 |
2.30
4.70
2.80
|
|
36 tháng
(2023-02-13) |
-1.50 | -34.09% | 200,049,916 | -17,665 | -0.7 |
2.30
6.40
2.80
|
|
60 tháng
(2021-02-22) |
-10.66 | -78.61% | 835,882,718 | 569,109 | 7.0 |
2.30
25.20
2.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 24/06/2024 |
4.40
|
805,051 | 4.70 | 4.80 | 4.30 | 0 | 0 | 0 |
| 21/06/2024 |
4.60
|
2,036,750 | 4.10 | 4.60 | 4.10 | 0 | 6,000 | -0.0 |
| 20/06/2024 |
4.10
|
268,300 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 19/06/2024 |
4.10
|
260,401 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
| 18/06/2024 |
4.20
|
210,840 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
| 17/06/2024 |
4
|
542,106 | 4.10 | 4.20 | 4 | 6,000 | 0 | 0.0 |
| 14/06/2024 |
4.10
|
571,301 | 4.30 | 4.40 | 4.10 | 0 | 0 | 0 |
| 13/06/2024 |
4.20
|
670,300 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
| 12/06/2024 |
4.30
|
382,512 | 4.40 | 4.50 | 4.20 | 0 | 0 | 0 |
| 11/06/2024 |
4.40
|
1,037,090 | 4.50 | 4.80 | 4.30 | 0 | 6,000 | 0 |
| 10/06/2024 |
4.60
|
1,759,822 | 4.10 | 4.60 | 4.10 | 0 | 0 | 0 |
| 07/06/2024 |
4.20
|
578,083 | 4 | 4.20 | 3.90 | 0 | 0 | 0 |
| 06/06/2024 |
4
|
470,000 | 3.90 | 4.10 | 3.90 | 0 | 0 | 0 |
| 05/06/2024 |
4
|
232,701 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
| 04/06/2024 |
4.10
|
826,800 | 3.90 | 4.10 | 3.90 | 0 | 0 | 0 |
| 03/06/2024 |
4
|
106,200 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 31/05/2024 |
4
|
135,501 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 30/05/2024 |
4
|
248,913 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 29/05/2024 |
4
|
579,200 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
| 28/05/2024 |
4
|
500,551 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 27/05/2024 |
4
|
380,000 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
| 24/05/2024 |
4
|
797,900 | 4.10 | 4.20 | 3.90 | 2,200 | 0 | 0.0 |
| 23/05/2024 |
4.10
|
678,927 | 3.90 | 4.10 | 3.90 | 0 | 0 | 0 |
| 22/05/2024 |
4
|
294,660 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
| 21/05/2024 |
4
|
246,447 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
| 20/05/2024 |
4
|
198,300 | 3.80 | 4 | 3.80 | 0 | 0 | 0 |
| 17/05/2024 |
3.80
|
254,000 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
| 16/05/2024 |
4
|
111,443 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 15/05/2024 |
4
|
233,500 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
| 14/05/2024 |
4
|
457,407 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
| 13/05/2024 |
4.10
|
234,349 | 4 | 4.10 | 4 | 0 | 0 | 0 |
| 10/05/2024 |
4.10
|
601,314 | 3.90 | 4.20 | 3.90 | 0 | 0 | 0 |
| 09/05/2024 |
3.90
|
283,300 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
| 08/05/2024 |
3.90
|
214,501 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
| 07/05/2024 |
3.90
|
367,900 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
| 06/05/2024 |
3.70
|
285,300 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
| 03/05/2024 |
3.70
|
155,400 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
| 02/05/2024 |
3.70
|
138,000 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
| 26/04/2024 |
3.60
|
128,489 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
| 25/04/2024 |
3.80
|
250,408 | 3.90 | 3.90 | 3.60 | 0 | 0 | 0 |
| 24/04/2024 |
3.80
|
100,900 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
| 23/04/2024 |
3.80
|
112,200 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
| 22/04/2024 |
3.80
|
66,908 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
| 19/04/2024 |
3.70
|
271,620 | 3.70 | 3.90 | 3.70 | 0 | 0 | 0 |
| 17/04/2024 |
3.80
|
77,600 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
| 16/04/2024 |
3.80
|
240,106 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
| 15/04/2024 |
3.80
|
249,901 | 4 | 4 | 3.80 | 0 | 0 | 0 |
| 12/04/2024 |
4
|
179,300 | 4 | 4.10 | 4 | 0 | 0 | 0 |
| 11/04/2024 |
4
|
103,407 | 4 | 4.10 | 4 | 0 | 0 | 0 |
| 10/04/2024 |
4
|
117,334 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
| 09/04/2024 |
4
|
273,500 | 4.10 | 4.10 | 3.90 | 2,200 | 0 | 0.0 |
| 08/04/2024 |
4.10
|
160,365 | 4 | 4.10 | 4 | 0 | 0 | 0 |
| 05/04/2024 |
4.10
|
537,049 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
| 04/04/2024 |
4.30
|
90,723 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
| 03/04/2024 |
4.30
|
573,700 | 4.10 | 4.40 | 4.10 | 0 | 2,600 | -0.0 |
| 02/04/2024 |
4.20
|
124,204 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 01/04/2024 |
4.20
|
64,841 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 29/03/2024 |
4.20
|
39,500 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
| 28/03/2024 |
4.20
|
60,004 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
| 27/03/2024 |
4.20
|
238,923 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
| 26/03/2024 |
4.20
|
82,100 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 25/03/2024 |
4.20
|
308,713 | 4.20 | 4.20 | 4.10 | 4,500 | 0 | 0.0 |
| 22/03/2024 |
4.30
|
216,400 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
| 21/03/2024 |
4.20
|
346,802 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 |
| 20/03/2024 |
4.30
|
110,900 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
| 19/03/2024 |
4.20
|
300,200 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |
| 18/03/2024 |
4.20
|
286,825 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |
| 15/03/2024 |
4.20
|
172,400 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 |
| 14/03/2024 |
4.30
|
240,007 | 4.30 | 4.40 | 4.20 | 0 | 2,200 | -0.0 |
| 13/03/2024 |
4.30
|
230,306 | 4.10 | 4.30 | 4.10 | 0 | 0 | 0 |
| 12/03/2024 |
4.10
|
308,200 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
| 11/03/2024 |
4.20
|
96,000 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |
| 08/03/2024 |
4.20
|
278,503 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |
| 07/03/2024 |
4.30
|
242,800 | 4.20 | 4.30 | 4.10 | 2,200 | 0 | 0.0 |
| 06/03/2024 |
4.20
|
401,736 | 4.40 | 4.40 | 4.20 | 2,000 | 0 | 0.0 |
| 05/03/2024 |
4.30
|
364,027 | 4.40 | 4.40 | 4.30 | 0 | 10,000 | -0.0 |
| 04/03/2024 |
4.30
|
272,200 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
| 01/03/2024 |
4.40
|
248,842 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
| 29/02/2024 |
4.50
|
193,620 | 4.50 | 4.60 | 4.40 | 0 | 2,200 | -0.0 |
| 28/02/2024 |
4.60
|
437,550 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 |
| 27/02/2024 |
4.60
|
591,202 | 4.60 | 4.60 | 4.40 | 0 | 0 | 0 |
| 26/02/2024 |
4.50
|
445,120 | 4.70 | 4.70 | 4.40 | 0 | 0 | 0 |
| 23/02/2024 |
4.60
|
2,116,244 | 4.40 | 4.90 | 4.40 | 0 | 0 | 0 |
| 22/02/2024 |
4.40
|
1,118,360 | 4.20 | 4.50 | 4.20 | 0 | 0 | 0 |
| 21/02/2024 |
4.20
|
203,600 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
| 20/02/2024 |
4.10
|
154,000 | 4.10 | 4.10 | 3.90 | 1,100 | 0 | 0.0 |
| 19/02/2024 |
4.10
|
81,879 | 4 | 4.10 | 4 | 0 | 0 | 0 |
| 16/02/2024 |
4.10
|
101,600 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
| 15/02/2024 |
4.10
|
49,900 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
| 07/02/2024 |
4
|
71,379 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 06/02/2024 |
4
|
104,200 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
| 05/02/2024 |
4
|
135,100 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 02/02/2024 |
4
|
53,600 | 4 | 4 | 4 | 400 | 0 | 0.0 |
| 01/02/2024 |
4.10
|
188,200 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
| 31/01/2024 |
4.10
|
164,551 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 30/01/2024 |
4.10
|
33,708 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 29/01/2024 |
4.10
|
79,775 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 26/01/2024 |
4.10
|
66,100 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 25/01/2024 |
4.10
|
100,500 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 24/01/2024 |
4.20
|
109,367 | 4 | 4.20 | 4 | 0 | 0 | 0 |