| 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 | 0% | 2,900 | 0 | 0 |
3.20
3.40
3.40
|
|
2 tháng
(2025-11-28) |
0.20 | 6.25% | 13,400 | 200 | 0.0 |
3
3.50
3.40
|
|
3 tháng
(2025-10-29) |
-0.10 | -2.86% | 14,200 | 200 | 0.0 |
3
3.50
3.40
|
|
6 tháng
(2025-07-31) |
-0.60 | -15% | 29,700 | -2,500 | -0.0 |
3
4.60
3.40
|
|
12 tháng
(2025-02-03) |
-0.50 | -12.82% | 78,000 | -2,500 | -0.0 |
2.50
4.60
3.40
|
|
24 tháng
(2024-02-07) |
-5 | -59.52% | 127,109 | -2,600 | -0.0 |
2.50
8.50
3.40
|
|
36 tháng
(2023-02-13) |
1 | 41.67% | 1,287,858 | -215,200 | -1.0 |
2.40
11.60
3.40
|
|
60 tháng
(2021-02-22) |
-0.70 | -17.07% | 6,111,551 | -613,130 | -3.2 |
1.90
12.40
3.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 24/06/2024 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 21/06/2024 |
5
|
400 | 4.70 | 5 | 4.70 | 0 | 0 | 0 |
| 20/06/2024 |
4.60
|
100 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 19/06/2024 |
4.50
|
100 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 18/06/2024 |
4.60
|
5,790 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
| 17/06/2024 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 14/06/2024 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 13/06/2024 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 12/06/2024 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 11/06/2024 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 10/06/2024 |
5
|
100 | 5 | 5 | 5 | 0 | 0 | 0 |
| 07/06/2024 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 06/06/2024 |
5
|
11 | 5 | 5 | 5 | 0 | 0 | 0 |
| 05/06/2024 |
5
|
100 | 5 | 5 | 5 | 0 | 0 | 0 |
| 04/06/2024 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 03/06/2024 |
5.10
|
200 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 31/05/2024 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 30/05/2024 |
5.10
|
300 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 29/05/2024 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
| 28/05/2024 |
6
|
100 | 6 | 6 | 6 | 0 | 0 | 0 |
| 27/05/2024 |
5.50
|
100 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 24/05/2024 |
5.40
|
300 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
| 23/05/2024 |
5.40
|
100 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 22/05/2024 |
5
|
2,900 | 5.30 | 5.30 | 5 | 0 | 0 | 0 |
| 21/05/2024 |
5.20
|
100 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 20/05/2024 |
5.20
|
2,100 | 5 | 5.20 | 5 | 0 | 0 | 0 |
| 17/05/2024 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 16/05/2024 |
5
|
1,200 | 5 | 5 | 5 | 0 | 0 | 0 |
| 15/05/2024 |
5
|
600 | 4.70 | 5 | 4.70 | 0 | 0 | 0 |
| 14/05/2024 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 13/05/2024 |
5
|
200 | 5 | 5 | 5 | 0 | 0 | 0 |
| 10/05/2024 |
5
|
200 | 5 | 5 | 5 | 0 | 0 | 0 |
| 09/05/2024 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 08/05/2024 |
4.90
|
400 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| 07/05/2024 |
5
|
100 | 5 | 5 | 5 | 0 | 0 | 0 |
| 06/05/2024 |
5.50
|
100 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 03/05/2024 |
5
|
208 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 02/05/2024 |
5.50
|
600 | 5 | 5.50 | 5 | 0 | 0 | 0 |
| 26/04/2024 |
5.50
|
500 | 5.20 | 5.50 | 5 | 0 | 0 | 0 |
| 25/04/2024 |
5.60
|
600 | 5.10 | 5.60 | 5 | 0 | 0 | 0 |
| 24/04/2024 |
5.30
|
100 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 23/04/2024 |
5.60
|
900 | 5.30 | 5.60 | 5 | 0 | 0 | 0 |
| 22/04/2024 |
5.40
|
8 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 19/04/2024 |
5.40
|
600 | 5 | 5.40 | 5 | 0 | 0 | 0 |
| 17/04/2024 |
4.80
|
200 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 16/04/2024 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 15/04/2024 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 12/04/2024 |
5.80
|
200 | 5.30 | 5.80 | 5.30 | 0 | 0 | 0 |
| 11/04/2024 |
5.70
|
200 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 10/04/2024 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 09/04/2024 |
5.50
|
1,500 | 5.40 | 5.50 | 5.40 | 0 | 0 | 0 |
| 08/04/2024 |
5.30
|
300 | 4.70 | 5.30 | 4.60 | 0 | 0 | 0 |
| 05/04/2024 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 04/04/2024 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 03/04/2024 |
5
|
300 | 5 | 5 | 5 | 0 | 0 | 0 |
| 02/04/2024 |
5.20
|
300 | 4.80 | 5.20 | 4.80 | 0 | 0 | 0 |
| 01/04/2024 |
5.20
|
5,200 | 5.70 | 5.70 | 5.20 | 0 | 0 | 0 |
| 29/03/2024 |
6
|
300 | 5.20 | 6 | 5.20 | 0 | 0 | 0 |
| 28/03/2024 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
| 27/03/2024 |
6
|
200 | 6 | 6 | 6 | 0 | 0 | 0 |
| 26/03/2024 |
6
|
2,100 | 6 | 6 | 6 | 0 | 0 | 0 |
| 25/03/2024 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 22/03/2024 |
5.80
|
200 | 5.90 | 5.90 | 5.80 | 0 | 0 | 0 |
| 21/03/2024 |
6.10
|
200 | 6 | 6.10 | 6 | 0 | 0 | 0 |
| 20/03/2024 |
6.80
|
100 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
| 19/03/2024 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
| 18/03/2024 |
6.20
|
100 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
| 15/03/2024 |
6.80
|
2,100 | 6.10 | 6.80 | 6.10 | 0 | 0 | 0 |
| 14/03/2024 |
6.80
|
117 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
| 13/03/2024 |
6.60
|
203 | 6.50 | 6.60 | 6.50 | 0 | 0 | 0 |
| 12/03/2024 |
5.80
|
100 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 11/03/2024 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
| 08/03/2024 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
| 07/03/2024 |
6.80
|
100 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
| 06/03/2024 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
| 05/03/2024 |
6.80
|
112 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
| 04/03/2024 |
6.80
|
700 | 6.80 | 6.80 | 6.80 | 0 | 100 | -0.0 |
| 01/03/2024 |
7
|
400 | 5.90 | 7 | 5.80 | 0 | 0 | 0 |
| 29/02/2024 |
6.40
|
1,000 | 7.10 | 7.10 | 6.40 | 0 | 0 | 0 |
| 28/02/2024 |
7.50
|
100 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 27/02/2024 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 26/02/2024 |
8.50
|
400 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 23/02/2024 |
8.50
|
1 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 22/02/2024 |
8.50
|
500 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 21/02/2024 |
8.50
|
111 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 20/02/2024 |
7.90
|
201 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 19/02/2024 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 16/02/2024 |
8
|
111 | 8 | 8 | 8 | 0 | 0 | 0 |
| 15/02/2024 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 07/02/2024 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 06/02/2024 |
8.40
|
200 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 05/02/2024 |
8.20
|
202 | 8.50 | 8.50 | 8.20 | 0 | 0 | 0 |
| 02/02/2024 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
| 01/02/2024 |
9.50
|
17,100 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
| 31/01/2024 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
| 30/01/2024 |
10
|
703 | 8.50 | 10 | 8.50 | 0 | 0 | 0 |
| 29/01/2024 |
11.60
|
403 | 9.30 | 11.60 | 9.30 | 0 | 0 | 0 |
| 26/01/2024 |
10
|
46,212 | 10.20 | 11 | 10 | 0 | 0 | 0 |
| 25/01/2024 |
9.70
|
71,600 | 8.40 | 9.70 | 8.40 | 0 | 0 | 0 |
| 24/01/2024 |
8.40
|
39,601 | 8.50 | 8.50 | 8.20 | 0 | 0 | 0 |