| 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) |
-0.50 | -7.35% | 134,500 | 0 | 0 |
6.10
6.80
6.30
|
|
2 tháng
(2025-12-01) |
-0.60 | -8.70% | 178,600 | 0 | 0 |
6.10
6.90
6.30
|
|
3 tháng
(2025-10-30) |
-0.70 | -10% | 188,600 | 0 | 0 |
6.10
7
6.30
|
|
6 tháng
(2025-08-01) |
-0.70 | -10% | 517,900 | 0 | 0 |
6.10
7.20
6.30
|
|
12 tháng
(2025-02-03) |
-0.20 | -3.08% | 1,690,375 | 0 | 0 |
6.10
7.20
6.30
|
|
24 tháng
(2024-02-15) |
-0.90 | -12.50% | 4,875,758 | 0 | 0 |
5.70
8.60
6.30
|
|
36 tháng
(2023-02-13) |
3.10 | 96.87% | 8,883,947 | -400 | -0.0 |
3
8.60
6.30
|
|
60 tháng
(2021-02-23) |
1.30 | 26% | 29,490,895 | 600 | -0.1 |
3
19.60
6.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 11/04/2023 |
3.50
|
900 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
| 10/04/2023 |
3.50
|
1,600 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 07/04/2023 |
3.50
|
3,000 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
| 06/04/2023 |
3.60
|
11,800 | 3.30 | 3.60 | 3.40 | 0 | 0 | 0 |
| 05/04/2023 |
3.30
|
12,300 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
| 04/04/2023 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 03/04/2023 |
3.40
|
11,200 | 3.30 | 3.40 | 3 | 0 | 0 | 0 |
| 31/03/2023 |
3.30
|
12,700 | 3.20 | 3.30 | 3.10 | 0 | 0 | 0 |
| 30/03/2023 |
3.20
|
400 | 3.10 | 3.20 | 3.20 | 0 | 0 | 0 |
| 29/03/2023 |
3.10
|
13,300 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
| 28/03/2023 |
3.10
|
4,000 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
| 27/03/2023 |
3.20
|
11,100 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
| 24/03/2023 |
3.20
|
11,049 | 3 | 3.20 | 3 | 0 | 0 | 0 |
| 23/03/2023 |
3
|
800 | 3 | 3.20 | 3 | 0 | 0 | 0 |
| 22/03/2023 |
3
|
100 | 3 | 3 | 3 | 0 | 0 | 0 |
| 21/03/2023 |
3
|
700 | 3 | 3 | 3 | 0 | 0 | 0 |
| 20/03/2023 |
3
|
7,400 | 3 | 3 | 3 | 0 | 0 | 0 |
| 17/03/2023 |
3
|
18,400 | 3.20 | 3.20 | 3 | 0 | 0 | 0 |
| 16/03/2023 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 15/03/2023 |
3.20
|
3,800 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
| 14/03/2023 |
3.10
|
600 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 13/03/2023 |
3.10
|
2,500 | 3 | 3.10 | 3.10 | 0 | 0 | 0 |
| 10/03/2023 |
3
|
7,100 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 09/03/2023 |
3.10
|
7,000 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
| 08/03/2023 |
3.10
|
16,200 | 3.20 | 3.20 | 3 | 0 | 0 | 0 |
| 07/03/2023 |
3.20
|
1,500 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
| 06/03/2023 |
3.20
|
2,000 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
| 03/03/2023 |
3.10
|
1,300 | 3.30 | 3.30 | 3.10 | 0 | 0 | 0 |
| 02/03/2023 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 01/03/2023 |
3.30
|
100 | 3.10 | 3.30 | 3.30 | 0 | 0 | 0 |
| 28/02/2023 |
3.10
|
4,100 | 3.20 | 3.20 | 3 | 0 | 0 | 0 |
| 27/02/2023 |
3.20
|
1,801 | 3.20 | 3.20 | 3 | 0 | 0 | 0 |
| 24/02/2023 |
3.20
|
3,300 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
| 23/02/2023 |
3.20
|
8,100 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
| 22/02/2023 |
3.30
|
3,200 | 3.20 | 3.30 | 3.20 | 0 | 0 | 0 |
| 21/02/2023 |
3.20
|
800 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
| 20/02/2023 |
3.40
|
5,400 | 3.20 | 3.40 | 3.10 | 0 | 0 | 0 |
| 17/02/2023 |
3.20
|
12,000 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
| 16/02/2023 |
3.20
|
600 | 3.40 | 3.60 | 3.20 | 0 | 0 | 0 |
| 15/02/2023 |
3.40
|
38,900 | 3.20 | 3.50 | 3.10 | 0 | 0 | 0 |
| 14/02/2023 |
3.20
|
1,000 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 13/02/2023 |
3.20
|
800 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 10/02/2023 |
3.20
|
7,600 | 3.50 | 3.50 | 3.20 | 0 | 0 | 0 |
| 09/02/2023 |
3.50
|
100 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 08/02/2023 |
3.50
|
6,100 | 3.30 | 3.50 | 3.30 | 0 | 0 | 0 |
| 07/02/2023 |
3.30
|
3,400 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
| 06/02/2023 |
3.50
|
1,100 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
| 03/02/2023 |
3.50
|
3,700 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
| 02/02/2023 |
3.50
|
1,800 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
| 01/02/2023 |
3.60
|
1,400 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
| 31/01/2023 |
3.50
|
24,100 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
| 30/01/2023 |
3.60
|
26,700 | 3.30 | 3.60 | 3.30 | 0 | 0 | 0 |
| 27/01/2023 |
3.30
|
11,600 | 3.20 | 3.40 | 3.20 | 0 | 0 | 0 |
| 19/01/2023 |
3.20
|
9,200 | 3.20 | 3.30 | 3.20 | 0 | 0 | 0 |
| 18/01/2023 |
3.20
|
15,100 | 3.30 | 3.30 | 3.10 | 0 | 0 | 0 |
| 17/01/2023 |
3.30
|
18,100 | 3.20 | 3.30 | 3.20 | 0 | 0 | 0 |
| 16/01/2023 |
3.20
|
4,400 | 3.20 | 3.30 | 3.20 | 0 | 0 | 0 |
| 13/01/2023 |
3.20
|
600 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
| 12/01/2023 |
3.30
|
9,400 | 3.20 | 3.30 | 3.10 | 0 | 0 | 0 |
| 11/01/2023 |
3.20
|
33,700 | 3.40 | 3.40 | 3.10 | 0 | 0 | 0 |
| 10/01/2023 |
3.40
|
3,000 | 3.30 | 3.40 | 3.20 | 0 | 0 | 0 |
| 09/01/2023 |
3.30
|
120,600 | 3.40 | 3.40 | 3.10 | 0 | 0 | 0 |
| 06/01/2023 |
3.40
|
14,400 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
| 05/01/2023 |
3.40
|
78,600 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
| 04/01/2023 |
3.50
|
14,400 | 3.50 | 3.50 | 3.20 | 0 | 0 | 0 |
| 03/01/2023 |
3.50
|
10,000 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
| 30/12/2022 |
3.40
|
6,000 | 3.50 | 3.70 | 3.40 | 0 | 0 | 0 |
| 29/12/2022 |
3.50
|
300 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 28/12/2022 |
3.50
|
300 | 3.30 | 3.50 | 3.40 | 0 | 0 | 0 |
| 27/12/2022 |
3.30
|
1,200 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
| 26/12/2022 |
3.50
|
9,200 | 3.60 | 3.60 | 3.30 | 0 | 0 | 0 |
| 23/12/2022 |
3.60
|
5,500 | 3.60 | 3.60 | 3.30 | 0 | 0 | 0 |
| 22/12/2022 |
3.60
|
11,100 | 3.80 | 3.80 | 3.50 | 0 | 0 | 0 |
| 21/12/2022 |
3.80
|
3,100 | 3.70 | 3.80 | 3.50 | 0 | 0 | 0 |
| 20/12/2022 |
3.70
|
600 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
| 19/12/2022 |
3.80
|
300 | 3.60 | 3.80 | 3.80 | 0 | 0 | 0 |
| 16/12/2022 |
3.60
|
15,100 | 3.90 | 3.90 | 3.60 | 0 | 0 | 0 |
| 15/12/2022 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 14/12/2022 |
3.90
|
5,300 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 13/12/2022 |
3.90
|
200 | 3.80 | 3.90 | 3.90 | 0 | 0 | 0 |
| 12/12/2022 |
3.80
|
5,300 | 3.90 | 3.90 | 3.60 | 0 | 0 | 0 |
| 09/12/2022 |
3.90
|
3,300 | 3.90 | 3.90 | 3.60 | 0 | 0 | 0 |
| 08/12/2022 |
3.90
|
3,200 | 3.80 | 3.90 | 3.60 | 0 | 0 | 0 |
| 07/12/2022 |
3.80
|
13,200 | 3.90 | 3.90 | 3.60 | 0 | 0 | 0 |
| 06/12/2022 |
3.90
|
20,000 | 3.90 | 4.10 | 3.60 | 0 | 0 | 0 |
| 05/12/2022 |
3.90
|
4,700 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
| 02/12/2022 |
4.10
|
14,601 | 4.10 | 4.10 | 3.80 | 0 | 0 | 0 |
| 01/12/2022 |
4.10
|
35,600 | 3.90 | 4.20 | 3.80 | 0 | 0 | 0 |
| 30/11/2022 |
3.90
|
15,600 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
| 29/11/2022 |
3.90
|
5,700 | 4 | 4 | 3.70 | 0 | 0 | 0 |
| 28/11/2022 |
4
|
2,950 | 3.80 | 4 | 3.70 | 0 | 0 | 0 |
| 25/11/2022 |
3.80
|
5,500 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
| 24/11/2022 |
3.90
|
3,869 | 3.60 | 3.90 | 3.60 | 0 | 0 | 0 |
| 23/11/2022 |
3.60
|
6,900 | 4 | 4.20 | 3.60 | 0 | 0 | 0 |
| 22/11/2022 |
4
|
12,100 | 3.90 | 4.20 | 4 | 0 | 0 | 0 |
| 21/11/2022 |
3.90
|
300 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 18/11/2022 |
4
|
3,800 | 4 | 4 | 3.60 | 0 | 0 | 0 |
| 17/11/2022 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
| 16/11/2022 |
4
|
8,900 | 3.90 | 4 | 3.60 | 0 | 0 | 0 |
| 15/11/2022 |
3.90
|
6,800 | 3.90 | 3.90 | 3.60 | 0 | 0 | 0 |