| 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) |
0.15 | 5.05% | 673,100 | 0 | 0 |
2.97
3.19
3.17
|
|
2 tháng
(2025-10-06) |
-0.07 | -2.19% | 2,039,800 | 0 | 0 |
2.65
3.23
3.17
|
|
3 tháng
(2025-09-05) |
-0.26 | -7.69% | 3,321,300 | 0 | 0 |
2.65
3.45
3.17
|
|
6 tháng
(2025-06-09) |
-0.07 | -2.19% | 10,182,700 | 0 | 0 |
2.65
3.63
3.17
|
|
12 tháng
(2024-12-09) |
-0.48 | -13.33% | 17,154,200 | -8 | -0.0 |
2.65
4.33
3.17
|
|
24 tháng
(2023-12-15) |
0.03 | 0.92% | 40,748,400 | -8 | -0.0 |
2.65
4.63
3.17
|
|
36 tháng
(2022-12-20) |
0.30 | 10.71% | 88,411,200 | -47,108 | -0.3 |
2.58
4.63
3.17
|
|
60 tháng
(2020-12-30) |
1.11 | 55.41% | 381,669,440 | -319,908 | -4.1 |
2.01
10.76
3.17
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 03/05/2024 |
2.98
|
38,700 | 3 | 3 | 2.92 | 0 | 0 | 0 |
| 02/05/2024 |
2.96
|
40,100 | 2.99 | 3 | 2.88 | 0 | 0 | 0 |
| 26/04/2024 |
3
|
15,500 | 2.98 | 3.04 | 2.96 | 0 | 0 | 0 |
| 25/04/2024 |
2.98
|
29,300 | 3.03 | 3.03 | 2.89 | 0 | 0 | 0 |
| 24/04/2024 |
2.97
|
32,700 | 2.95 | 3 | 2.93 | 0 | 0 | 0 |
| 23/04/2024 |
2.95
|
30,900 | 2.98 | 2.98 | 2.92 | 0 | 0 | 0 |
| 22/04/2024 |
2.95
|
13,400 | 2.90 | 2.95 | 2.88 | 0 | 0 | 0 |
| 19/04/2024 |
2.90
|
46,600 | 3.03 | 3.03 | 2.83 | 0 | 0 | 0 |
| 17/04/2024 |
2.85
|
70,400 | 2.91 | 3.03 | 2.85 | 0 | 0 | 0 |
| 16/04/2024 |
2.85
|
84,300 | 2.98 | 3.03 | 2.83 | 0 | 0 | 0 |
| 15/04/2024 |
3.03
|
80,300 | 3.12 | 3.15 | 3.02 | 0 | 0 | 0 |
| 12/04/2024 |
3.12
|
49,300 | 3.12 | 3.16 | 3.12 | 0 | 0 | 0 |
| 11/04/2024 |
3.13
|
52,300 | 3.08 | 3.16 | 3.08 | 0 | 0 | 0 |
| 10/04/2024 |
3.13
|
37,800 | 3.15 | 3.16 | 3.12 | 0 | 0 | 0 |
| 09/04/2024 |
3.15
|
30,800 | 3.17 | 3.17 | 3.13 | 0 | 0 | 0 |
| 08/04/2024 |
3.17
|
38,600 | 3.17 | 3.18 | 3.15 | 0 | 0 | 0 |
| 05/04/2024 |
3.17
|
73,300 | 3.18 | 3.21 | 3.17 | 0 | 0 | 0 |
| 04/04/2024 |
3.18
|
34,000 | 3.23 | 3.23 | 3.18 | 0 | 0 | 0 |
| 03/04/2024 |
3.20
|
26,000 | 3.19 | 3.21 | 3.19 | 0 | 0 | 0 |
| 02/04/2024 |
3.21
|
33,700 | 3.23 | 3.23 | 3.18 | 0 | 0 | 0 |
| 01/04/2024 |
3.21
|
34,800 | 3.20 | 3.22 | 3.19 | 0 | 0 | 0 |
| 29/03/2024 |
3.22
|
73,500 | 3.22 | 3.24 | 3.19 | 0 | 0 | 0 |
| 28/03/2024 |
3.23
|
86,500 | 3.23 | 3.31 | 3.19 | 0 | 0 | 0 |
| 27/03/2024 |
3.22
|
70,300 | 3.31 | 3.31 | 3.22 | 0 | 0 | 0 |
| 26/03/2024 |
3.21
|
83,000 | 3.25 | 3.25 | 3.18 | 0 | 0 | 0 |
| 25/03/2024 |
3.20
|
145,600 | 3.17 | 3.21 | 3.13 | 0 | 0 | 0 |
| 22/03/2024 |
3.20
|
70,400 | 3.18 | 3.25 | 3.18 | 0 | 0 | 0 |
| 21/03/2024 |
3.25
|
166,400 | 3.24 | 3.27 | 3.11 | 0 | 0 | 0 |
| 20/03/2024 |
3.23
|
53,700 | 3.21 | 3.23 | 3.17 | 0 | 0 | 0 |
| 19/03/2024 |
3.23
|
17,700 | 3.18 | 3.27 | 3.18 | 0 | 0 | 0 |
| 18/03/2024 |
3.23
|
80,600 | 3.25 | 3.26 | 3.13 | 0 | 0 | 0 |
| 15/03/2024 |
3.24
|
94,900 | 3.24 | 3.25 | 3.21 | 0 | 0 | 0 |
| 14/03/2024 |
3.24
|
109,200 | 3.24 | 3.29 | 3.21 | 0 | 0 | 0 |
| 13/03/2024 |
3.24
|
97,600 | 3.21 | 3.25 | 3.18 | 0 | 0 | 0 |
| 12/03/2024 |
3.21
|
161,600 | 3.24 | 3.24 | 3.04 | 0 | 0 | 0 |
| 11/03/2024 |
3.23
|
46,200 | 3.33 | 3.33 | 3.23 | 0 | 0 | 0 |
| 08/03/2024 |
3.27
|
125,000 | 3.33 | 3.42 | 3.24 | 0 | 0 | 0 |
| 07/03/2024 |
3.38
|
140,900 | 3.26 | 3.43 | 3.26 | 0 | 0 | 0 |
| 06/03/2024 |
3.33
|
89,400 | 3.45 | 3.45 | 3.33 | 0 | 0 | 0 |
| 05/03/2024 |
3.42
|
118,000 | 3.43 | 3.46 | 3.23 | 0 | 0 | 0 |
| 04/03/2024 |
3.47
|
181,200 | 3.48 | 3.54 | 3.43 | 0 | 0 | 0 |
| 01/03/2024 |
3.43
|
33,700 | 3.42 | 3.46 | 3.40 | 0 | 0 | 0 |
| 29/02/2024 |
3.42
|
110,300 | 3.46 | 3.46 | 3.38 | 0 | 0 | 0 |
| 28/02/2024 |
3.46
|
108,200 | 3.54 | 3.54 | 3.42 | 0 | 0 | 0 |
| 27/02/2024 |
3.48
|
141,100 | 3.38 | 3.54 | 3.37 | 0 | 0 | 0 |
| 26/02/2024 |
3.38
|
190,200 | 3.43 | 3.43 | 3.31 | 0 | 0 | 0 |
| 23/02/2024 |
3.43
|
222,600 | 3.58 | 3.58 | 3.42 | 0 | 0 | 0 |
| 22/02/2024 |
3.55
|
361,500 | 3.52 | 3.58 | 3.45 | 0 | 0 | 0 |
| 21/02/2024 |
3.52
|
493,300 | 3.47 | 3.58 | 3.40 | 0 | 0 | 0 |
| 20/02/2024 |
3.40
|
349,200 | 3.18 | 3.40 | 3.18 | 0 | 0 | 0 |
| 19/02/2024 |
3.18
|
89,600 | 3.17 | 3.19 | 3.13 | 0 | 0 | 0 |
| 16/02/2024 |
3.17
|
104,700 | 3.16 | 3.19 | 3.16 | 0 | 0 | 0 |
| 15/02/2024 |
3.13
|
38,500 | 3.17 | 3.21 | 3.12 | 0 | 0 | 0 |
| 07/02/2024 |
3.08
|
70,900 | 3.11 | 3.21 | 3.08 | 0 | 0 | 0 |
| 06/02/2024 |
3.08
|
42,300 | 3.07 | 3.12 | 3.06 | 0 | 0 | 0 |
| 05/02/2024 |
3.08
|
31,300 | 3.08 | 3.12 | 3.08 | 0 | 0 | 0 |
| 02/02/2024 |
3.08
|
33,400 | 3.11 | 3.11 | 3.08 | 0 | 0 | 0 |
| 01/02/2024 |
3.09
|
33,100 | 3.10 | 3.12 | 3.08 | 0 | 0 | 0 |
| 31/01/2024 |
3.11
|
57,200 | 3.09 | 3.13 | 3.08 | 0 | 0 | 0 |
| 30/01/2024 |
3.09
|
47,500 | 3.11 | 3.11 | 3.07 | 0 | 0 | 0 |
| 29/01/2024 |
3.14
|
85,600 | 3.08 | 3.14 | 3.08 | 0 | 0 | 0 |
| 26/01/2024 |
3.07
|
50,700 | 3.07 | 3.09 | 3.07 | 0 | 0 | 0 |
| 25/01/2024 |
3.10
|
38,200 | 3.08 | 3.10 | 3.07 | 0 | 0 | 0 |
| 24/01/2024 |
3.08
|
36,400 | 3.11 | 3.11 | 3.07 | 0 | 0 | 0 |
| 23/01/2024 |
3.11
|
104,800 | 3.09 | 3.11 | 3.04 | 0 | 0 | 0 |
| 22/01/2024 |
3.09
|
29,100 | 3.10 | 3.10 | 3.04 | 0 | 0 | 0 |
| 19/01/2024 |
3.10
|
23,200 | 3.11 | 3.12 | 3.08 | 0 | 0 | 0 |
| 18/01/2024 |
3.09
|
2,300 | 3.12 | 3.12 | 3.07 | 0 | 0 | 0 |
| 17/01/2024 |
3.07
|
26,700 | 3.08 | 3.10 | 3.07 | 0 | 0 | 0 |
| 16/01/2024 |
3.10
|
19,900 | 3.04 | 3.10 | 3.04 | 0 | 0 | 0 |
| 15/01/2024 |
3.07
|
124,900 | 3.09 | 3.14 | 3.07 | 0 | 0 | 0 |
| 12/01/2024 |
3.09
|
69,700 | 3.15 | 3.15 | 3.08 | 0 | 0 | 0 |
| 11/01/2024 |
3.15
|
12,500 | 3.18 | 3.18 | 3.11 | 0 | 0 | 0 |
| 10/01/2024 |
3.13
|
58,100 | 3.18 | 3.18 | 3.13 | 0 | 0 | 0 |
| 09/01/2024 |
3.18
|
145,300 | 3.12 | 3.18 | 3.12 | 0 | 0 | 0 |
| 08/01/2024 |
3.12
|
91,400 | 3.13 | 3.17 | 3.10 | 0 | 0 | 0 |
| 05/01/2024 |
3.10
|
95,200 | 3.14 | 3.21 | 3.10 | 0 | 0 | 0 |
| 04/01/2024 |
3.13
|
125,500 | 3.13 | 3.13 | 3.08 | 0 | 0 | 0 |
| 03/01/2024 |
3.12
|
36,400 | 3.11 | 3.13 | 3.08 | 0 | 0 | 0 |
| 02/01/2024 |
3.11
|
86,600 | 3.11 | 3.13 | 3.08 | 0 | 0 | 0 |
| 29/12/2023 |
3.11
|
42,100 | 3.11 | 3.13 | 3.05 | 0 | 0 | 0 |
| 28/12/2023 |
3.11
|
20,800 | 3.10 | 3.11 | 3.07 | 0 | 0 | 0 |
| 27/12/2023 |
3.10
|
59,500 | 3.09 | 3.10 | 3.08 | 0 | 0 | 0 |
| 26/12/2023 |
3.09
|
42,600 | 3.04 | 3.12 | 3.07 | 0 | 0 | 0 |
| 25/12/2023 |
3.04
|
92,000 | 3.09 | 3.12 | 3 | 0 | 0 | 0 |
| 22/12/2023 |
3.09
|
33,300 | 3.08 | 3.15 | 3.08 | 0 | 0 | 0 |
| 21/12/2023 |
3.08
|
27,400 | 3.09 | 3.09 | 3.05 | 0 | 0 | 0 |
| 20/12/2023 |
3.09
|
16,600 | 3.10 | 3.13 | 3.08 | 0 | 0 | 0 |
| 19/12/2023 |
3.10
|
75,900 | 3.10 | 3.17 | 3.09 | 0 | 0 | 0 |
| 18/12/2023 |
3.10
|
48,900 | 3.09 | 3.15 | 3.07 | 0 | 0 | 0 |
| 15/12/2023 |
3.09
|
209,100 | 3.10 | 3.13 | 3.07 | 0 | 0 | 0 |
| 14/12/2023 |
3.10
|
142,500 | 3.13 | 3.13 | 3.10 | 0 | 5,000 | -0.0 |
| 13/12/2023 |
3.13
|
20,700 | 3.11 | 3.15 | 3.10 | 0 | 3,500 | -0.0 |
| 12/12/2023 |
3.11
|
244,200 | 3.11 | 3.21 | 3.08 | 0 | 2,000 | -0.0 |
| 11/12/2023 |
3.11
|
90,600 | 3.12 | 3.22 | 3.09 | 0 | 10,000 | -0.0 |
| 08/12/2023 |
3.12
|
167,400 | 3.14 | 3.15 | 3.11 | 0 | 11,500 | -0.0 |
| 07/12/2023 |
3.14
|
562,600 | 3.23 | 3.25 | 3.13 | 0 | 5,000 | -0.0 |
| 06/12/2023 |
3.23
|
99,500 | 3.23 | 3.27 | 3.20 | 0 | 10,000 | -0.0 |
| 05/12/2023 |
3.23
|
45,200 | 3.28 | 3.29 | 3.23 | 0 | 0 | 0 |
| 04/12/2023 |
3.28
|
100,600 | 3.22 | 3.32 | 3.20 | 0 | 0 | 0 |