| 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) |
0.70 | 24.14% | 1,422,300 | 0 | 0 |
2.90
3.70
3.60
|
|
2 tháng
(2025-11-28) |
0.70 | 24.14% | 2,248,000 | -2,800 | -0.0 |
2.70
3.70
3.60
|
|
3 tháng
(2025-10-29) |
0.60 | 20% | 2,715,900 | -2,800 | -0.0 |
2.70
3.70
3.60
|
|
6 tháng
(2025-07-31) |
0.30 | 9.09% | 5,899,900 | -2,800 | -0.0 |
2.70
3.70
3.60
|
|
12 tháng
(2025-02-03) |
0.90 | 33.33% | 12,045,245 | -9,400 | -0.0 |
2.30
3.70
3.60
|
|
24 tháng
(2024-02-07) |
-0.40 | -10% | 38,306,117 | -15,174 | -0.0 |
2.30
5.10
3.60
|
|
36 tháng
(2023-02-13) |
-0.50 | -12.20% | 134,055,218 | -15,530 | -0.1 |
2.30
6.90
3.60
|
|
60 tháng
(2021-02-22) |
-3.48 | -49.15% | 424,788,482 | -427,002 | -1.0 |
2.30
14.70
3.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 24/06/2024 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 21/06/2024 |
3.20
|
434,905 | 3.30 | 3.40 | 3.20 | 0 | 0 | 0 |
| 20/06/2024 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 19/06/2024 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 18/06/2024 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 17/06/2024 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 14/06/2024 |
3.20
|
424,764 | 3.40 | 3.50 | 3.20 | 0 | 0 | 0 |
| 13/06/2024 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 12/06/2024 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 11/06/2024 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 10/06/2024 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 07/06/2024 |
3.30
|
773,024 | 3.10 | 3.40 | 3.10 | 0 | 0 | 0 |
| 06/06/2024 |
3.10
|
0 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
| 05/06/2024 |
3.10
|
0 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
| 04/06/2024 |
3.10
|
0 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
| 03/06/2024 |
3.10
|
0 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
| 31/05/2024 |
3.20
|
633,175 | 3 | 3.20 | 3 | 0 | 0 | 0 |
| 30/05/2024 |
2.90
|
0 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
| 29/05/2024 |
2.90
|
0 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
| 28/05/2024 |
2.90
|
0 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
| 27/05/2024 |
2.90
|
0 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
| 24/05/2024 |
2.90
|
572,064 | 3 | 3.10 | 2.80 | 0 | 0 | 0 |
| 23/05/2024 |
3
|
0 | 3 | 3 | 3 | 0 | 0 | 0 |
| 22/05/2024 |
3
|
0 | 3 | 3 | 3 | 0 | 0 | 0 |
| 21/05/2024 |
3
|
0 | 3 | 3 | 3 | 0 | 0 | 0 |
| 20/05/2024 |
3
|
0 | 3 | 3 | 3 | 0 | 0 | 0 |
| 17/05/2024 |
2.90
|
508,413 | 3.10 | 3.20 | 2.80 | 0 | 5,000 | -0.0 |
| 16/05/2024 |
3.10
|
0 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
| 15/05/2024 |
3.10
|
0 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
| 14/05/2024 |
3.10
|
0 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
| 13/05/2024 |
3.10
|
0 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
| 10/05/2024 |
3
|
523,670 | 3.30 | 3.30 | 3 | 0 | 600 | -0.0 |
| 09/05/2024 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 08/05/2024 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 07/05/2024 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 06/05/2024 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 03/05/2024 |
3.10
|
403,319 | 3 | 3.30 | 3 | 0 | 0 | 0 |
| 02/05/2024 |
3
|
0 | 3 | 3 | 3 | 0 | 0 | 0 |
| 26/04/2024 |
3
|
757,059 | 3 | 3.30 | 2.90 | 0 | 0 | 0 |
| 25/04/2024 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 24/04/2024 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 23/04/2024 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 22/04/2024 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 19/04/2024 |
3.40
|
933,701 | 3.70 | 3.70 | 3.40 | 0 | 100 | -0.0 |
| 17/04/2024 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 16/04/2024 |
4.10
|
1,296,911 | 3.90 | 4.20 | 3.70 | 0 | 0 | 0 |
| 15/04/2024 |
4.20
|
1,346,840 | 4.70 | 4.80 | 4 | 0 | 0 | 0 |
| 12/04/2024 |
4.70
|
305,433 | 4.70 | 4.70 | 4.50 | 2,100 | 0 | 0.0 |
| 11/04/2024 |
4.70
|
286,304 | 4.60 | 4.80 | 4.50 | 0 | 0 | 0 |
| 10/04/2024 |
4.60
|
194,506 | 4.80 | 4.80 | 4.60 | 0 | 0 | 0 |
| 09/04/2024 |
4.80
|
375,954 | 4.70 | 4.80 | 4.60 | 2,200 | 0 | 0.0 |
| 08/04/2024 |
4.70
|
215,415 | 5 | 5 | 4.70 | 2,000 | 0 | 0.0 |
| 05/04/2024 |
4.90
|
1,013,307 | 4.90 | 5.20 | 4.80 | 0 | 0 | 0 |
| 04/04/2024 |
4.90
|
478,493 | 5.10 | 5.20 | 4.70 | 0 | 0 | 0 |
| 03/04/2024 |
5.10
|
1,060,423 | 4.90 | 5.20 | 4.90 | 0 | 0 | 0 |
| 02/04/2024 |
4.90
|
463,173 | 4.90 | 4.90 | 4.70 | 0 | 0 | 0 |
| 01/04/2024 |
4.80
|
1,299,020 | 4.50 | 4.90 | 4.50 | 2,100 | 0 | 0.0 |
| 29/03/2024 |
4.40
|
215,917 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
| 28/03/2024 |
4.30
|
161,090 | 4.40 | 4.40 | 4.30 | 0 | 90 | -0.0 |
| 27/03/2024 |
4.40
|
426,346 | 4.30 | 4.50 | 4.30 | 0 | 0 | 0 |
| 26/03/2024 |
4.30
|
81,203 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
| 25/03/2024 |
4.30
|
178,300 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
| 22/03/2024 |
4.30
|
150,600 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
| 21/03/2024 |
4.40
|
219,721 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
| 20/03/2024 |
4.30
|
129,103 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
| 19/03/2024 |
4.20
|
107,100 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
| 18/03/2024 |
4.10
|
383,521 | 4.30 | 4.30 | 4 | 0 | 0 | 0 |
| 15/03/2024 |
4.30
|
212,804 | 4.50 | 4.50 | 4.20 | 0 | 0 | 0 |
| 14/03/2024 |
4.40
|
721,636 | 4 | 4.60 | 4 | 0 | 0 | 0 |
| 13/03/2024 |
4.20
|
106,332 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
| 12/03/2024 |
4.20
|
69,610 | 4.10 | 4.30 | 4.10 | 0 | 0 | 0 |
| 11/03/2024 |
4.20
|
132,759 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
| 08/03/2024 |
4.30
|
153,101 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
| 07/03/2024 |
4.50
|
145,300 | 4.30 | 4.50 | 4.30 | 0 | 0 | 0 |
| 06/03/2024 |
4.30
|
132,500 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
| 05/03/2024 |
4.40
|
86,000 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
| 04/03/2024 |
4.50
|
222,795 | 4.40 | 4.50 | 4.30 | 90 | 90 | 0 |
| 01/03/2024 |
4.30
|
78,034 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
| 29/02/2024 |
4.40
|
108,200 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
| 28/02/2024 |
4.40
|
427,070 | 4.30 | 4.60 | 4.30 | 0 | 0 | 0 |
| 27/02/2024 |
4.30
|
177,504 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
| 26/02/2024 |
4.30
|
138,983 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 |
| 23/02/2024 |
4.30
|
169,100 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
| 22/02/2024 |
4.50
|
311,612 | 4.30 | 4.50 | 4.30 | 0 | 0 | 0 |
| 21/02/2024 |
4.30
|
32,876 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
| 20/02/2024 |
4.40
|
161,131 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
| 19/02/2024 |
4.40
|
251,838 | 4.10 | 4.40 | 4.10 | 0 | 0 | 0 |
| 16/02/2024 |
4.10
|
230,300 | 4 | 4.20 | 4 | 0 | 0 | 0 |
| 15/02/2024 |
4.10
|
80,608 | 3.90 | 4.10 | 3.90 | 0 | 0 | 0 |
| 07/02/2024 |
4
|
91,911 | 4 | 4.10 | 4 | 0 | 0 | 0 |
| 06/02/2024 |
3.90
|
132,500 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
| 05/02/2024 |
4.10
|
70,300 | 4 | 4.10 | 4 | 0 | 0 | 0 |
| 02/02/2024 |
3.90
|
88,304 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 01/02/2024 |
4
|
85,400 | 4 | 4.10 | 4 | 0 | 0 | 0 |
| 31/01/2024 |
4
|
89,300 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 30/01/2024 |
4.10
|
70,310 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 29/01/2024 |
4.20
|
239,606 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
| 26/01/2024 |
4.20
|
119,434 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |
| 25/01/2024 |
4.20
|
31,100 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
| 24/01/2024 |
4.30
|
71,400 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |