| 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) |
0.13 | 4.28% | 11,207,900 | 0 | 0 |
2.89
3.25
3.16
|
|
2 tháng
(2025-10-06) |
0.06 | 1.93% | 17,480,600 | 0 | 0 |
2.83
3.25
3.16
|
|
3 tháng
(2025-09-05) |
-0.06 | -1.86% | 26,516,100 | 0 | 0 |
2.83
3.25
3.16
|
|
6 tháng
(2025-06-09) |
0.35 | 12.41% | 83,293,700 | -1,300 | -0.0 |
2.77
3.42
3.16
|
|
12 tháng
(2024-12-09) |
0.71 | 28.86% | 152,059,900 | -15,900 | -0.0 |
2.33
3.42
3.16
|
|
24 tháng
(2023-12-15) |
-0.55 | -14.78% | 286,446,400 | -16,400 | -0.0 |
2.33
3.98
3.16
|
|
36 tháng
(2022-12-20) |
-0.48 | -13.15% | 801,351,800 | -18,170 | -0.1 |
2.33
6.39
3.16
|
|
60 tháng
(2020-12-30) |
0.09 | 2.82% | 2,497,238,920 | -613,387 | -16.2 |
2.33
20.76
3.16
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 03/05/2024 |
3
|
367,100 | 3.09 | 3.09 | 3 | 0 | 0 | 0 |
| 02/05/2024 |
3.02
|
601,900 | 3 | 3.02 | 2.90 | 0 | 0 | 0 |
| 26/04/2024 |
2.90
|
311,100 | 2.94 | 2.96 | 2.90 | 0 | 0 | 0 |
| 25/04/2024 |
2.94
|
495,200 | 2.88 | 2.97 | 2.88 | 0 | 0 | 0 |
| 24/04/2024 |
2.88
|
453,800 | 2.90 | 2.94 | 2.70 | 0 | 0 | 0 |
| 23/04/2024 |
2.90
|
311,700 | 2.93 | 2.97 | 2.85 | 0 | 0 | 0 |
| 22/04/2024 |
2.93
|
639,300 | 2.85 | 2.94 | 2.81 | 0 | 0 | 0 |
| 19/04/2024 |
2.80
|
759,400 | 2.85 | 2.85 | 2.75 | 0 | 0 | 0 |
| 17/04/2024 |
2.85
|
759,200 | 2.83 | 2.85 | 2.77 | 0 | 0 | 0 |
| 16/04/2024 |
2.78
|
1,953,400 | 2.99 | 3.03 | 2.78 | 0 | 0 | 0 |
| 15/04/2024 |
2.98
|
1,741,200 | 3.16 | 3.20 | 2.98 | 0 | 0 | 0 |
| 12/04/2024 |
3.20
|
487,100 | 3.24 | 3.24 | 3.15 | 0 | 0 | 0 |
| 11/04/2024 |
3.24
|
683,700 | 3.23 | 3.27 | 3.17 | 0 | 0 | 0 |
| 10/04/2024 |
3.24
|
644,200 | 3.24 | 3.27 | 3.19 | 0 | 0 | 0 |
| 09/04/2024 |
3.27
|
1,928,700 | 3.06 | 3.28 | 3.06 | 0 | 0 | 0 |
| 08/04/2024 |
3.24
|
3,103,700 | 3.48 | 3.48 | 3.24 | 0 | 0 | 0 |
| 05/04/2024 |
3.48
|
1,521,000 | 3.55 | 3.55 | 3.42 | 0 | 0 | 0 |
| 04/04/2024 |
3.56
|
855,900 | 3.58 | 3.59 | 3.54 | 0 | 0 | 0 |
| 03/04/2024 |
3.59
|
668,200 | 3.61 | 3.63 | 3.57 | 0 | 0 | 0 |
| 02/04/2024 |
3.59
|
559,800 | 3.59 | 3.60 | 3.55 | 0 | 0 | 0 |
| 01/04/2024 |
3.59
|
658,300 | 3.58 | 3.61 | 3.58 | 0 | 0 | 0 |
| 29/03/2024 |
3.59
|
841,800 | 3.65 | 3.65 | 3.59 | 0 | 0 | 0 |
| 28/03/2024 |
3.63
|
507,000 | 3.65 | 3.66 | 3.62 | 0 | 0 | 0 |
| 27/03/2024 |
3.65
|
517,200 | 3.65 | 3.66 | 3.63 | 0 | 0 | 0 |
| 26/03/2024 |
3.64
|
373,500 | 3.61 | 3.64 | 3.61 | 0 | 0 | 0 |
| 25/03/2024 |
3.63
|
661,800 | 3.64 | 3.65 | 3.60 | 0 | 0 | 0 |
| 22/03/2024 |
3.64
|
794,100 | 3.66 | 3.66 | 3.59 | 0 | 0 | 0 |
| 21/03/2024 |
3.64
|
605,600 | 3.63 | 3.67 | 3.62 | 0 | 0 | 0 |
| 20/03/2024 |
3.63
|
362,400 | 3.60 | 3.63 | 3.58 | 0 | 0 | 0 |
| 19/03/2024 |
3.60
|
610,500 | 3.63 | 3.63 | 3.56 | 0 | 0 | 0 |
| 18/03/2024 |
3.58
|
932,400 | 3.62 | 3.69 | 3.55 | 0 | 0 | 0 |
| 15/03/2024 |
3.65
|
709,200 | 3.63 | 3.66 | 3.60 | 0 | 0 | 0 |
| 14/03/2024 |
3.64
|
1,100,000 | 3.67 | 3.69 | 3.60 | 0 | 0 | 0 |
| 13/03/2024 |
3.67
|
670,600 | 3.64 | 3.67 | 3.64 | 0 | 0 | 0 |
| 12/03/2024 |
3.64
|
704,600 | 3.62 | 3.67 | 3.61 | 0 | 0 | 0 |
| 11/03/2024 |
3.66
|
695,900 | 3.70 | 3.70 | 3.65 | 0 | 0 | 0 |
| 08/03/2024 |
3.69
|
939,200 | 3.74 | 3.79 | 3.69 | 0 | 0 | 0 |
| 07/03/2024 |
3.75
|
1,097,700 | 3.74 | 3.77 | 3.70 | 0 | 0 | 0 |
| 06/03/2024 |
3.73
|
1,469,600 | 3.72 | 3.83 | 3.72 | 0 | 0 | 0 |
| 05/03/2024 |
3.71
|
763,000 | 3.72 | 3.75 | 3.69 | 0 | 0 | 0 |
| 04/03/2024 |
3.72
|
887,700 | 3.70 | 3.76 | 3.70 | 0 | 0 | 0 |
| 01/03/2024 |
3.70
|
397,300 | 3.69 | 3.71 | 3.67 | 0 | 0 | 0 |
| 29/02/2024 |
3.69
|
1,110,300 | 3.73 | 3.74 | 3.64 | 0 | 0 | 0 |
| 28/02/2024 |
3.73
|
587,800 | 3.71 | 3.76 | 3.69 | 0 | 0 | 0 |
| 27/02/2024 |
3.71
|
563,800 | 3.69 | 3.72 | 3.67 | 0 | 0 | 0 |
| 26/02/2024 |
3.67
|
935,700 | 3.72 | 3.74 | 3.64 | 0 | 0 | 0 |
| 23/02/2024 |
3.72
|
1,350,300 | 3.90 | 3.91 | 3.72 | 0 | 0 | 0 |
| 22/02/2024 |
3.89
|
2,957,400 | 3.66 | 3.89 | 3.66 | 0 | 0 | 0 |
| 21/02/2024 |
3.66
|
545,500 | 3.68 | 3.70 | 3.64 | 0 | 0 | 0 |
| 20/02/2024 |
3.65
|
809,900 | 3.68 | 3.69 | 3.62 | 0 | 0 | 0 |
| 19/02/2024 |
3.66
|
1,053,900 | 3.63 | 3.70 | 3.63 | 0 | 0 | 0 |
| 16/02/2024 |
3.62
|
444,800 | 3.61 | 3.64 | 3.59 | 0 | 0 | 0 |
| 15/02/2024 |
3.60
|
267,500 | 3.60 | 3.60 | 3.52 | 0 | 0 | 0 |
| 07/02/2024 |
3.51
|
579,600 | 3.49 | 3.58 | 3.49 | 0 | 0 | 0 |
| 06/02/2024 |
3.49
|
539,200 | 3.48 | 3.51 | 3.48 | 0 | 0 | 0 |
| 05/02/2024 |
3.48
|
638,300 | 3.58 | 3.59 | 3.48 | 0 | 0 | 0 |
| 02/02/2024 |
3.54
|
912,800 | 3.66 | 3.66 | 3.54 | 0 | 0 | 0 |
| 01/02/2024 |
3.62
|
489,100 | 3.65 | 3.65 | 3.60 | 0 | 0 | 0 |
| 31/01/2024 |
3.62
|
900,400 | 3.65 | 3.72 | 3.61 | 0 | 0 | 0 |
| 30/01/2024 |
3.68
|
698,600 | 3.68 | 3.75 | 3.67 | 0 | 0 | 0 |
| 29/01/2024 |
3.66
|
783,100 | 3.70 | 3.71 | 3.65 | 0 | 0 | 0 |
| 26/01/2024 |
3.69
|
529,700 | 3.69 | 3.73 | 3.69 | 0 | 0 | 0 |
| 25/01/2024 |
3.70
|
418,500 | 3.70 | 3.74 | 3.69 | 0 | 0 | 0 |
| 24/01/2024 |
3.70
|
480,000 | 3.70 | 3.73 | 3.68 | 0 | 0 | 0 |
| 23/01/2024 |
3.68
|
680,200 | 3.67 | 3.73 | 3.66 | 0 | 0 | 0 |
| 22/01/2024 |
3.69
|
870,700 | 3.73 | 3.73 | 3.64 | 0 | 0 | 0 |
| 19/01/2024 |
3.69
|
481,500 | 3.70 | 3.74 | 3.68 | 0 | 0 | 0 |
| 18/01/2024 |
3.68
|
262,600 | 3.70 | 3.70 | 3.66 | 0 | 0 | 0 |
| 17/01/2024 |
3.68
|
462,300 | 3.74 | 3.75 | 3.68 | 0 | 0 | 0 |
| 16/01/2024 |
3.74
|
458,600 | 3.64 | 3.74 | 3.64 | 0 | 0 | 0 |
| 15/01/2024 |
3.65
|
569,900 | 3.66 | 3.73 | 3.65 | 0 | 0 | 0 |
| 12/01/2024 |
3.66
|
1,521,600 | 3.77 | 3.77 | 3.66 | 0 | 0 | 0 |
| 11/01/2024 |
3.77
|
796,700 | 3.76 | 3.81 | 3.76 | 0 | 0 | 0 |
| 10/01/2024 |
3.79
|
962,300 | 3.84 | 3.85 | 3.75 | 0 | 0 | 0 |
| 09/01/2024 |
3.80
|
980,500 | 3.86 | 3.88 | 3.79 | 0 | 0 | 0 |
| 08/01/2024 |
3.85
|
857,800 | 3.85 | 3.91 | 3.85 | 0 | 0 | 0 |
| 05/01/2024 |
3.85
|
1,325,000 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
| 04/01/2024 |
3.88
|
1,603,900 | 4.08 | 4.08 | 3.86 | 0 | 0 | 0 |
| 03/01/2024 |
3.98
|
2,479,000 | 3.92 | 4.07 | 3.86 | 0 | 0 | 0 |
| 02/01/2024 |
3.90
|
2,764,200 | 3.79 | 3.97 | 3.76 | 0 | 0 | 0 |
| 29/12/2023 |
3.74
|
445,200 | 3.71 | 3.76 | 3.72 | 0 | 0 | 0 |
| 28/12/2023 |
3.71
|
511,800 | 3.71 | 3.75 | 3.71 | 0 | 0 | 0 |
| 27/12/2023 |
3.71
|
497,500 | 3.73 | 3.77 | 3.71 | 0 | 0 | 0 |
| 26/12/2023 |
3.73
|
478,300 | 3.72 | 3.76 | 3.72 | 0 | 0 | 0 |
| 25/12/2023 |
3.72
|
697,900 | 3.72 | 3.77 | 3.71 | 0 | 0 | 0 |
| 22/12/2023 |
3.72
|
590,800 | 3.74 | 3.78 | 3.70 | 0 | 0 | 0 |
| 21/12/2023 |
3.74
|
422,700 | 3.79 | 3.79 | 3.74 | 0 | 0 | 0 |
| 20/12/2023 |
3.79
|
351,800 | 3.79 | 3.84 | 3.76 | 0 | 0 | 0 |
| 19/12/2023 |
3.79
|
804,400 | 3.72 | 3.88 | 3.73 | 0 | 0 | 0 |
| 18/12/2023 |
3.72
|
754,800 | 3.72 | 3.78 | 3.69 | 0 | 0 | 0 |
| 15/12/2023 |
3.72
|
606,700 | 3.76 | 3.79 | 3.71 | 0 | 0 | 0 |
| 14/12/2023 |
3.76
|
672,700 | 3.78 | 3.83 | 3.75 | 0 | 0 | 0 |
| 13/12/2023 |
3.78
|
1,175,500 | 3.85 | 3.91 | 3.77 | 0 | 0 | 0 |
| 12/12/2023 |
3.85
|
1,317,200 | 3.79 | 3.88 | 3.78 | 0 | 0 | 0 |
| 11/12/2023 |
3.79
|
916,300 | 3.86 | 3.87 | 3.77 | 0 | 0 | 0 |
| 08/12/2023 |
3.86
|
835,300 | 3.90 | 3.97 | 3.82 | 0 | 0 | 0 |
| 07/12/2023 |
3.90
|
2,632,000 | 3.83 | 3.93 | 3.76 | 0 | 0 | 0 |
| 06/12/2023 |
3.83
|
1,280,000 | 3.75 | 3.84 | 3.73 | 0 | 0 | 0 |
| 05/12/2023 |
3.75
|
807,700 | 3.77 | 3.82 | 3.74 | 0 | 0 | 0 |
| 04/12/2023 |
3.77
|
1,277,000 | 3.64 | 3.80 | 3.65 | 0 | 0 | 0 |