| 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 | 0% | 0 | 0 | 0 |
1.80
1.80
1.80
|
|
2 tháng
(2025-10-06) |
0 | 0% | 0 | 0 | 0 |
1.80
1.80
1.80
|
|
3 tháng
(2025-09-05) |
0 | 0% | 0 | 0 | 0 |
1.80
1.80
1.80
|
|
6 tháng
(2025-06-09) |
0 | 0% | 0 | 0 | 0 |
1.80
1.80
1.80
|
|
12 tháng
(2024-12-09) |
-0.10 | -5.26% | 1,920,192 | -59,265 | -0.1 |
1.60
2
1.80
|
|
24 tháng
(2023-12-15) |
-1.40 | -43.75% | 22,457,861 | -115,102 | -0.3 |
1.60
5.50
1.80
|
|
36 tháng
(2022-12-20) |
-1.10 | -37.93% | 44,432,704 | -54,402 | -0.1 |
1.60
5.50
1.80
|
|
60 tháng
(2020-12-30) |
0.20 | 12.50% | 136,056,951 | 9,198 | 0.8 |
1.60
21.30
1.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 03/05/2024 |
2.30
|
900 | 2.30 | 2.30 | 2.30 | 0 | 0 | 0 |
| 02/05/2024 |
2.30
|
112,200 | 2.40 | 2.40 | 2.30 | 0 | 9,000 | -0.0 |
| 26/04/2024 |
2.30
|
5,602 | 2.40 | 2.40 | 2.30 | 0 | 0 | 0 |
| 25/04/2024 |
2.40
|
14,203 | 2.30 | 2.40 | 2.30 | 0 | 10,400 | -0.0 |
| 24/04/2024 |
2.40
|
4,300 | 2.40 | 2.40 | 2.40 | 0 | 500 | -0.0 |
| 23/04/2024 |
2.40
|
41,100 | 2.30 | 2.40 | 2.20 | 0 | 100 | -0.0 |
| 22/04/2024 |
2.30
|
35,700 | 2.50 | 2.50 | 2.30 | 0 | 20,000 | -0.0 |
| 19/04/2024 |
2.40
|
18,700 | 2.60 | 2.60 | 2.40 | 0 | 4,300 | -0.0 |
| 17/04/2024 |
2.60
|
19,200 | 2.50 | 2.60 | 2.50 | 200 | 0 | 0.0 |
| 16/04/2024 |
2.50
|
39,200 | 2.40 | 2.50 | 2.40 | 9,000 | 900 | 0.0 |
| 15/04/2024 |
2.50
|
112,904 | 2.80 | 2.80 | 2.50 | 0 | 16,500 | -0.0 |
| 12/04/2024 |
2.70
|
47,100 | 2.80 | 2.80 | 2.70 | 400 | 0 | 0.0 |
| 11/04/2024 |
2.80
|
35,500 | 2.80 | 2.90 | 2.80 | 0 | 0 | 0 |
| 10/04/2024 |
2.80
|
45,204 | 2.90 | 2.90 | 2.80 | 0 | 0 | 0 |
| 09/04/2024 |
2.90
|
39,500 | 2.90 | 2.90 | 2.80 | 0 | 0 | 0 |
| 08/04/2024 |
2.90
|
27,600 | 2.90 | 3 | 2.80 | 0 | 0 | 0 |
| 05/04/2024 |
2.90
|
130,703 | 3 | 3 | 2.80 | 2,100 | 0 | 0.0 |
| 04/04/2024 |
3
|
7,600 | 3 | 3 | 3 | 0 | 0 | 0 |
| 03/04/2024 |
3.10
|
14,400 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
| 02/04/2024 |
3.20
|
112,700 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
| 01/04/2024 |
3
|
16,702 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 29/03/2024 |
3.10
|
13,500 | 3 | 3.10 | 3 | 0 | 0 | 0 |
| 28/03/2024 |
3.10
|
60,600 | 3 | 3.10 | 3 | 0 | 0 | 0 |
| 27/03/2024 |
3.10
|
37,306 | 3.10 | 3.10 | 3 | 4,600 | 0 | 0.0 |
| 26/03/2024 |
3
|
34,800 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 25/03/2024 |
3.10
|
36,803 | 3.10 | 3.10 | 3 | 4,000 | 0 | 0.0 |
| 22/03/2024 |
3
|
40,400 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 21/03/2024 |
3.10
|
119,402 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 20/03/2024 |
3.20
|
39,600 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
| 19/03/2024 |
3.20
|
29,308 | 3.10 | 3.20 | 3.10 | 1,000 | 0 | 0.0 |
| 18/03/2024 |
3.10
|
42,400 | 3.10 | 3.20 | 3 | 100 | 0 | 0.0 |
| 15/03/2024 |
3.20
|
34,400 | 3.10 | 3.20 | 3.10 | 200 | 0 | 0.0 |
| 14/03/2024 |
3.20
|
161,502 | 3.20 | 3.20 | 3 | 500 | 100 | 0.0 |
| 13/03/2024 |
3.20
|
1,300 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 12/03/2024 |
3.10
|
64,100 | 3.10 | 3.20 | 3 | 100 | 0 | 0.0 |
| 11/03/2024 |
3.20
|
14,500 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
| 08/03/2024 |
3.30
|
23,000 | 3.20 | 3.30 | 3.20 | 0 | 0 | 0 |
| 07/03/2024 |
3.30
|
26,900 | 3.20 | 3.30 | 3.20 | 0 | 0 | 0 |
| 06/03/2024 |
3.30
|
28,400 | 3.30 | 3.30 | 3.10 | 0 | 0 | 0 |
| 05/03/2024 |
3.30
|
60,900 | 3.20 | 3.30 | 3.20 | 0 | 0 | 0 |
| 04/03/2024 |
3.30
|
113,900 | 3.20 | 3.30 | 3.20 | 500 | 0 | 0.0 |
| 01/03/2024 |
3.40
|
11,400 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
| 29/02/2024 |
3.40
|
76,107 | 3.20 | 3.40 | 3.20 | 0 | 0 | 0 |
| 28/02/2024 |
3.10
|
43,900 | 3.20 | 3.30 | 3.10 | 0 | 0 | 0 |
| 27/02/2024 |
3.20
|
71,600 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
| 26/02/2024 |
3.30
|
35,600 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
| 23/02/2024 |
3.40
|
40,400 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
| 22/02/2024 |
3.40
|
13,500 | 3.30 | 3.40 | 3.30 | 0 | 0 | 0 |
| 21/02/2024 |
3.20
|
44,810 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
| 20/02/2024 |
3.20
|
18,800 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
| 19/02/2024 |
3.40
|
10,700 | 3.40 | 3.40 | 3.20 | 0 | 1,300 | -0.0 |
| 16/02/2024 |
3.40
|
22,500 | 3.30 | 3.40 | 3.20 | 0 | 0 | 0 |
| 15/02/2024 |
3.40
|
13,000 | 3.30 | 3.50 | 3.20 | 100 | 0 | 0.0 |
| 07/02/2024 |
3.20
|
36,000 | 3.30 | 3.40 | 3.20 | 0 | 0 | 0 |
| 06/02/2024 |
3.40
|
23,300 | 3.30 | 3.40 | 3.30 | 0 | 0 | 0 |
| 05/02/2024 |
3.30
|
40,200 | 3.30 | 3.40 | 3.30 | 100 | 0 | 0.0 |
| 02/02/2024 |
3.20
|
18,500 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
| 01/02/2024 |
3.20
|
43,800 | 3.30 | 3.30 | 3.20 | 200 | 0 | 0.0 |
| 31/01/2024 |
3.30
|
60,200 | 3.30 | 3.40 | 3.30 | 0 | 0 | 0 |
| 30/01/2024 |
3.30
|
77,706 | 3.50 | 3.50 | 3.20 | 5,100 | 0 | 0.0 |
| 29/01/2024 |
3.50
|
312,266 | 3.50 | 3.70 | 3.50 | 0 | 5,000 | -0.0 |
| 26/01/2024 |
3.40
|
163,841 | 3.10 | 3.40 | 3.10 | 0 | 0 | 0 |
| 25/01/2024 |
3.10
|
13,800 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
| 24/01/2024 |
3.20
|
21,800 | 3 | 3.20 | 3 | 0 | 0 | 0 |
| 23/01/2024 |
3.10
|
11,501 | 3 | 3.10 | 3 | 0 | 0 | 0 |
| 22/01/2024 |
3.10
|
8,300 | 3 | 3.10 | 3 | 0 | 0 | 0 |
| 19/01/2024 |
3
|
37,500 | 3 | 3 | 2.90 | 1,000 | 0 | 0.0 |
| 18/01/2024 |
3
|
15,900 | 3 | 3 | 2.90 | 0 | 0 | 0 |
| 17/01/2024 |
3
|
16,300 | 3 | 3.10 | 3 | 500 | 0 | 0.0 |
| 16/01/2024 |
3
|
26,900 | 3 | 3.10 | 3 | 1,000 | 0 | 0.0 |
| 15/01/2024 |
3.10
|
18,500 | 3.10 | 3.10 | 3 | 500 | 0 | 0.0 |
| 12/01/2024 |
3.10
|
33,900 | 3.10 | 3.10 | 3 | 3,500 | 0 | 0.0 |
| 11/01/2024 |
3.10
|
46,400 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 10/01/2024 |
3.10
|
15,800 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
| 09/01/2024 |
3.20
|
13,300 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
| 08/01/2024 |
3.20
|
12,400 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
| 05/01/2024 |
3.10
|
40,300 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
| 04/01/2024 |
3.20
|
11,400 | 3 | 3.20 | 3 | 1,800 | 0 | 0.0 |
| 03/01/2024 |
3.20
|
13,300 | 3.10 | 3.20 | 3.10 | 0 | 800 | -0.0 |
| 02/01/2024 |
3.10
|
20,300 | 3.10 | 3.10 | 2.90 | 0 | 0 | 0 |
| 29/12/2023 |
3.10
|
22,600 | 3.10 | 3.20 | 3 | 0 | 100 | -0.0 |
| 28/12/2023 |
3.10
|
36,100 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
| 27/12/2023 |
3.20
|
12,200 | 3.20 | 3.20 | 3.10 | 0 | 300 | -0.0 |
| 26/12/2023 |
3.20
|
16,800 | 3.10 | 3.20 | 3 | 1,900 | 0 | 0.0 |
| 25/12/2023 |
3.10
|
24,300 | 3.10 | 3.20 | 3.10 | 0 | 5,900 | -0.0 |
| 22/12/2023 |
3.10
|
13,000 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
| 21/12/2023 |
3.20
|
700 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
| 20/12/2023 |
3.20
|
76,400 | 3.20 | 3.20 | 3 | 11,700 | 800 | 0.0 |
| 19/12/2023 |
3.20
|
35,900 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
| 18/12/2023 |
3.30
|
5,300 | 3.20 | 3.30 | 3.20 | 0 | 0 | 0 |
| 15/12/2023 |
3.20
|
40,300 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
| 14/12/2023 |
3.40
|
22,200 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
| 13/12/2023 |
3.40
|
32,800 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
| 12/12/2023 |
3.40
|
47,600 | 3.30 | 3.40 | 3.20 | 1,500 | 0 | 0.0 |
| 11/12/2023 |
3.30
|
9,600 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
| 08/12/2023 |
3.40
|
151,500 | 3.50 | 3.50 | 3.20 | 2,400 | 0 | 0.0 |
| 07/12/2023 |
3.50
|
24,900 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
| 06/12/2023 |
3.40
|
51,200 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
| 05/12/2023 |
3.40
|
2,300 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
| 04/12/2023 |
3.50
|
35,600 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |