| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-02-26) |
-0.10 | -1.92% | 454,100 | 0 | 0 |
4.60
5.20
5.10
|
|
2 tháng
(2025-02-03) |
0 | 0% | 590,441 | -400 | -0.0 |
4.60
5.50
5.10
|
|
3 tháng
(2024-12-30) |
0.30 | 6.25% | 689,348 | -400 | -0.0 |
4.50
5.50
5.10
|
|
6 tháng
(2024-09-30) |
0.40 | 8.51% | 1,256,966 | -14,200 | -0.1 |
4.10
5.50
5.10
|
|
12 tháng
(2024-04-02) |
0.80 | 18.60% | 3,877,029 | -16,000 | -0.1 |
3.80
6.70
5.10
|
|
24 tháng
(2023-04-10) |
-0.10 | -1.92% | 6,595,488 | -22,352 | -0.1 |
3.80
7.20
5.10
|
|
36 tháng
(2022-04-13) |
-6.09 | -54.43% | 8,286,557 | -22,752 | -0.1 |
3.80
11.39
5.10
|
|
60 tháng
(2020-04-23) |
-4.85 | -48.74% | 11,878,045 | -180,379 | -1.9 |
3.80
17.20
5.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 28/03/2025 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 27/03/2025 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 26/03/2025 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 25/03/2025 |
4.60
|
12,600 | 4.60 | 4.70 | 4.60 | 0 | 0 | 0 |
| 24/03/2025 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 21/03/2025 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 20/03/2025 |
5.10
|
16,300 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 19/03/2025 |
5
|
90,000 | 5 | 5 | 5 | 0 | 0 | 0 |
| 18/03/2025 |
5
|
45,100 | 5 | 5 | 5 | 0 | 0 | 0 |
| 17/03/2025 |
5
|
30,000 | 5 | 5 | 5 | 0 | 0 | 0 |
| 14/03/2025 |
5
|
20,000 | 5 | 5 | 5 | 0 | 0 | 0 |
| 13/03/2025 |
5
|
38,300 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 12/03/2025 |
5.20
|
500 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 11/03/2025 |
5
|
6,700 | 5 | 5 | 5 | 0 | 0 | 0 |
| 10/03/2025 |
5
|
102,100 | 5 | 5 | 5 | 0 | 0 | 0 |
| 07/03/2025 |
5.10
|
50,100 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 06/03/2025 |
5.10
|
15,600 | 4.70 | 5.10 | 4.60 | 0 | 0 | 0 |
| 05/03/2025 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 04/03/2025 |
5.10
|
2,100 | 4.80 | 5.10 | 4.80 | 0 | 0 | 0 |
| 03/03/2025 |
5.20
|
11,800 | 5 | 5.20 | 5 | 0 | 0 | 0 |
| 28/02/2025 |
5.20
|
200 | 5 | 5.20 | 5 | 0 | 0 | 0 |
| 27/02/2025 |
5.20
|
11,600 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
| 26/02/2025 |
5.20
|
1,100 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 25/02/2025 |
5.10
|
8,300 | 5.10 | 5.10 | 4.60 | 0 | 400 | -0.0 |
| 24/02/2025 |
5
|
5,600 | 5.60 | 5.60 | 5 | 0 | 0 | 0 |
| 21/02/2025 |
5.50
|
2,800 | 5.40 | 5.50 | 5.40 | 0 | 0 | 0 |
| 20/02/2025 |
5.40
|
12,700 | 5 | 5.40 | 5 | 0 | 0 | 0 |
| 19/02/2025 |
5
|
26,300 | 5 | 5 | 4.50 | 0 | 0 | 0 |
| 18/02/2025 |
5
|
7,600 | 4.70 | 5 | 4.70 | 0 | 0 | 0 |
| 17/02/2025 |
5.10
|
14,300 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 14/02/2025 |
5.10
|
800 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 13/02/2025 |
5
|
5,600 | 5 | 5.20 | 5 | 0 | 0 | 0 |
| 12/02/2025 |
5.20
|
2,420 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 11/02/2025 |
5
|
14,001 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 10/02/2025 |
5
|
200 | 5 | 5 | 5 | 0 | 0 | 0 |
| 07/02/2025 |
5.20
|
10 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 06/02/2025 |
5.20
|
8,600 | 5.10 | 5.20 | 5.10 | 0 | 0 | 0 |
| 05/02/2025 |
5.20
|
6,400 | 5 | 5.20 | 5 | 0 | 0 | 0 |
| 04/02/2025 |
5.20
|
1,810 | 5.10 | 5.20 | 5.10 | 0 | 0 | 0 |
| 03/02/2025 |
5.10
|
18,900 | 4.90 | 5.10 | 4.90 | 0 | 0 | 0 |
| 24/01/2025 |
5
|
1,602 | 5 | 5 | 5 | 0 | 0 | 0 |
| 23/01/2025 |
5
|
4,522 | 5 | 5 | 5 | 0 | 0 | 0 |
| 22/01/2025 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 21/01/2025 |
5
|
1,096 | 5 | 5 | 5 | 0 | 0 | 0 |
| 20/01/2025 |
5
|
2,638 | 5 | 5 | 5 | 0 | 0 | 0 |
| 17/01/2025 |
4.80
|
4,641 | 5 | 5 | 4.80 | 0 | 0 | 0 |
| 16/01/2025 |
4.90
|
13,602 | 5.10 | 5.10 | 4.90 | 0 | 0 | 0 |
| 15/01/2025 |
5.10
|
15,896 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 14/01/2025 |
5
|
2,144 | 4.90 | 5 | 4.90 | 0 | 0 | 0 |
| 13/01/2025 |
4.90
|
500 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 10/01/2025 |
4.90
|
26,666 | 4.80 | 4.90 | 4.80 | 0 | 0 | 0 |
| 09/01/2025 |
4.80
|
5,471 | 4.70 | 4.80 | 4.70 | 0 | 0 | 0 |
| 08/01/2025 |
4.70
|
728 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 07/01/2025 |
4.60
|
11,000 | 4.10 | 4.60 | 4.10 | 0 | 0 | 0 |
| 06/01/2025 |
4.50
|
601 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 03/01/2025 |
4.80
|
200 | 4.70 | 4.80 | 4.70 | 0 | 0 | 0 |
| 02/01/2025 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 31/12/2024 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 30/12/2024 |
4.80
|
7,600 | 4.70 | 4.80 | 4.70 | 0 | 0 | 0 |
| 27/12/2024 |
4.70
|
3,318 | 4.60 | 4.70 | 4.40 | 0 | 0 | 0 |
| 26/12/2024 |
4.60
|
1,221 | 4.20 | 4.60 | 4.20 | 0 | 0 | 0 |
| 25/12/2024 |
4.50
|
118,800 | 4.40 | 4.50 | 4.20 | 0 | 0 | 0 |
| 24/12/2024 |
4.40
|
38 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 23/12/2024 |
4.40
|
1,701 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 20/12/2024 |
4.40
|
16,334 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
| 19/12/2024 |
4.20
|
3,231 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 18/12/2024 |
4.20
|
3,408 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 17/12/2024 |
4.30
|
100 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 16/12/2024 |
4.30
|
7,000 | 4.10 | 4.30 | 4.10 | 0 | 1,600 | -0.0 |
| 13/12/2024 |
4.50
|
5,764 | 4.40 | 4.50 | 4.10 | 0 | 0 | 0 |
| 12/12/2024 |
4.30
|
22,452 | 4.20 | 4.50 | 4 | 0 | 12,200 | -0.1 |
| 11/12/2024 |
4.30
|
500 | 4.10 | 4.30 | 4 | 0 | 0 | 0 |
| 10/12/2024 |
4.30
|
100 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 09/12/2024 |
4.30
|
3,164 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
| 06/12/2024 |
4.40
|
2,839 | 4.20 | 4.40 | 4.20 | 0 | 0 | 0 |
| 05/12/2024 |
4.20
|
3 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 04/12/2024 |
4.20
|
2,300 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 03/12/2024 |
4.20
|
4,200 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 02/12/2024 |
4.20
|
150 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 29/11/2024 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 28/11/2024 |
4.60
|
1,303 | 4.50 | 5 | 4.50 | 0 | 0 | 0 |
| 27/11/2024 |
4.60
|
1,600 | 4.30 | 4.60 | 4.30 | 0 | 0 | 0 |
| 26/11/2024 |
4.20
|
919 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 25/11/2024 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 22/11/2024 |
4.20
|
425 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
| 21/11/2024 |
4.30
|
7,076 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
| 20/11/2024 |
4.20
|
11,501 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 19/11/2024 |
4.10
|
409 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 |
| 18/11/2024 |
4.30
|
4,900 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 15/11/2024 |
4.30
|
2,201 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 14/11/2024 |
4.40
|
13,789 | 4.70 | 4.70 | 4.30 | 0 | 0 | 0 |
| 13/11/2024 |
4.70
|
53,901 | 4.20 | 4.70 | 4.20 | 0 | 0 | 0 |
| 12/11/2024 |
4.30
|
15,134 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 11/11/2024 |
4.30
|
4,795 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 08/11/2024 |
4.30
|
13,689 | 4.30 | 4.40 | 4.10 | 0 | 0 | 0 |
| 07/11/2024 |
4.20
|
1,812 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
| 06/11/2024 |
4.40
|
22,151 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
| 05/11/2024 |
4.30
|
9,732 | 4.30 | 4.50 | 4.20 | 0 | 0 | 0 |
| 04/11/2024 |
4.40
|
400 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
| 01/11/2024 |
4.40
|
1,617 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |