| 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) |
0.90 | 7.76% | 283,500 | -300 | -0.0 |
11.60
13
12.10
|
|
2 tháng
(2025-11-28) |
2 | 19.05% | 869,800 | -2,300 | -0.0 |
10.50
14
12.10
|
|
3 tháng
(2025-10-29) |
5.20 | 71.23% | 2,412,000 | -2,600 | -0.0 |
7.30
14
12.10
|
|
6 tháng
(2025-07-31) |
5.50 | 78.57% | 6,209,500 | -267,100 | -1.9 |
6
14
12.10
|
|
12 tháng
(2025-02-03) |
9 | 257.14% | 7,672,418 | -502,200 | -3.4 |
3
14
12.10
|
|
24 tháng
(2024-02-07) |
8.50 | 212.50% | 8,487,022 | -182,507 | -2.3 |
3
14
12.10
|
|
36 tháng
(2023-02-13) |
5 | 66.67% | 13,109,854 | -952,334 | -7.4 |
3
14
12.10
|
|
60 tháng
(2021-02-22) |
-14.50 | -53.70% | 22,777,256 | -1,135,112 | -12.3 |
3
46.15
12.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 24/06/2024 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 21/06/2024 |
4.30
|
13,242 | 4.10 | 4.40 | 4.10 | 0 | 0 | 0 |
| 20/06/2024 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 19/06/2024 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 18/06/2024 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 17/06/2024 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 14/06/2024 |
4
|
36,286 | 4.10 | 4.40 | 4 | 0 | 0 | 0 |
| 13/06/2024 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
| 12/06/2024 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
| 11/06/2024 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
| 10/06/2024 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
| 07/06/2024 |
4.10
|
15,214 | 4 | 4.10 | 4 | 0 | 0 | 0 |
| 06/06/2024 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
| 05/06/2024 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
| 04/06/2024 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
| 03/06/2024 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
| 31/05/2024 |
3.90
|
33,313 | 4 | 4.40 | 3.80 | 300 | 0 | 0.0 |
| 30/05/2024 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 29/05/2024 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 28/05/2024 |
4.40
|
15,058 | 4.30 | 4.40 | 4 | 0 | 0 | 0 |
| 27/05/2024 |
4.40
|
13,655 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
| 24/05/2024 |
4.10
|
30,703 | 4.80 | 5 | 4.10 | 0 | 0 | 0 |
| 23/05/2024 |
4.60
|
2,845 | 5.20 | 5.20 | 4.60 | 0 | 0 | 0 |
| 22/05/2024 |
4.70
|
7,156 | 5.20 | 5.20 | 4.70 | 0 | 0 | 0 |
| 21/05/2024 |
5
|
9,604 | 5 | 5.30 | 4.60 | 200 | 0 | 0.0 |
| 20/05/2024 |
5
|
9,011 | 5.50 | 5.80 | 4.80 | 300 | 0 | 0.0 |
| 17/05/2024 |
5.20
|
20,718 | 4.80 | 5.20 | 4.80 | 0 | 0 | 0 |
| 16/05/2024 |
4.90
|
41,001 | 5.10 | 5.20 | 4.50 | 0 | 0 | 0 |
| 15/05/2024 |
5.10
|
46,701 | 5.30 | 5.40 | 5.10 | 0 | 0 | 0 |
| 14/05/2024 |
5.50
|
27,771 | 5.90 | 6.60 | 5 | 0 | 0 | 0 |
| 13/05/2024 |
5.90
|
78,641 | 5.60 | 5.90 | 5.30 | 0 | 0 | 0 |
| 10/05/2024 |
5.20
|
40,986 | 5 | 5.20 | 5 | 0 | 0 | 0 |
| 09/05/2024 |
4.70
|
42,693 | 4.40 | 4.70 | 4.40 | 0 | 0 | 0 |
| 08/05/2024 |
4.20
|
15,400 | 4 | 4.30 | 4 | 320,000 | 0 | 1.1 |
| 07/05/2024 |
3.90
|
3 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 06/05/2024 |
3.90
|
2,900 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 03/05/2024 |
4
|
740 | 4 | 4 | 4 | 0 | 0 | 0 |
| 02/05/2024 |
4
|
534 | 4 | 4 | 4 | 0 | 0 | 0 |
| 26/04/2024 |
3.90
|
1,005 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 25/04/2024 |
4
|
2,001 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
| 24/04/2024 |
4
|
2,200 | 4 | 4 | 4 | 0 | 0 | 0 |
| 23/04/2024 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
| 22/04/2024 |
4
|
300 | 4 | 4 | 4 | 0 | 0 | 0 |
| 19/04/2024 |
3.90
|
6 | 4 | 4 | 4 | 0 | 0 | 0 |
| 17/04/2024 |
3.90
|
4,600 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 16/04/2024 |
4
|
2,200 | 4 | 4 | 4 | 0 | 0 | 0 |
| 15/04/2024 |
4
|
13,705 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 12/04/2024 |
4.10
|
5,000 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 11/04/2024 |
4.10
|
1,805 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 10/04/2024 |
4.10
|
300 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 09/04/2024 |
4.20
|
1,600 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 08/04/2024 |
4.10
|
2,900 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 05/04/2024 |
4.10
|
7,500 | 4 | 4.10 | 4 | 0 | 0 | 0 |
| 04/04/2024 |
4.10
|
2,110 | 4 | 4.10 | 4 | 0 | 0 | 0 |
| 03/04/2024 |
4.10
|
11,313 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 02/04/2024 |
4.10
|
5,810 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 01/04/2024 |
4.20
|
1,501 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 29/03/2024 |
4.10
|
6,100 | 4 | 4.10 | 4 | 0 | 0 | 0 |
| 28/03/2024 |
4.10
|
2,500 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 27/03/2024 |
4.10
|
500 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 26/03/2024 |
4.10
|
2,004 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 25/03/2024 |
4.10
|
2,200 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 |
| 22/03/2024 |
4.20
|
8,400 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 21/03/2024 |
4.10
|
1,701 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 |
| 20/03/2024 |
4.20
|
13,604 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 19/03/2024 |
4.10
|
5,700 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 18/03/2024 |
4.20
|
13,115 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
| 15/03/2024 |
4.20
|
16,507 | 4.20 | 4.30 | 4.20 | 0 | 5 | -0.0 |
| 14/03/2024 |
4.20
|
2,101 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 13/03/2024 |
4.10
|
200 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 12/03/2024 |
4.10
|
4,801 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 11/03/2024 |
4.10
|
1,500 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 08/03/2024 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 07/03/2024 |
4.10
|
600 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 06/03/2024 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 05/03/2024 |
4.10
|
5,301 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 04/03/2024 |
4.20
|
2,905 | 4 | 4.20 | 4 | 0 | 2 | -0.0 |
| 01/03/2024 |
4
|
7,000 | 4 | 4.10 | 4 | 0 | 0 | 0 |
| 29/02/2024 |
4
|
9,700 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
| 28/02/2024 |
4.10
|
1,402 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
| 27/02/2024 |
4.20
|
1,800 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 26/02/2024 |
4.20
|
2,902 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 23/02/2024 |
4.10
|
2,908 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
| 22/02/2024 |
4.30
|
5,415 | 4 | 4.30 | 4 | 0 | 0 | 0 |
| 21/02/2024 |
4
|
1,460 | 4 | 4 | 4 | 0 | 0 | 0 |
| 20/02/2024 |
4
|
1,698 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 19/02/2024 |
4.10
|
1,213 | 4.10 | 4.10 | 4.10 | 200 | 0 | 0.0 |
| 16/02/2024 |
4.10
|
2,200 | 4 | 4.10 | 4 | 0 | 0 | 0 |
| 15/02/2024 |
4.10
|
1,100 | 4.40 | 4.50 | 4.10 | 0 | 0 | 0 |
| 07/02/2024 |
4
|
2,409 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
| 06/02/2024 |
4.10
|
1,600 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 05/02/2024 |
4.10
|
1 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 02/02/2024 |
4.10
|
1,500 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 01/02/2024 |
4.10
|
500 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 31/01/2024 |
4.10
|
9,100 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 30/01/2024 |
4.10
|
4,024 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 29/01/2024 |
4.20
|
1,012 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 26/01/2024 |
4
|
7,700 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 25/01/2024 |
4.10
|
6,800 | 4 | 4.10 | 4 | 0 | 0 | 0 |
| 24/01/2024 |
4.10
|
7,604 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |