| 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) |
1 | 15.87% | 4,998,700 | 1,000 | 0.0 |
6.10
7.50
7.40
|
|
2 tháng
(2025-11-28) |
2.60 | 55.32% | 14,937,400 | -29,400 | -0.2 |
4.30
7.50
7.40
|
|
3 tháng
(2025-10-29) |
4.60 | 170.37% | 18,167,600 | -74,900 | -0.3 |
2.60
7.50
7.40
|
|
6 tháng
(2025-07-31) |
4.40 | 151.72% | 23,941,600 | -29,600 | -0.2 |
2.40
7.50
7.40
|
|
12 tháng
(2025-02-03) |
4.30 | 143.33% | 44,559,442 | 10,200 | -0.1 |
2.40
7.50
7.40
|
|
24 tháng
(2024-02-07) |
6.20 | 563.64% | 90,623,758 | -23,000 | -0.2 |
1.10
7.50
7.40
|
|
36 tháng
(2023-02-13) |
6.20 | 563.64% | 99,594,174 | -235,080 | -0.4 |
1
7.50
7.40
|
|
60 tháng
(2021-02-22) |
6.50 | 812.50% | 128,234,467 | -141,556 | -0.2 |
0.80
7.50
7.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 24/06/2024 |
4.80
|
409,028 | 5.40 | 5.40 | 4.60 | 500 | 0 | 0.0 |
| 21/06/2024 |
5.40
|
224,868 | 5.50 | 5.80 | 5.10 | 0 | 0 | 0 |
| 20/06/2024 |
5.20
|
544,319 | 4.60 | 5.20 | 4.60 | 0 | 0 | 0 |
| 19/06/2024 |
4.90
|
205,505 | 4.80 | 5 | 4.40 | 100 | 0 | 0.0 |
| 18/06/2024 |
4.70
|
852,652 | 5.60 | 5.70 | 4.70 | 100 | 0 | 0.0 |
| 17/06/2024 |
5.60
|
81,423 | 5.60 | 5.60 | 5.20 | 0 | 0 | 0 |
| 14/06/2024 |
5.60
|
831,618 | 5.80 | 6.20 | 5.40 | 100 | 0 | 0.0 |
| 13/06/2024 |
5.80
|
180,776 | 6.30 | 6.30 | 5.20 | 0 | 0 | 0 |
| 12/06/2024 |
6.30
|
549,288 | 6.70 | 6.70 | 5.70 | 0 | 0 | 0 |
| 11/06/2024 |
6.60
|
1,939,755 | 7.30 | 7.70 | 5.70 | 0 | 5,500 | -0.0 |
| 10/06/2024 |
6.70
|
264,201 | 6.70 | 6.70 | 6.70 | 0 | 5,000 | -0.0 |
| 07/06/2024 |
5.90
|
188,801 | 5.50 | 5.90 | 5.50 | 0 | 0 | 0 |
| 06/06/2024 |
5.20
|
445,806 | 5.20 | 5.20 | 5 | 0 | 200 | -0.0 |
| 05/06/2024 |
4.60
|
354,998 | 4.40 | 4.60 | 4.40 | 0 | 0 | 0 |
| 04/06/2024 |
4
|
706,532 | 3.80 | 4 | 3.80 | 200 | 100 | 0.0 |
| 03/06/2024 |
3.50
|
524,840 | 3.10 | 3.50 | 3.10 | 0 | 100 | -0.0 |
| 31/05/2024 |
3.20
|
828,138 | 2.90 | 3.20 | 2.90 | 0 | 0 | 0 |
| 30/05/2024 |
2.80
|
336,869 | 2.70 | 2.90 | 2.70 | 200 | 0 | 0.0 |
| 29/05/2024 |
2.70
|
203,736 | 2.70 | 2.80 | 2.70 | 0 | 0 | 0 |
| 28/05/2024 |
2.70
|
139,962 | 2.80 | 2.90 | 2.70 | 0 | 0 | 0 |
| 27/05/2024 |
2.80
|
108,601 | 2.70 | 2.90 | 2.70 | 0 | 0 | 0 |
| 24/05/2024 |
2.70
|
244,620 | 2.70 | 2.80 | 2.60 | 0 | 0 | 0 |
| 23/05/2024 |
2.70
|
384,952 | 2.80 | 2.90 | 2.60 | 0 | 0 | 0 |
| 22/05/2024 |
2.80
|
283,223 | 3 | 3 | 2.70 | 0 | 0 | 0 |
| 21/05/2024 |
2.90
|
449,675 | 2.70 | 2.90 | 2.70 | 0 | 0 | 0 |
| 20/05/2024 |
2.70
|
316,662 | 2.70 | 2.70 | 2.50 | 0 | 0 | 0 |
| 17/05/2024 |
2.60
|
366,269 | 2.90 | 3.10 | 2.50 | 0 | 0 | 0 |
| 16/05/2024 |
2.90
|
925,115 | 2.80 | 2.90 | 2.80 | 0 | 0 | 0 |
| 15/05/2024 |
2.60
|
395,034 | 2.40 | 2.60 | 2.40 | 0 | 0 | 0 |
| 14/05/2024 |
2.40
|
148,700 | 2.30 | 2.40 | 2.20 | 0 | 0 | 0 |
| 13/05/2024 |
2.20
|
200,208 | 2.20 | 2.30 | 2.20 | 0 | 0 | 0 |
| 10/05/2024 |
2.20
|
177,001 | 2.30 | 2.30 | 2.10 | 0 | 0 | 0 |
| 09/05/2024 |
2.30
|
210,713 | 2.30 | 2.40 | 2.20 | 0 | 0 | 0 |
| 08/05/2024 |
2.30
|
308,633 | 2.60 | 2.60 | 2.20 | 0 | 0 | 0 |
| 07/05/2024 |
2.40
|
266,800 | 2.30 | 2.40 | 2.30 | 0 | 0 | 0 |
| 06/05/2024 |
2.10
|
93,065 | 2 | 2.10 | 2 | 0 | 0 | 0 |
| 03/05/2024 |
1.90
|
102,004 | 1.80 | 2 | 1.80 | 0 | 0 | 0 |
| 02/05/2024 |
1.80
|
16,504 | 1.80 | 1.90 | 1.80 | 0 | 0 | 0 |
| 26/04/2024 |
1.80
|
108,872 | 1.90 | 1.90 | 1.80 | 0 | 0 | 0 |
| 25/04/2024 |
1.90
|
44,800 | 2 | 2 | 1.90 | 0 | 0 | 0 |
| 24/04/2024 |
1.90
|
18,300 | 1.90 | 2 | 1.90 | 0 | 0 | 0 |
| 23/04/2024 |
1.90
|
89,819 | 2 | 2 | 1.80 | 0 | 0 | 0 |
| 22/04/2024 |
2
|
36,104 | 2 | 2 | 1.90 | 0 | 0 | 0 |
| 19/04/2024 |
1.90
|
49,600 | 2 | 2 | 1.90 | 0 | 0 | 0 |
| 17/04/2024 |
2.10
|
32,801 | 2 | 2.10 | 2 | 0 | 0 | 0 |
| 16/04/2024 |
2
|
232,300 | 2.10 | 2.10 | 1.90 | 0 | 0 | 0 |
| 15/04/2024 |
2.10
|
129,519 | 2.10 | 2.30 | 2 | 0 | 0 | 0 |
| 12/04/2024 |
2.10
|
116,402 | 2.20 | 2.30 | 2.10 | 0 | 0 | 0 |
| 11/04/2024 |
2.20
|
109,200 | 2.20 | 2.30 | 2.10 | 0 | 0 | 0 |
| 10/04/2024 |
2.20
|
183,935 | 2.40 | 2.40 | 2.20 | 0 | 0 | 0 |
| 09/04/2024 |
2.40
|
157,400 | 2.30 | 2.50 | 2.10 | 0 | 0 | 0 |
| 08/04/2024 |
2.30
|
547,626 | 2.60 | 2.60 | 2.30 | 0 | 0 | 0 |
| 05/04/2024 |
2.50
|
702,918 | 2.90 | 2.90 | 2.50 | 0 | 0 | 0 |
| 04/04/2024 |
2.90
|
436,960 | 3 | 3.10 | 2.80 | 0 | 0 | 0 |
| 03/04/2024 |
3.20
|
249,534 | 3.30 | 3.40 | 3 | 0 | 0 | 0 |
| 02/04/2024 |
3.40
|
163,300 | 3.40 | 3.60 | 3.20 | 0 | 0 | 0 |
| 01/04/2024 |
3.50
|
514,840 | 4.20 | 4.20 | 3.30 | 0 | 0 | 0 |
| 29/03/2024 |
3.90
|
836,313 | 4.20 | 4.20 | 3.20 | 0 | 26,100 | -0.1 |
| 28/03/2024 |
3.70
|
46,300 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 27/03/2024 |
3.30
|
217,300 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 26/03/2024 |
2.90
|
378,000 | 2.80 | 2.90 | 2.70 | 0 | 0 | 0 |
| 25/03/2024 |
2.60
|
274,179 | 2.60 | 2.60 | 2.50 | 0 | 0 | 0 |
| 22/03/2024 |
2.30
|
885,400 | 2.30 | 2.30 | 2.20 | 0 | 0 | 0 |
| 21/03/2024 |
2
|
15,203 | 2 | 2 | 2 | 0 | 0 | 0 |
| 20/03/2024 |
1.80
|
7,200 | 1.80 | 1.80 | 1.80 | 0 | 0 | 0 |
| 19/03/2024 |
1.60
|
0 | 1.60 | 1.60 | 1.60 | 0 | 0 | 0 |
| 18/03/2024 |
1.60
|
0 | 1.60 | 1.60 | 1.60 | 0 | 0 | 0 |
| 15/03/2024 |
1.60
|
182,505 | 1.60 | 1.60 | 1.60 | 0 | 0 | 0 |
| 14/03/2024 |
1.40
|
0 | 1.40 | 1.40 | 1.40 | 0 | 0 | 0 |
| 13/03/2024 |
1.40
|
0 | 1.40 | 1.40 | 1.40 | 0 | 0 | 0 |
| 12/03/2024 |
1.40
|
0 | 1.40 | 1.40 | 1.40 | 0 | 0 | 0 |
| 11/03/2024 |
1.40
|
0 | 1.40 | 1.40 | 1.40 | 0 | 0 | 0 |
| 08/03/2024 |
1.30
|
564,901 | 1.60 | 1.60 | 1.30 | 0 | 0 | 0 |
| 07/03/2024 |
1.40
|
0 | 1.40 | 1.40 | 1.40 | 0 | 0 | 0 |
| 06/03/2024 |
1.40
|
0 | 1.40 | 1.40 | 1.40 | 0 | 0 | 0 |
| 05/03/2024 |
1.40
|
0 | 1.40 | 1.40 | 1.40 | 0 | 0 | 0 |
| 04/03/2024 |
1.40
|
0 | 1.40 | 1.40 | 1.40 | 0 | 0 | 0 |
| 01/03/2024 |
1.40
|
38,800 | 1.40 | 1.40 | 1.40 | 0 | 0 | 0 |
| 29/02/2024 |
1.30
|
0 | 1.30 | 1.30 | 1.30 | 0 | 0 | 0 |
| 28/02/2024 |
1.30
|
0 | 1.30 | 1.30 | 1.30 | 0 | 0 | 0 |
| 27/02/2024 |
1.30
|
0 | 1.30 | 1.30 | 1.30 | 0 | 0 | 0 |
| 26/02/2024 |
1.30
|
0 | 1.30 | 1.30 | 1.30 | 0 | 0 | 0 |
| 23/02/2024 |
1.30
|
397,280 | 1.20 | 1.30 | 1.20 | 0 | 0 | 0 |
| 22/02/2024 |
1.20
|
0 | 1.20 | 1.20 | 1.20 | 0 | 0 | 0 |
| 21/02/2024 |
1.20
|
0 | 1.20 | 1.20 | 1.20 | 0 | 0 | 0 |
| 20/02/2024 |
1.20
|
0 | 1.20 | 1.20 | 1.20 | 0 | 0 | 0 |
| 19/02/2024 |
1.20
|
0 | 1.20 | 1.20 | 1.20 | 0 | 0 | 0 |
| 16/02/2024 |
1.20
|
133,300 | 1.20 | 1.20 | 1.10 | 0 | 0 | 0 |
| 15/02/2024 |
1.10
|
0 | 1.10 | 1.10 | 1.10 | 0 | 0 | 0 |
| 07/02/2024 |
1.10
|
0 | 1.10 | 1.10 | 1.10 | 0 | 0 | 0 |
| 06/02/2024 |
1.10
|
0 | 1.10 | 1.10 | 1.10 | 0 | 0 | 0 |
| 05/02/2024 |
1.10
|
0 | 1.10 | 1.10 | 1.10 | 0 | 0 | 0 |
| 02/02/2024 |
1.10
|
199,080 | 1.10 | 1.20 | 1.10 | 0 | 161,280 | -0.2 |
| 01/02/2024 |
1.10
|
0 | 1.10 | 1.10 | 1.10 | 0 | 0 | 0 |
| 31/01/2024 |
1.10
|
0 | 1.10 | 1.10 | 1.10 | 0 | 0 | 0 |
| 30/01/2024 |
1.10
|
0 | 1.10 | 1.10 | 1.10 | 0 | 0 | 0 |
| 29/01/2024 |
1.10
|
0 | 1.10 | 1.10 | 1.10 | 0 | 0 | 0 |
| 26/01/2024 |
1.10
|
139,400 | 1.20 | 1.20 | 1.10 | 0 | 0 | 0 |
| 25/01/2024 |
1.10
|
0 | 1.10 | 1.10 | 1.10 | 0 | 0 | 0 |
| 24/01/2024 |
1.10
|
0 | 1.10 | 1.10 | 1.10 | 0 | 0 | 0 |