| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-04-16) |
0.20 | 9.52% | 46,206,500 | 29,000 | 0.0 |
1.70
2.60
2.60
|
|
2 tháng
(2025-03-17) |
-0.70 | -23.33% | 95,230,800 | 70,057 | 0.1 |
1.70
3
2.60
|
|
3 tháng
(2025-02-17) |
-2.30 | -50% | 180,250,300 | 308,285 | 2.2 |
1.70
4.80
2.60
|
|
6 tháng
(2024-11-18) |
-2.90 | -55.77% | 277,183,793 | 342,584 | 2.4 |
1.70
5.20
2.60
|
|
12 tháng
(2024-05-21) |
-3.23 | -58.44% | 513,805,844 | 274,478 | 2.0 |
1.70
6.80
2.60
|
|
24 tháng
(2023-08-11) |
-7.02 | -75.32% | 692,367,741 | 356,878 | 2.8 |
1.70
12.33
2.60
|
|
36 tháng
(2023-08-11) |
-7.02 | -75.32% | 692,367,741 | 356,878 | 2.8 |
1.70
12.33
2.60
|
|
60 tháng
(2023-08-11) |
-7.02 | -75.32% | 692,367,741 | 356,878 | 2.8 |
1.70
12.33
2.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 16/05/2025 |
2.60
|
14,610,800 | 2.60 | 2.60 | 2.30 | 200 | 8,900 | -0.0 |
| 15/05/2025 |
2.30
|
3,527,100 | 2.20 | 2.30 | 2.20 | 0 | 900 | -0.0 |
| 14/05/2025 |
2
|
1,581,500 | 1.90 | 2 | 1.90 | 0 | 900 | 0 |
| 13/05/2025 |
1.90
|
7,056,600 | 1.70 | 1.90 | 1.70 | 0 | 900 | 0 |
| 12/05/2025 |
1.80
|
1,933,800 | 1.70 | 1.80 | 1.60 | 300 | 0 | 0 |
| 09/05/2025 |
1.80
|
1,176,300 | 1.70 | 1.80 | 1.70 | 0 | 0 | 0 |
| 08/05/2025 |
1.70
|
2,326,900 | 1.80 | 1.80 | 1.70 | 0 | 0 | 0 |
| 07/05/2025 |
1.80
|
1,808,700 | 1.80 | 1.90 | 1.70 | 0 | 0 | 0 |
| 06/05/2025 |
1.90
|
3,937,400 | 1.70 | 1.90 | 1.70 | 3,500 | 0 | 0 |
| 05/05/2025 |
1.70
|
5,433,200 | 1.90 | 1.90 | 1.60 | 1,100 | 0 | 0 |
| 29/04/2025 |
1.90
|
2,561,900 | 1.80 | 1.90 | 1.70 | 13,100 | 0 | 0.0 |
| 28/04/2025 |
1.90
|
1,549,800 | 1.90 | 2 | 1.80 | 500 | 0 | 0.0 |
| 25/04/2025 |
2
|
1,738,800 | 2 | 2 | 1.80 | 0 | 0 | 0 |
| 24/04/2025 |
2
|
1,292,900 | 2 | 2 | 1.80 | 0 | 0 | 0 |
| 23/04/2025 |
2
|
1,837,600 | 1.90 | 2 | 1.80 | 0 | 100 | -0.0 |
| 22/04/2025 |
1.90
|
3,247,400 | 1.90 | 2 | 1.70 | 6,500 | 0 | 0.0 |
| 21/04/2025 |
2
|
763,800 | 2 | 2 | 1.90 | 5,000 | 0 | 0.0 |
| 18/04/2025 |
2
|
1,973,700 | 2 | 2.10 | 1.90 | 100 | 0 | 0.0 |
| 17/04/2025 |
2.10
|
1,284,100 | 2 | 2.10 | 1.90 | 0 | 0 | 0 |
| 16/04/2025 |
2.10
|
1,175,000 | 2 | 2.20 | 1.90 | 1,700 | 0 | 0.0 |
| 15/04/2025 |
2.20
|
1,684,500 | 2.30 | 2.30 | 2 | 900 | 0 | 0.0 |
| 14/04/2025 |
2.30
|
865,500 | 2.10 | 2.30 | 2.10 | 0 | 0 | 0 |
| 11/04/2025 |
2.10
|
3,263,400 | 2.10 | 2.10 | 2 | 29,700 | 900 | 0.1 |
| 10/04/2025 |
1.90
|
474,000 | 1.90 | 1.90 | 1.70 | 0 | 0 | 0 |
| 09/04/2025 |
1.80
|
3,482,800 | 1.90 | 1.90 | 1.70 | 0 | 0 | 0 |
| 08/04/2025 |
1.90
|
2,915,700 | 2.20 | 2.20 | 1.90 | 3,000 | 0 | 0.0 |
| 04/04/2025 |
2.20
|
2,986,100 | 2.20 | 2.30 | 2.10 | 532 | 0 | 0.0 |
| 03/04/2025 |
2.30
|
5,818,000 | 2.60 | 2.60 | 2.30 | 776 | 0 | 0.0 |
| 02/04/2025 |
2.60
|
944,200 | 2.70 | 2.70 | 2.50 | 100 | 0 | 0.0 |
| 01/04/2025 |
2.70
|
806,900 | 2.70 | 2.70 | 2.60 | 0 | 0 | 0 |
| 31/03/2025 |
2.70
|
1,101,600 | 2.60 | 2.70 | 2.60 | 0 | 0 | 0 |
| 28/03/2025 |
2.70
|
2,146,000 | 2.70 | 2.70 | 2.60 | 0 | 0 | 0 |
| 27/03/2025 |
2.60
|
576,900 | 2.70 | 2.80 | 2.60 | 300 | 0 | 0.0 |
| 26/03/2025 |
2.60
|
1,081,100 | 2.80 | 2.80 | 2.60 | 0 | 0 | 0 |
| 25/03/2025 |
2.80
|
2,269,100 | 2.60 | 2.80 | 2.60 | 0 | 100 | -0.0 |
| 24/03/2025 |
2.70
|
2,815,000 | 2.70 | 2.80 | 2.60 | 49 | 0 | 0.0 |
| 21/03/2025 |
2.70
|
5,854,900 | 2.90 | 2.90 | 2.50 | 6,100 | 0 | 0.0 |
| 20/03/2025 |
2.90
|
2,875,200 | 3 | 3.10 | 2.80 | 0 | 0 | 0 |
| 19/03/2025 |
3
|
2,554,300 | 3 | 3.10 | 2.90 | 0 | 0 | 0 |
| 18/03/2025 |
3
|
3,380,900 | 2.90 | 3.10 | 2.80 | 500 | 0 | 0 |
| 17/03/2025 |
3
|
1,128,200 | 2.90 | 3 | 2.80 | 100 | 0 | 0 |
| 14/03/2025 |
2.90
|
2,277,000 | 2.90 | 3 | 2.80 | 447 | 0 | 0.0 |
| 13/03/2025 |
3
|
3,011,400 | 3.10 | 3.10 | 2.80 | 500 | 0 | 0.0 |
| 12/03/2025 |
3.10
|
2,016,900 | 3.20 | 3.20 | 2.90 | 1,000 | 0 | 0.0 |
| 11/03/2025 |
3.20
|
3,181,700 | 3 | 3.20 | 2.90 | 0 | 0 | 0 |
| 10/03/2025 |
3.10
|
3,840,700 | 3.20 | 3.20 | 2.90 | 123,400 | 0 | 0.4 |
| 07/03/2025 |
3.20
|
7,738,100 | 3.40 | 3.50 | 3 | 16,681 | 1,000,400 | -3.0 |
| 06/03/2025 |
3.40
|
7,064,900 | 3.10 | 3.50 | 3 | 71,000 | 0 | 0.2 |
| 05/03/2025 |
3.10
|
12,847,400 | 2.90 | 3.30 | 2.90 | 8,400 | 8,500 | 0 |
| 04/03/2025 |
3.30
|
1,497,900 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 03/03/2025 |
3.80
|
1,790,100 | 4 | 4 | 3.80 | 2,800 | 0 | 0.0 |
| 28/02/2025 |
4.40
|
1,789,600 | 4.40 | 4.50 | 4.30 | 0 | 100 | -0.0 |
| 27/02/2025 |
4.40
|
2,541,900 | 4.40 | 4.50 | 4.30 | 400 | 0 | 0.0 |
| 26/02/2025 |
4.50
|
7,939,100 | 4.60 | 4.60 | 4.30 | 1,002,100 | 0 | 4.4 |
| 25/02/2025 |
4.60
|
5,036,600 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 |
| 24/02/2025 |
4.70
|
3,526,600 | 4.60 | 4.70 | 4.50 | 8,200 | 0 | 0.0 |
| 21/02/2025 |
4.60
|
1,557,200 | 4.80 | 4.80 | 4.60 | 11,000 | 0 | 0.1 |
| 20/02/2025 |
4.80
|
5,516,300 | 4.70 | 4.90 | 4.60 | 1,300 | 0 | 0.0 |
| 19/02/2025 |
4.70
|
4,201,300 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 |
| 18/02/2025 |
4.60
|
2,536,300 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 |
| 17/02/2025 |
4.60
|
5,108,500 | 4.40 | 4.70 | 4.40 | 0 | 0 | 0 |
| 14/02/2025 |
4.40
|
5,676,200 | 4.60 | 4.70 | 4.40 | 100 | 0 | 0.0 |
| 13/02/2025 |
4.60
|
2,173,900 | 4.90 | 4.90 | 4.60 | 17,400 | 0 | 0.1 |
| 12/02/2025 |
4.90
|
5,879,077 | 4.50 | 5 | 4.50 | 0 | 0 | 0 |
| 11/02/2025 |
4.60
|
1,075,386 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
| 10/02/2025 |
4.50
|
1,629,515 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
| 07/02/2025 |
4.60
|
2,823,802 | 4.40 | 4.60 | 4.40 | 0 | 0 | 0 |
| 06/02/2025 |
4.50
|
964,504 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |
| 05/02/2025 |
4.50
|
1,458,024 | 4.50 | 4.60 | 4.40 | 1,000 | 0 | 0.0 |
| 04/02/2025 |
4.50
|
1,260,405 | 4.60 | 4.60 | 4.40 | 0 | 0 | 0 |
| 03/02/2025 |
4.50
|
3,388,200 | 4.30 | 4.60 | 4.30 | 0 | 0 | 0 |
| 24/01/2025 |
4.30
|
628,089 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |
| 23/01/2025 |
4.30
|
1,296,259 | 4.20 | 4.30 | 4.10 | 3,100 | 0 | 0.0 |
| 22/01/2025 |
4.20
|
635,891 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |
| 21/01/2025 |
4.30
|
705,670 | 4.30 | 4.40 | 4.20 | 6,800 | 0 | 0.0 |
| 20/01/2025 |
4.30
|
919,908 | 4.30 | 4.40 | 4.20 | 4,200 | 0 | 0.0 |
| 17/01/2025 |
4.20
|
361,560 | 4.30 | 4.30 | 4.20 | 3,000 | 1 | 0.0 |
| 16/01/2025 |
4.30
|
522,505 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |
| 15/01/2025 |
4.20
|
745,107 | 4.10 | 4.30 | 4.10 | 1,000 | 0 | 0.0 |
| 14/01/2025 |
4.20
|
821,453 | 4.20 | 4.20 | 4 | 100 | 0 | 0.0 |
| 13/01/2025 |
4.20
|
653,744 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |
| 10/01/2025 |
4.30
|
1,093,324 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
| 09/01/2025 |
4.40
|
839,535 | 4.40 | 4.40 | 4.20 | 100 | 0 | 0.0 |
| 08/01/2025 |
4.40
|
637,924 | 4.20 | 4.40 | 4.20 | 0 | 0 | 0 |
| 07/01/2025 |
4.30
|
1,366,032 | 4.50 | 4.50 | 4.20 | 0 | 0 | 0 |
| 06/01/2025 |
4.50
|
2,828,920 | 4.50 | 4.70 | 4.40 | 301 | 0 | 0.0 |
| 03/01/2025 |
4.70
|
1,869,110 | 4.60 | 4.80 | 4.50 | 300 | 0 | 0.0 |
| 02/01/2025 |
4.70
|
1,305,107 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
| 31/12/2024 |
4.70
|
697,209 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
| 30/12/2024 |
4.70
|
832,578 | 4.70 | 4.80 | 4.60 | 1,000 | 0 | 0.0 |
| 27/12/2024 |
4.70
|
1,033,083 | 4.90 | 5 | 4.70 | 0 | 0 | 0 |
| 26/12/2024 |
4.90
|
2,909,254 | 4.80 | 5 | 4.70 | 0 | 0 | 0 |
| 25/12/2024 |
4.80
|
7,939,600 | 4.60 | 4.80 | 4.50 | 700 | 0 | 0.0 |
| 24/12/2024 |
4.70
|
1,542,828 | 4.70 | 4.70 | 4.50 | 600 | 0 | 0.0 |
| 23/12/2024 |
4.70
|
4,362,139 | 4.70 | 4.80 | 4.60 | 11,700 | 0 | 0.1 |
| 20/12/2024 |
4.80
|
1,911,584 | 4.80 | 4.80 | 4.60 | 200 | 0 | 0.0 |
| 19/12/2024 |
4.80
|
996,719 | 4.80 | 4.80 | 4.70 | 800 | 0 | 0.0 |
| 18/12/2024 |
4.90
|
1,730,245 | 4.90 | 4.90 | 4.70 | 100 | 0 | 0.0 |
| 17/12/2024 |
4.90
|
539,783 | 4.90 | 4.90 | 4.80 | 200 | 0 | 0.0 |
| 16/12/2024 |
4.90
|
1,511,831 | 5 | 5 | 4.80 | 0 | 0 | 0 |