| 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) |
-0.30 | -7.32% | 272,900 | 100 | 0.0 |
3.70
4.10
3.70
|
|
2 tháng
(2025-10-06) |
-0.20 | -5% | 367,400 | 100 | 0.0 |
3.70
4.10
3.70
|
|
3 tháng
(2025-09-05) |
-0.20 | -5% | 539,200 | 100 | 0.0 |
3.70
4.10
3.70
|
|
6 tháng
(2025-06-09) |
0.20 | 5.56% | 2,636,700 | -3,000 | -0.0 |
3.60
4.40
3.70
|
|
12 tháng
(2024-12-09) |
-0.30 | -7.32% | 4,505,930 | -4,000 | -0.0 |
3.10
4.40
3.70
|
|
24 tháng
(2023-12-15) |
-0.40 | -9.52% | 9,844,314 | -1,500 | -0.0 |
3.10
5.60
3.70
|
|
36 tháng
(2022-12-20) |
-0.50 | -11.63% | 15,586,414 | 6,000 | 0.0 |
3.10
6.20
3.70
|
|
60 tháng
(2020-12-30) |
-0.50 | -11.63% | 32,883,512 | 28,000 | 0.1 |
3.10
22.30
3.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 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 |
| 23/01/2024 |
4.20
|
7,002 | 4 | 4.20 | 4 | 0 | 0 | 0 |
| 22/01/2024 |
4.20
|
14,700 | 4.30 | 4.30 | 4.20 | 0 | 1,500 | -0.0 |
| 19/01/2024 |
4.30
|
4,800 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
| 18/01/2024 |
4.20
|
17,100 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 17/01/2024 |
4.20
|
400 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 16/01/2024 |
4.20
|
1,100 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
| 15/01/2024 |
4.30
|
7,000 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 12/01/2024 |
4.30
|
10,800 | 4.30 | 4.30 | 4.30 | 500 | 0 | 0.0 |
| 11/01/2024 |
4.30
|
15,021 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 10/01/2024 |
4.30
|
5,101 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 09/01/2024 |
4.40
|
1,044 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 08/01/2024 |
4.40
|
2,400 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
| 05/01/2024 |
4.40
|
10,000 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
| 04/01/2024 |
4.40
|
15,800 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 03/01/2024 |
4.50
|
8,805 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
| 02/01/2024 |
4.40
|
10,808 | 4.30 | 4.40 | 4.30 | 1,000 | 0 | 0.0 |
| 29/12/2023 |
4.30
|
500 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 28/12/2023 |
4.30
|
1,800 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
| 27/12/2023 |
4.20
|
600 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
| 26/12/2023 |
4.30
|
1,700 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
| 22/12/2023 |
4.30
|
1,000 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
| 20/12/2023 |
4.30
|
300 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 19/12/2023 |
4.30
|
1,500 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
| 18/12/2023 |
4.20
|
600 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 15/12/2023 |
4.20
|
6,700 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
| 14/12/2023 |
4.30
|
1,700 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 13/12/2023 |
4.30
|
3,200 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
| 12/12/2023 |
4.40
|
14,300 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
| 11/12/2023 |
4.40
|
2,400 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 08/12/2023 |
4.40
|
200 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
| 07/12/2023 |
4.30
|
8,600 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
| 06/12/2023 |
4.30
|
1,700 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
| 05/12/2023 |
4.30
|
6,800 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
| 04/12/2023 |
4.30
|
8,800 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
| 01/12/2023 |
4.30
|
1,100 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 30/11/2023 |
4.30
|
1,200 | 4.20 | 4.40 | 4.30 | 0 | 0 | 0 |