| 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) |
0.40 | 11.43% | 845,200 | 0 | 0 |
3.50
4.30
3.90
|
|
2 tháng
(2025-11-28) |
0 | 0% | 949,500 | 0 | 0 |
3.40
4.30
3.90
|
|
3 tháng
(2025-10-29) |
0 | 0% | 1,230,400 | 0 | 0 |
3.40
4.30
3.90
|
|
6 tháng
(2025-07-31) |
-0.50 | -11.36% | 2,092,800 | 0 | 0 |
3.40
4.40
3.90
|
|
12 tháng
(2025-02-03) |
-0.10 | -2.50% | 5,237,037 | -4,100 | -0.0 |
3.10
4.40
3.90
|
|
24 tháng
(2024-02-07) |
-0.20 | -4.88% | 10,613,029 | -1,600 | -0.0 |
3.10
5.60
3.90
|
|
36 tháng
(2023-02-13) |
-0.60 | -13.33% | 16,269,549 | -16,700 | -0.1 |
3.10
6.20
3.90
|
|
60 tháng
(2021-02-22) |
-2.40 | -38.10% | 33,745,902 | 27,900 | 0.1 |
3.10
22.30
3.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 24/06/2024 |
4.70
|
109,963 | 4.60 | 4.80 | 4.60 | 0 | 0 | 0 |
| 21/06/2024 |
4.30
|
12,320 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
| 20/06/2024 |
4.40
|
22,805 | 4.60 | 4.70 | 4.30 | 0 | 0 | 0 |
| 19/06/2024 |
4.60
|
7,944 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |
| 18/06/2024 |
4.50
|
9,318 | 4.40 | 4.50 | 4.20 | 0 | 0 | 0 |
| 17/06/2024 |
4.40
|
12,450 | 4.20 | 4.50 | 4.20 | 0 | 0 | 0 |
| 14/06/2024 |
4.70
|
38,710 | 4.60 | 4.80 | 4.50 | 0 | 0 | 0 |
| 13/06/2024 |
4.60
|
39,893 | 5 | 5.20 | 4.50 | 0 | 0 | 0 |
| 12/06/2024 |
5
|
16,345 | 5.10 | 5.10 | 4.80 | 0 | 0 | 0 |
| 11/06/2024 |
5.10
|
141,947 | 4.50 | 5.10 | 4.50 | 2,300 | 0 | 0 |
| 10/06/2024 |
4.50
|
7,043 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
| 07/06/2024 |
4.50
|
55,139 | 4.20 | 4.50 | 4.20 | 0 | 0 | 0 |
| 06/06/2024 |
4.20
|
25,113 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
| 05/06/2024 |
4.20
|
5,705 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
| 04/06/2024 |
4.10
|
8,597 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
| 03/06/2024 |
4.10
|
8,656 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 31/05/2024 |
4.10
|
9,008 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
| 30/05/2024 |
4.20
|
6,537 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
| 29/05/2024 |
4.20
|
25,520 | 4.20 | 4.40 | 4.10 | 0 | 0 | 0 |
| 28/05/2024 |
4.20
|
21,404 | 4.30 | 4.40 | 4.20 | 0 | 1,500 | -0.0 |
| 27/05/2024 |
4.20
|
15,327 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
| 24/05/2024 |
4.20
|
24,763 | 4.10 | 4.30 | 4.10 | 1,500 | 0 | 0.0 |
| 23/05/2024 |
4.10
|
8,721 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 22/05/2024 |
4.10
|
12,005 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 21/05/2024 |
4.10
|
19,505 | 4 | 4.10 | 4 | 0 | 0 | 0 |
| 20/05/2024 |
4.10
|
9,510 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 17/05/2024 |
4.10
|
20,008 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
| 16/05/2024 |
4.20
|
10,503 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 15/05/2024 |
4.10
|
12,353 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 14/05/2024 |
4.10
|
8,112 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 13/05/2024 |
4.10
|
1,100 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
| 10/05/2024 |
4
|
20,711 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
| 09/05/2024 |
4.20
|
18,409 | 4.30 | 4.30 | 4 | 0 | 0 | 0 |
| 08/05/2024 |
4.30
|
24,393 | 4.20 | 4.50 | 4.20 | 0 | 0 | 0 |
| 07/05/2024 |
4.20
|
2,606 | 4.50 | 4.50 | 4.10 | 0 | 0 | 0 |
| 06/05/2024 |
4.20
|
8,350 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
| 03/05/2024 |
4.20
|
6,604 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 02/05/2024 |
4.20
|
2,300 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 26/04/2024 |
4.10
|
30,800 | 4.10 | 4.30 | 3.90 | 0 | 0 | 0 |
| 25/04/2024 |
4.10
|
2,010 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
| 24/04/2024 |
3.90
|
14,200 | 4 | 4.20 | 3.90 | 0 | 0 | 0 |
| 23/04/2024 |
4
|
6,800 | 4.20 | 4.20 | 3.80 | 0 | 0 | 0 |
| 22/04/2024 |
4
|
5,735 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
| 19/04/2024 |
4.20
|
25,310 | 4.40 | 4.40 | 3.80 | 0 | 0 | 0 |
| 17/04/2024 |
4.40
|
17,900 | 3.80 | 4.40 | 3.70 | 0 | 0 | 0 |
| 16/04/2024 |
4.30
|
33,406 | 3.70 | 4.30 | 3.60 | 0 | 0 | 0 |
| 15/04/2024 |
4.30
|
33,205 | 4.50 | 4.50 | 3.70 | 0 | 0 | 0 |
| 12/04/2024 |
4.50
|
47,900 | 4.50 | 4.50 | 4.10 | 0 | 0 | 0 |
| 11/04/2024 |
4.50
|
19,822 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
| 10/04/2024 |
4.60
|
49,400 | 5.20 | 5.20 | 4.40 | 0 | 0 | 0 |
| 09/04/2024 |
5
|
10,102 | 5.10 | 5.10 | 4.80 | 0 | 0 | 0 |
| 08/04/2024 |
4.60
|
107,523 | 5.20 | 5.20 | 4.60 | 0 | 1,000 | -0.0 |
| 05/04/2024 |
5.10
|
109,411 | 5.50 | 5.80 | 5.10 | 0 | 0 | 0 |
| 04/04/2024 |
5.60
|
94,201 | 5.60 | 6.20 | 5.60 | 0 | 1,000 | -0.0 |
| 03/04/2024 |
5.50
|
340,654 | 5 | 5.50 | 5 | 0 | 1,000 | -0.0 |
| 02/04/2024 |
4.90
|
36,266 | 4.80 | 5 | 4.70 | 0 | 0 | 0 |
| 01/04/2024 |
4.70
|
36,980 | 4.60 | 4.80 | 4.60 | 0 | 0 | 0 |
| 29/03/2024 |
4.60
|
30,303 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |
| 28/03/2024 |
4.50
|
9,409 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 27/03/2024 |
4.50
|
10,121 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
| 26/03/2024 |
4.50
|
8,401 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
| 25/03/2024 |
4.50
|
8,235 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
| 22/03/2024 |
4.50
|
42,912 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
| 21/03/2024 |
4.40
|
21,431 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
| 20/03/2024 |
4.30
|
600 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
| 19/03/2024 |
4.30
|
14,403 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 18/03/2024 |
4.20
|
9,316 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
| 15/03/2024 |
4.40
|
5,020 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 14/03/2024 |
4.40
|
31,400 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
| 13/03/2024 |
4.20
|
1,010 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 12/03/2024 |
4.30
|
4,201 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
| 11/03/2024 |
4.20
|
1,911 | 4.20 | 4.40 | 4.20 | 0 | 0 | 0 |
| 08/03/2024 |
4.30
|
47,700 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
| 07/03/2024 |
4.30
|
1,800 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 06/03/2024 |
4.30
|
9,412 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
| 05/03/2024 |
4.30
|
10,658 | 4.40 | 4.50 | 4.20 | 500 | 0 | 0.0 |
| 04/03/2024 |
4.30
|
55,600 | 4.30 | 4.40 | 4.20 | 400 | 0 | 0.0 |
| 01/03/2024 |
4.30
|
21,609 | 4.40 | 4.40 | 3.90 | 100 | 0 | 0.0 |
| 29/02/2024 |
4.40
|
1,100 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
| 28/02/2024 |
4.40
|
10,324 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
| 27/02/2024 |
4.10
|
1,800 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 |
| 26/02/2024 |
4.30
|
7,752 | 4.30 | 4.30 | 4.30 | 2,000 | 0 | 0.0 |
| 23/02/2024 |
4.20
|
15,700 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
| 22/02/2024 |
4.30
|
12,200 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 21/02/2024 |
4.30
|
600 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 20/02/2024 |
4.30
|
8,700 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
| 19/02/2024 |
4.20
|
1,200 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
| 16/02/2024 |
4.30
|
1,234 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 15/02/2024 |
4.20
|
7,300 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 07/02/2024 |
4.10
|
300 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 06/02/2024 |
4.20
|
1,200 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 05/02/2024 |
4.20
|
200 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 02/02/2024 |
4.20
|
2,000 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 01/02/2024 |
4.20
|
300 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 31/01/2024 |
4.20
|
5,600 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
| 30/01/2024 |
4.20
|
1 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 29/01/2024 |
4.20
|
11,500 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 26/01/2024 |
4.20
|
3,300 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 25/01/2024 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 24/01/2024 |
4.30
|
1,303 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |