| 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) |
-0.60 | -17.65% | 333,600 | 0 | 0 |
2.80
3.40
2.90
|
|
2 tháng
(2025-11-28) |
-0.70 | -20% | 658,900 | 500 | 0.0 |
2.80
3.70
2.90
|
|
3 tháng
(2025-10-29) |
-0.70 | -20% | 725,200 | 500 | 0.0 |
2.80
3.70
2.90
|
|
6 tháng
(2025-07-31) |
-0.90 | -24.32% | 1,390,500 | 500 | 0.0 |
2.80
5.20
2.90
|
|
12 tháng
(2025-02-03) |
-0.70 | -20% | 2,325,317 | 500 | 0.0 |
2.80
5.20
2.90
|
|
24 tháng
(2024-02-07) |
-0.10 | -3.45% | 3,588,279 | -1,300 | -0.0 |
2.70
5.80
2.90
|
|
36 tháng
(2023-02-13) |
-1.60 | -36.36% | 5,136,587 | 0 | -0.0 |
2.70
5.80
2.90
|
|
60 tháng
(2021-02-22) |
-4.80 | -63.16% | 10,337,671 | 5,100 | 0.0 |
2.70
13.20
2.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 24/06/2024 |
4.50
|
2,630 | 5 | 5 | 4.50 | 0 | 0 | 0 |
| 21/06/2024 |
4.90
|
32,306 | 4.60 | 4.90 | 4.60 | 0 | 0 | 0 |
| 20/06/2024 |
4.40
|
10,100 | 4 | 4.40 | 4 | 0 | 0 | 0 |
| 19/06/2024 |
4
|
400 | 4 | 4 | 3.60 | 0 | 0 | 0 |
| 18/06/2024 |
4
|
2,300 | 4 | 4 | 4 | 0 | 0 | 0 |
| 17/06/2024 |
4
|
6,700 | 4.40 | 4.40 | 4 | 0 | 0 | 0 |
| 14/06/2024 |
4
|
9,000 | 4.40 | 4.40 | 4 | 0 | 0 | 0 |
| 13/06/2024 |
4.10
|
9,800 | 4.50 | 4.50 | 4.10 | 0 | 0 | 0 |
| 12/06/2024 |
4.40
|
7,606 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 11/06/2024 |
4.30
|
10,604 | 5.40 | 5.40 | 4.30 | 0 | 0 | 0 |
| 10/06/2024 |
4.60
|
62,401 | 5 | 5.60 | 4.60 | 0 | 12,000 | -0.1 |
| 07/06/2024 |
5
|
32,200 | 5.80 | 5.80 | 5 | 0 | 0 | 0 |
| 06/06/2024 |
5.80
|
113,100 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 05/06/2024 |
5.10
|
115,309 | 5 | 5.10 | 5 | 2,000 | 0 | 0.0 |
| 04/06/2024 |
4.60
|
59,201 | 4.10 | 4.60 | 4.10 | 4,500 | 0 | 0.0 |
| 03/06/2024 |
4.10
|
50,000 | 3.70 | 4.10 | 3.60 | 0 | 0 | 0 |
| 31/05/2024 |
3.60
|
29,700 | 3.40 | 3.60 | 3.40 | 3,800 | 0 | 0.0 |
| 30/05/2024 |
3.20
|
10,500 | 3.20 | 3.40 | 3.20 | 0 | 0 | 0 |
| 29/05/2024 |
3.50
|
17,503 | 3.20 | 3.50 | 3.20 | 0 | 0 | 0 |
| 28/05/2024 |
3.40
|
26,843 | 3.10 | 3.40 | 3.10 | 0 | 0 | 0 |
| 27/05/2024 |
3
|
5,000 | 3 | 3 | 3 | 0 | 0 | 0 |
| 24/05/2024 |
3.20
|
7,000 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 23/05/2024 |
3.20
|
500 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 22/05/2024 |
3.20
|
28,500 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
| 21/05/2024 |
3.10
|
1,600 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
| 20/05/2024 |
3.10
|
8,300 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
| 17/05/2024 |
3.10
|
9,310 | 3.10 | 3.10 | 3.10 | 0 | 100 | -0.0 |
| 16/05/2024 |
3
|
8,529 | 3.20 | 3.20 | 3 | 0 | 0 | 0 |
| 15/05/2024 |
3.20
|
600 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 14/05/2024 |
3.20
|
300 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 13/05/2024 |
3.20
|
3,900 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 10/05/2024 |
3.20
|
74 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 09/05/2024 |
3.20
|
3,400 | 3.20 | 3.20 | 3 | 0 | 0 | 0 |
| 08/05/2024 |
3.20
|
2,001 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 07/05/2024 |
3.20
|
1,100 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 06/05/2024 |
3.20
|
7,800 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
| 03/05/2024 |
2.70
|
7,700 | 3 | 3 | 2.70 | 0 | 0 | 0 |
| 02/05/2024 |
3
|
5,000 | 3 | 3 | 3 | 0 | 0 | 0 |
| 26/04/2024 |
3
|
0 | 3 | 3 | 3 | 0 | 0 | 0 |
| 25/04/2024 |
3
|
100 | 3 | 3 | 3 | 0 | 0 | 0 |
| 24/04/2024 |
2.90
|
0 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
| 23/04/2024 |
2.90
|
0 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
| 22/04/2024 |
2.90
|
0 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
| 19/04/2024 |
2.90
|
0 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
| 17/04/2024 |
2.90
|
0 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
| 16/04/2024 |
2.90
|
1,000 | 2.80 | 3.10 | 2.80 | 0 | 0 | 0 |
| 15/04/2024 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 12/04/2024 |
3.20
|
1,200 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 11/04/2024 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 10/04/2024 |
3.30
|
300 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 09/04/2024 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 08/04/2024 |
3.20
|
2,100 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 05/04/2024 |
3.30
|
2,700 | 3.30 | 3.50 | 3.30 | 0 | 0 | 0 |
| 04/04/2024 |
3.20
|
3,000 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 03/04/2024 |
3.10
|
1,000 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
| 02/04/2024 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 01/04/2024 |
3.20
|
1,200 | 3 | 3.30 | 3 | 0 | 0 | 0 |
| 29/03/2024 |
3
|
6,600 | 3.30 | 3.30 | 3 | 0 | 0 | 0 |
| 28/03/2024 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 27/03/2024 |
3.20
|
1,100 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
| 26/03/2024 |
3.10
|
0 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
| 25/03/2024 |
3.10
|
3,600 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
| 22/03/2024 |
3.30
|
400 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 21/03/2024 |
3.30
|
3,200 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 20/03/2024 |
3.30
|
1,100 | 3.20 | 3.30 | 3.20 | 0 | 0 | 0 |
| 19/03/2024 |
3.20
|
1,000 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 18/03/2024 |
3.20
|
700 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 15/03/2024 |
3.20
|
3,400 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
| 14/03/2024 |
3.30
|
2,600 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 13/03/2024 |
3.30
|
4,800 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 12/03/2024 |
3.30
|
3,940 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 11/03/2024 |
3.30
|
4,600 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 08/03/2024 |
3.30
|
9,400 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 07/03/2024 |
3.30
|
5,600 | 3.20 | 3.30 | 3.20 | 0 | 0 | 0 |
| 06/03/2024 |
3.30
|
1,200 | 3.20 | 3.30 | 3.20 | 0 | 0 | 0 |
| 05/03/2024 |
3.20
|
600 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
| 04/03/2024 |
3.40
|
200 | 3.40 | 3.40 | 3.40 | 100 | 0 | 0.0 |
| 01/03/2024 |
3.20
|
4,600 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 29/02/2024 |
3.20
|
5,700 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 28/02/2024 |
3.20
|
3,000 | 3.20 | 3.20 | 3.20 | 0 | 100 | -0.0 |
| 27/02/2024 |
3.20
|
14,200 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
| 26/02/2024 |
3.20
|
13,300 | 3.20 | 3.40 | 3.10 | 0 | 0 | 0 |
| 23/02/2024 |
3.20
|
2,600 | 3.20 | 3.30 | 3.20 | 0 | 0 | 0 |
| 22/02/2024 |
3.30
|
22,040 | 3.20 | 3.30 | 3.10 | 0 | 0 | 0 |
| 21/02/2024 |
3.20
|
6,901 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
| 20/02/2024 |
3.20
|
4,900 | 3.30 | 3.30 | 3.10 | 0 | 0 | 0 |
| 19/02/2024 |
3.30
|
11,400 | 3.30 | 3.40 | 3.20 | 0 | 0 | 0 |
| 16/02/2024 |
3.20
|
15,200 | 3.40 | 3.50 | 3.20 | 0 | 0 | 0 |
| 15/02/2024 |
3.30
|
19,943 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
| 07/02/2024 |
2.90
|
9,600 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
| 06/02/2024 |
3.10
|
0 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
| 05/02/2024 |
3.10
|
0 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
| 02/02/2024 |
3.10
|
2,000 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
| 01/02/2024 |
3.10
|
3,400 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
| 31/01/2024 |
3.10
|
2,666 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
| 30/01/2024 |
3.10
|
800 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 29/01/2024 |
3.20
|
1,120 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 26/01/2024 |
3.20
|
2,100 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 25/01/2024 |
3.20
|
2,200 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 24/01/2024 |
3.20
|
6,200 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |