| 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 | 0% | 42,800 | 0 | 0 |
5.70
5.80
5.80
|
|
2 tháng
(2025-10-06) |
0 | 0% | 148,900 | 0 | 0 |
5.70
5.80
5.80
|
|
3 tháng
(2025-09-05) |
-0.40 | -6.45% | 519,300 | 900 | 0.0 |
5.70
7.10
5.80
|
|
6 tháng
(2025-06-09) |
0 | 0% | 1,214,400 | 900 | 0.0 |
5.60
7.10
5.80
|
|
12 tháng
(2024-12-09) |
1.10 | 23.40% | 3,272,336 | -300 | -0.0 |
4.70
7.90
5.80
|
|
24 tháng
(2023-12-15) |
0.60 | 11.54% | 4,927,686 | 900 | 0.0 |
4.10
8.10
5.80
|
|
36 tháng
(2022-12-20) |
3 | 107.14% | 5,760,828 | 14,100 | 0.0 |
2.20
8.90
5.80
|
|
60 tháng
(2020-12-30) |
0 | 0% | 6,503,823 | 17,200 | 0.0 |
2.10
10.40
5.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 03/05/2024 |
4.60
|
200 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
| 02/05/2024 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 26/04/2024 |
4.40
|
1,400 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
| 25/04/2024 |
4.70
|
816 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 24/04/2024 |
4.10
|
4,600 | 4.20 | 4.70 | 4.20 | 0 | 0 | 0 |
| 23/04/2024 |
4.10
|
100 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 22/04/2024 |
4.20
|
2,100 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
| 19/04/2024 |
4.20
|
2,400 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
| 17/04/2024 |
4.10
|
9,100 | 4.60 | 4.60 | 4 | 0 | 0 | 0 |
| 16/04/2024 |
4.60
|
1,800 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 15/04/2024 |
4.80
|
3,800 | 4.80 | 4.90 | 4.80 | 0 | 0 | 0 |
| 12/04/2024 |
4.90
|
4,600 | 4.60 | 5.10 | 4.50 | 0 | 0 | 0 |
| 11/04/2024 |
4.80
|
1,300 | 4.60 | 4.80 | 4.60 | 0 | 0 | 0 |
| 10/04/2024 |
4.60
|
500 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 09/04/2024 |
4.60
|
5,001 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
| 08/04/2024 |
4.70
|
4,400 | 4.60 | 5.10 | 4.40 | 0 | 0 | 0 |
| 05/04/2024 |
5.10
|
4,101 | 5.10 | 5.10 | 4.60 | 0 | 0 | 0 |
| 04/04/2024 |
5
|
2,903 | 5.20 | 5.30 | 5 | 0 | 0 | 0 |
| 03/04/2024 |
5.30
|
801 | 5.30 | 5.30 | 5.10 | 0 | 0 | 0 |
| 02/04/2024 |
5.10
|
5,600 | 5.40 | 5.40 | 5 | 0 | 0 | 0 |
| 01/04/2024 |
5.40
|
6,100 | 5.30 | 5.50 | 5.30 | 0 | 0 | 0 |
| 29/03/2024 |
5.60
|
5,400 | 5.40 | 5.70 | 5 | 0 | 0 | 0 |
| 28/03/2024 |
6
|
17,580 | 6.20 | 6.20 | 5.30 | 0 | 0 | 0 |
| 27/03/2024 |
5.60
|
13,800 | 6.80 | 7.10 | 5.60 | 0 | 0 | 0 |
| 26/03/2024 |
6.20
|
31,410 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
| 25/03/2024 |
5.40
|
6,320 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 22/03/2024 |
5.10
|
16,859 | 4.60 | 5.10 | 4.60 | 0 | 0 | 0 |
| 21/03/2024 |
4.50
|
12,306 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 20/03/2024 |
4.50
|
1,780 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 19/03/2024 |
4.50
|
12 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 18/03/2024 |
4.50
|
900 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 15/03/2024 |
4.50
|
300 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
| 14/03/2024 |
4.50
|
1,700 | 4.50 | 4.70 | 4.50 | 0 | 0 | 0 |
| 13/03/2024 |
4.30
|
200 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
| 12/03/2024 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 11/03/2024 |
4.80
|
610 | 4.70 | 4.80 | 4.70 | 0 | 0 | 0 |
| 08/03/2024 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 07/03/2024 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 06/03/2024 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 05/03/2024 |
4.60
|
2,616 | 4.70 | 4.80 | 4.60 | 0 | 0 | 0 |
| 04/03/2024 |
4.50
|
429 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
| 01/03/2024 |
4.40
|
1,705 | 4.60 | 4.60 | 4.40 | 0 | 0 | 0 |
| 29/02/2024 |
4.60
|
800 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
| 28/02/2024 |
4.70
|
100 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 27/02/2024 |
4.90
|
8,550 | 4.80 | 5 | 4.80 | 0 | 0 | 0 |
| 26/02/2024 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 23/02/2024 |
4.70
|
1,104 | 4.60 | 4.80 | 4.60 | 0 | 0 | 0 |
| 22/02/2024 |
4.90
|
2 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 21/02/2024 |
4.90
|
201 | 4.80 | 4.90 | 4.80 | 0 | 0 | 0 |
| 20/02/2024 |
4.60
|
400 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 19/02/2024 |
4.60
|
300 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 16/02/2024 |
4.50
|
1,000 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 15/02/2024 |
4.50
|
200 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 07/02/2024 |
4.50
|
3,800 | 4.70 | 4.70 | 4.50 | 0 | 0 | 0 |
| 06/02/2024 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 05/02/2024 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 02/02/2024 |
4.50
|
2,800 | 4.80 | 4.90 | 4.50 | 0 | 0 | 0 |
| 01/02/2024 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 31/01/2024 |
4.50
|
300 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
| 30/01/2024 |
4.60
|
900 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
| 29/01/2024 |
4.70
|
300 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 26/01/2024 |
4.70
|
400 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 25/01/2024 |
4.90
|
600 | 4.70 | 4.90 | 4.70 | 0 | 0 | 0 |
| 24/01/2024 |
4.80
|
1,703 | 5 | 5 | 4.80 | 0 | 0 | 0 |
| 23/01/2024 |
5
|
1,800 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
| 22/01/2024 |
5.40
|
4,200 | 5 | 5.50 | 5 | 0 | 0 | 0 |
| 19/01/2024 |
4.90
|
4,700 | 4.80 | 4.90 | 4.80 | 0 | 0 | 0 |
| 18/01/2024 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 17/01/2024 |
4.90
|
1,000 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 16/01/2024 |
4.90
|
200 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 15/01/2024 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 12/01/2024 |
4.80
|
800 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
| 11/01/2024 |
4.90
|
2,900 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| 10/01/2024 |
5
|
400 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
| 09/01/2024 |
5.20
|
400 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 08/01/2024 |
5.10
|
600 | 5.30 | 5.70 | 5.10 | 0 | 0 | 0 |
| 05/01/2024 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 04/01/2024 |
5
|
100 | 5 | 5 | 5 | 0 | 0 | 0 |
| 03/01/2024 |
5
|
300 | 4.80 | 5 | 4.70 | 0 | 0 | 0 |
| 02/01/2024 |
5
|
900 | 5 | 5 | 5 | 0 | 0 | 0 |
| 29/12/2023 |
5
|
6,100 | 5 | 5 | 4.60 | 0 | 0 | 0 |
| 28/12/2023 |
5
|
400 | 4.90 | 5 | 5 | 0 | 0 | 0 |
| 26/12/2023 |
4.90
|
600 | 5.30 | 5.30 | 4.90 | 0 | 0 | 0 |
| 25/12/2023 |
5.30
|
100 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 |
| 19/12/2023 |
5.40
|
100 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
| 18/12/2023 |
5.50
|
5,500 | 5.20 | 5.50 | 5.20 | 0 | 0 | 0 |
| 15/12/2023 |
5.20
|
600 | 4.90 | 5.20 | 5 | 0 | 0 | 0 |
| 12/12/2023 |
4.90
|
700 | 4.90 | 5 | 4.90 | 0 | 0 | 0 |
| 11/12/2023 |
4.90
|
100 | 4.80 | 4.90 | 4.90 | 0 | 0 | 0 |
| 08/12/2023 |
4.80
|
5,800 | 4.80 | 5 | 4.70 | 0 | 0 | 0 |
| 07/12/2023 |
4.80
|
200 | 4.60 | 4.80 | 4.80 | 0 | 0 | 0 |
| 06/12/2023 |
4.60
|
3,800 | 4.70 | 4.90 | 4.60 | 0 | 0 | 0 |
| 04/12/2023 |
4.70
|
7,000 | 4.90 | 4.90 | 4.70 | 0 | 0 | 0 |
| 30/11/2023 |
4.90
|
1,400 | 5 | 5.10 | 4.80 | 0 | 0 | 0 |
| 29/11/2023 |
5
|
100 | 5 | 5 | 5 | 0 | 0 | 0 |
| 28/11/2023 |
5
|
1,200 | 4.70 | 5 | 4.50 | 0 | 0 | 0 |
| 27/11/2023 |
4.70
|
700 | 4.70 | 5.10 | 4.70 | 0 | 0 | 0 |
| 24/11/2023 |
4.70
|
1,800 | 5.20 | 5.20 | 4.70 | 0 | 0 | 0 |
| 23/11/2023 |
5.20
|
300 | 5 | 5.20 | 5.20 | 0 | 0 | 0 |
| 22/11/2023 |
5
|
200 | 5 | 5 | 5 | 0 | 0 | 0 |