| 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% | 0 | 0 | 0 |
1.80
1.80
1.80
|
|
2 tháng
(2025-11-28) |
0 | 0% | 0 | 0 | 0 |
1.80
1.80
1.80
|
|
3 tháng
(2025-10-29) |
0 | 0% | 0 | 0 | 0 |
1.80
1.80
1.80
|
|
6 tháng
(2025-07-31) |
0 | 0% | 0 | 0 | 0 |
1.80
1.80
1.80
|
|
12 tháng
(2025-02-03) |
0.20 | 12.50% | 407,671 | -51,465 | -0.1 |
1.60
1.80
1.80
|
|
24 tháng
(2024-02-07) |
-1.40 | -43.75% | 21,056,847 | -129,502 | -0.3 |
1.60
5.50
1.80
|
|
36 tháng
(2023-02-13) |
-0.50 | -21.74% | 43,181,980 | -65,102 | -0.1 |
1.60
5.50
1.80
|
|
60 tháng
(2021-02-22) |
-2.10 | -53.85% | 125,394,401 | 7,698 | 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) |
| 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 |
| 01/12/2023 |
3.40
|
27,300 | 3.30 | 3.40 | 3.20 | 0 | 0 | 0 |
| 30/11/2023 |
3.30
|
25,700 | 3.40 | 3.40 | 3.30 | 1,000 | 0 | 0.0 |
| 29/11/2023 |
3.40
|
21,800 | 3.30 | 3.40 | 3.30 | 1,500 | 0 | 0.0 |
| 28/11/2023 |
3.30
|
13,600 | 3.30 | 3.40 | 3.20 | 0 | 0 | 0 |
| 27/11/2023 |
3.30
|
22,600 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
| 24/11/2023 |
3.40
|
31,700 | 3.30 | 3.40 | 3.20 | 0 | 0 | 0 |
| 23/11/2023 |
3.30
|
48,700 | 3.50 | 3.50 | 3.30 | 1,200 | 0 | 0.0 |
| 22/11/2023 |
3.50
|
28,100 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
| 21/11/2023 |
3.40
|
50,300 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
| 20/11/2023 |
3.40
|
26,200 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
| 17/11/2023 |
3.40
|
36,800 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
| 16/11/2023 |
3.50
|
30,500 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
| 15/11/2023 |
3.50
|
61,600 | 3.60 | 3.70 | 3.40 | 0 | 0 | 0 |
| 14/11/2023 |
3.60
|
54,200 | 3.50 | 3.60 | 3.40 | 0 | 100 | -0.0 |
| 13/11/2023 |
3.50
|
40,800 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
| 10/11/2023 |
3.50
|
110,100 | 3.60 | 3.70 | 3.40 | 0 | 0 | 0 |
| 09/11/2023 |
3.60
|
106,700 | 3.60 | 3.90 | 3.50 | 0 | 0 | 0 |
| 08/11/2023 |
3.60
|
91,000 | 3.30 | 3.60 | 3.20 | 0 | 0 | 0 |
| 07/11/2023 |
3.30
|
40,800 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
| 06/11/2023 |
3.40
|
27,800 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
| 03/11/2023 |
3.40
|
241,700 | 3.60 | 3.70 | 3.30 | 10,000 | 0 | 0.0 |
| 02/11/2023 |
3.60
|
62,300 | 3.30 | 3.60 | 3.30 | 10,000 | 0 | 0.0 |
| 01/11/2023 |
3.30
|
54,900 | 3.20 | 3.30 | 3.10 | 1,200 | 0 | 0.0 |
| 31/10/2023 |
3.20
|
93,500 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
| 30/10/2023 |
3.40
|
52,100 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
| 27/10/2023 |
3.40
|
126,000 | 3.60 | 3.60 | 3.30 | 0 | 0 | 0 |
| 26/10/2023 |
3.60
|
300,900 | 3.90 | 3.90 | 3.60 | 1,100 | 0 | 0.0 |
| 25/10/2023 |
3.90
|
58,600 | 4 | 4.10 | 3.80 | 0 | 0 | 0 |
| 24/10/2023 |
4
|
82,300 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
| 23/10/2023 |
4.10
|
113,600 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
| 20/10/2023 |
4.10
|
62,300 | 3.90 | 4.10 | 3.80 | 0 | 4,000 | -0.0 |
| 19/10/2023 |
3.90
|
124,000 | 3.80 | 4.10 | 3.80 | 0 | 1,900 | -0.0 |
| 18/10/2023 |
3.80
|
160,700 | 4 | 4 | 3.60 | 0 | 0 | 0 |
| 17/10/2023 |
4
|
179,000 | 4 | 4.10 | 3.80 | 0 | 0 | 0 |
| 16/10/2023 |
4
|
191,800 | 4 | 4.20 | 3.90 | 0 | 0 | 0 |
| 13/10/2023 |
4
|
290,100 | 3.70 | 4 | 3.70 | 0 | 0 | 0 |
| 12/10/2023 |
3.70
|
272,100 | 3.40 | 3.70 | 3.50 | 0 | 200 | -0.0 |
| 11/10/2023 |
3.40
|
81,400 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
| 10/10/2023 |
3.50
|
105,400 | 3.40 | 3.70 | 3.40 | 0 | 0 | 0 |
| 09/10/2023 |
3.40
|
111,400 | 3.40 | 3.60 | 3.30 | 6,300 | 0 | 0.0 |
| 06/10/2023 |
3.40
|
85,300 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
| 05/10/2023 |
3.50
|
36,800 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
| 04/10/2023 |
3.70
|
100,200 | 3.60 | 3.70 | 3.60 | 10,000 | 0 | 0.0 |
| 03/10/2023 |
3.60
|
424,300 | 3.60 | 3.80 | 3.30 | 0 | 0 | 0 |
| 02/10/2023 |
3.60
|
89,300 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
| 29/09/2023 |
3.70
|
300,400 | 3.40 | 3.70 | 3.50 | 0 | 0 | 0 |
| 28/09/2023 |
3.40
|
192,700 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
| 27/09/2023 |
3.60
|
185,900 | 4 | 4 | 3.60 | 9,900 | 0 | 0.0 |
| 26/09/2023 |
4
|
202,800 | 4.40 | 4.60 | 4 | 0 | 0 | 0 |
| 25/09/2023 |
4.40
|
800,700 | 4 | 4.40 | 4.10 | 10,000 | 0 | 0.0 |
| 22/09/2023 |
4
|
473,000 | 3.70 | 4 | 3.90 | 0 | 0 | 0 |
| 21/09/2023 |
3.70
|
421,400 | 3.40 | 3.70 | 3.30 | 0 | 500 | -0.0 |
| 20/09/2023 |
3.40
|
27,500 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
| 19/09/2023 |
3.40
|
5,800 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
| 18/09/2023 |
3.40
|
24,900 | 3.30 | 3.40 | 3.30 | 0 | 0 | 0 |
| 15/09/2023 |
3.30
|
48,300 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
| 14/09/2023 |
3.40
|
21,800 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
| 13/09/2023 |
3.50
|
98,600 | 3.50 | 3.60 | 3.30 | 0 | 0 | 0 |
| 12/09/2023 |
3.50
|
16,100 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
| 11/09/2023 |
3.50
|
96,900 | 3.50 | 3.50 | 3.30 | 100 | 1,000 | -0.0 |
| 08/09/2023 |
3.50
|
35,600 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
| 07/09/2023 |
3.40
|
100,800 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
| 06/09/2023 |
3.50
|
115,000 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
| 05/09/2023 |
3.60
|
121,100 | 3.50 | 3.60 | 3.40 | 1,000 | 0 | 0.0 |