| 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) |
0.20 | 2.38% | 7,700 | -400 | -0.0 |
7.90
8.90
7.90
|
|
2 tháng
(2025-10-06) |
-0.30 | -3.37% | 16,000 | -400 | -0.0 |
7.90
9.10
7.90
|
|
3 tháng
(2025-09-05) |
-0.20 | -2.27% | 45,400 | -500 | -0.0 |
7.90
9.40
7.90
|
|
6 tháng
(2025-06-09) |
-0.80 | -8.51% | 142,500 | -500 | -0.0 |
7.90
10.30
7.90
|
|
12 tháng
(2024-12-09) |
2.40 | 38.71% | 1,366,756 | 771,063 | 6.1 |
6.20
10.90
7.90
|
|
24 tháng
(2023-12-15) |
5.50 | 177.42% | 4,120,640 | -52,437 | 2.1 |
2.90
10.90
7.90
|
|
36 tháng
(2022-12-20) |
5.50 | 177.42% | 6,178,297 | -121,037 | 1.9 |
2.60
10.90
7.90
|
|
60 tháng
(2020-12-30) |
5.70 | 196.55% | 21,945,248 | -77,802 | 5.0 |
2.60
16
7.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 03/05/2024 |
3.60
|
3,300 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
| 02/05/2024 |
3.70
|
43,300 | 3.80 | 3.80 | 3.40 | 0 | 0 | 0 |
| 26/04/2024 |
3.70
|
3,950 | 3.50 | 3.80 | 3.30 | 0 | 0 | 0 |
| 25/04/2024 |
3.60
|
900 | 3.70 | 3.70 | 3.40 | 0 | 0 | 0 |
| 24/04/2024 |
3.50
|
7,300 | 3.50 | 3.60 | 3.30 | 0 | 0 | 0 |
| 23/04/2024 |
3.30
|
4,500 | 3.60 | 3.60 | 3.30 | 0 | 0 | 0 |
| 22/04/2024 |
3.40
|
3,000 | 3.20 | 3.40 | 3.20 | 0 | 0 | 0 |
| 19/04/2024 |
3.10
|
4,100 | 3.40 | 3.60 | 3.10 | 0 | 0 | 0 |
| 17/04/2024 |
3.40
|
4,751 | 3.80 | 3.80 | 3.40 | 0 | 0 | 0 |
| 16/04/2024 |
3.70
|
22,300 | 3.90 | 3.90 | 3.50 | 0 | 0 | 0 |
| 15/04/2024 |
3.80
|
22,610 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
| 12/04/2024 |
3.80
|
5,200 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
| 11/04/2024 |
3.80
|
7,508 | 3.70 | 3.90 | 3.70 | 0 | 0 | 0 |
| 10/04/2024 |
3.70
|
7,400 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
| 09/04/2024 |
3.90
|
5,674 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
| 08/04/2024 |
3.90
|
3,000 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
| 05/04/2024 |
3.80
|
10,344 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
| 04/04/2024 |
3.80
|
15,000 | 3.80 | 3.90 | 3.60 | 0 | 0 | 0 |
| 03/04/2024 |
3.70
|
18,670 | 3.80 | 4 | 3.70 | 0 | 0 | 0 |
| 02/04/2024 |
3.70
|
18,803 | 4 | 4 | 3.70 | 0 | 0 | 0 |
| 01/04/2024 |
3.90
|
16,600 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
| 29/03/2024 |
4
|
6,200 | 3.90 | 4 | 3.90 | 5,000 | 0 | 0.0 |
| 28/03/2024 |
3.90
|
1,370 | 3.80 | 4 | 3.80 | 0 | 0 | 0 |
| 27/03/2024 |
4
|
6,430 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
| 26/03/2024 |
4
|
6,700 | 3.90 | 4 | 3.70 | 0 | 5,000 | -0.0 |
| 25/03/2024 |
3.90
|
6,700 | 4 | 4.20 | 3.80 | 0 | 0 | 0 |
| 22/03/2024 |
4.10
|
15,100 | 3.90 | 4.20 | 3.80 | 0 | 0 | 0 |
| 21/03/2024 |
4
|
20,700 | 3.80 | 4 | 3.70 | 0 | 0 | 0 |
| 20/03/2024 |
3.70
|
7,200 | 4.10 | 4.20 | 3.70 | 0 | 0 | 0 |
| 19/03/2024 |
3.90
|
2,025 | 3.90 | 4.10 | 3.80 | 0 | 0 | 0 |
| 18/03/2024 |
4.10
|
12,200 | 4.20 | 4.50 | 3.80 | 0 | 0 | 0 |
| 15/03/2024 |
4.20
|
9,000 | 4.10 | 4.20 | 3.90 | 0 | 0 | 0 |
| 14/03/2024 |
4.10
|
2,700 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
| 13/03/2024 |
4
|
12,500 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
| 12/03/2024 |
4
|
37,100 | 4.20 | 4.30 | 3.80 | 0 | 0 | 0 |
| 11/03/2024 |
4.10
|
22,110 | 4.20 | 4.60 | 4.10 | 0 | 0 | 0 |
| 08/03/2024 |
4.20
|
28,500 | 4.10 | 4.20 | 3.80 | 0 | 0 | 0 |
| 07/03/2024 |
4.10
|
7,800 | 4 | 4.10 | 3.80 | 0 | 0 | 0 |
| 06/03/2024 |
4
|
8,209 | 4 | 4 | 3.80 | 0 | 0 | 0 |
| 05/03/2024 |
3.90
|
5,300 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
| 04/03/2024 |
3.70
|
12,906 | 3.80 | 4 | 3.70 | 0 | 0 | 0 |
| 01/03/2024 |
3.90
|
5,600 | 3.70 | 3.90 | 3.70 | 0 | 0 | 0 |
| 29/02/2024 |
3.60
|
3,300 | 3.70 | 3.90 | 3.60 | 0 | 0 | 0 |
| 28/02/2024 |
3.70
|
2,901 | 4 | 4 | 3.70 | 0 | 0 | 0 |
| 27/02/2024 |
3.80
|
9,226 | 4.10 | 4.10 | 3.80 | 0 | 0 | 0 |
| 26/02/2024 |
3.90
|
4,800 | 3.80 | 4 | 3.80 | 0 | 0 | 0 |
| 23/02/2024 |
3.70
|
6,800 | 3.90 | 4 | 3.70 | 0 | 0 | 0 |
| 22/02/2024 |
3.80
|
3,500 | 4 | 4.10 | 3.80 | 0 | 0 | 0 |
| 21/02/2024 |
4.10
|
1,700 | 4 | 4.10 | 3.80 | 0 | 0 | 0 |
| 20/02/2024 |
4
|
5,000 | 3.80 | 4 | 3.80 | 0 | 0 | 0 |
| 19/02/2024 |
4
|
1,926 | 4.20 | 4.20 | 3.90 | 0 | 0 | 0 |
| 16/02/2024 |
3.90
|
4,403 | 4.20 | 4.20 | 3.90 | 0 | 0 | 0 |
| 15/02/2024 |
4.20
|
10 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 07/02/2024 |
4.20
|
700 | 4 | 4.30 | 4 | 0 | 0 | 0 |
| 06/02/2024 |
4.40
|
300 | 4.50 | 4.50 | 4.10 | 0 | 0 | 0 |
| 05/02/2024 |
4.30
|
75 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 02/02/2024 |
4.30
|
2,464 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
| 01/02/2024 |
4.20
|
1,502 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
| 31/01/2024 |
4.10
|
12,000 | 4 | 4.20 | 3.90 | 0 | 0 | 0 |
| 30/01/2024 |
4
|
500 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 29/01/2024 |
3.90
|
2,202 | 4 | 4.20 | 3.80 | 0 | 0 | 0 |
| 26/01/2024 |
4
|
55,100 | 3.80 | 4.10 | 3.80 | 0 | 0 | 0 |
| 25/01/2024 |
3.80
|
700 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
| 24/01/2024 |
3.80
|
9,000 | 3.60 | 3.80 | 3.60 | 0 | 0 | 0 |
| 23/01/2024 |
3.60
|
6,929 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
| 22/01/2024 |
3.90
|
19,033 | 3.70 | 3.90 | 3.60 | 0 | 0 | 0 |
| 19/01/2024 |
4
|
83,304 | 4 | 4.20 | 3.60 | 0 | 0 | 0 |
| 18/01/2024 |
4
|
4,526 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
| 17/01/2024 |
3.90
|
56,537 | 3.90 | 4.20 | 3.70 | 0 | 0 | 0 |
| 16/01/2024 |
3.90
|
28,700 | 3.60 | 3.90 | 3.60 | 0 | 0 | 0 |
| 15/01/2024 |
3.60
|
11,910 | 3.60 | 3.70 | 3.40 | 0 | 0 | 0 |
| 12/01/2024 |
3.40
|
18,605 | 3.70 | 3.70 | 3.30 | 0 | 0 | 0 |
| 11/01/2024 |
3.40
|
5,700 | 3.80 | 3.80 | 3.30 | 0 | 0 | 0 |
| 10/01/2024 |
3.50
|
36,500 | 3.80 | 3.90 | 3.50 | 0 | 0 | 0 |
| 09/01/2024 |
3.80
|
5,100 | 3.60 | 3.80 | 3.40 | 0 | 0 | 0 |
| 08/01/2024 |
3.60
|
20,000 | 3.50 | 3.80 | 3.50 | 0 | 0 | 0 |
| 05/01/2024 |
3.80
|
4,500 | 3.50 | 3.80 | 3.50 | 0 | 0 | 0 |
| 04/01/2024 |
3.80
|
2,217 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
| 03/01/2024 |
3.90
|
25,000 | 4 | 4 | 3.60 | 0 | 0 | 0 |
| 02/01/2024 |
4
|
31,800 | 3.60 | 4 | 3.60 | 0 | 0 | 0 |
| 29/12/2023 |
3.90
|
24,600 | 3.60 | 3.90 | 3.60 | 0 | 0 | 0 |
| 28/12/2023 |
4
|
2,600 | 4 | 4 | 3.70 | 0 | 0 | 0 |
| 27/12/2023 |
4.10
|
29,999 | 3.80 | 4.10 | 3.80 | 0 | 0 | 0 |
| 26/12/2023 |
3.80
|
1,200 | 3.50 | 3.80 | 3.50 | 0 | 0 | 0 |
| 25/12/2023 |
3.80
|
100 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 22/12/2023 |
3.90
|
900 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
| 21/12/2023 |
3.90
|
19,117 | 3.30 | 3.90 | 3.30 | 0 | 0 | 0 |
| 20/12/2023 |
3.60
|
57,149 | 3.30 | 3.60 | 3.30 | 0 | 0 | 0 |
| 19/12/2023 |
3.30
|
18,900 | 3.10 | 3.30 | 3 | 0 | 0 | 0 |
| 18/12/2023 |
3
|
15,300 | 3 | 3.10 | 3 | 0 | 0 | 0 |
| 15/12/2023 |
3.10
|
0 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
| 14/12/2023 |
3.10
|
900 | 3 | 3.10 | 3 | 0 | 0 | 0 |
| 13/12/2023 |
3
|
1,800 | 2.90 | 3 | 2.90 | 0 | 0 | 0 |
| 12/12/2023 |
3.10
|
6,201 | 3 | 3.10 | 3 | 0 | 0 | 0 |
| 11/12/2023 |
3.10
|
500 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 08/12/2023 |
3.10
|
1,600 | 3 | 3.10 | 3 | 0 | 0 | 0 |
| 07/12/2023 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 06/12/2023 |
3.20
|
8,500 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
| 05/12/2023 |
3.10
|
3,161 | 3 | 3.10 | 3 | 0 | 0 | 0 |
| 04/12/2023 |
3.10
|
11,070 | 3 | 3.10 | 2.90 | 0 | 0 | 0 |