| 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) |
0.10 | 2.44% | 393,200 | 0 | 0 |
4.10
4.50
4.10
|
|
2 tháng
(2025-03-17) |
-0.30 | -6.67% | 898,900 | 0 | 0 |
3.70
4.60
4.10
|
|
3 tháng
(2025-02-17) |
-0.20 | -4.55% | 1,764,900 | 0 | 0 |
3.70
4.70
4.10
|
|
6 tháng
(2024-11-18) |
0.10 | 2.44% | 2,762,975 | 0 | 0 |
3.70
4.70
4.10
|
|
12 tháng
(2024-05-21) |
0.20 | 5% | 6,473,176 | -300 | -0.0 |
3.70
4.90
4.10
|
|
24 tháng
(2023-05-29) |
0.60 | 16.67% | 13,189,843 | -39,200 | -0.2 |
3.60
6.40
4.10
|
|
36 tháng
(2022-06-01) |
-2.40 | -36.36% | 17,853,193 | -12,400 | -0.1 |
2.40
7.40
4.10
|
|
60 tháng
(2020-06-11) |
0.65 | 18.35% | 49,006,734 | -17,200 | 0.2 |
2.18
17.56
4.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 16/05/2025 |
4.10
|
26,000 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
| 15/05/2025 |
4.20
|
6,300 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 14/05/2025 |
4.10
|
59,000 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 13/05/2025 |
4.10
|
22,800 | 4.30 | 4.30 | 4 | 0 | 0 | 0 |
| 12/05/2025 |
4.10
|
28,300 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 |
| 09/05/2025 |
4.20
|
31,700 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 |
| 08/05/2025 |
4.30
|
100 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 07/05/2025 |
4.30
|
400 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 06/05/2025 |
4.20
|
37,800 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
| 05/05/2025 |
4.40
|
7,600 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
| 29/04/2025 |
4.30
|
1,200 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 28/04/2025 |
4.40
|
55,400 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
| 25/04/2025 |
4.50
|
5,400 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
| 24/04/2025 |
4.30
|
10,400 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
| 23/04/2025 |
4.50
|
6,900 | 4.40 | 4.70 | 4.40 | 0 | 0 | 0 |
| 22/04/2025 |
4.30
|
37,100 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 21/04/2025 |
4.30
|
31,600 | 4.20 | 4.50 | 4.20 | 0 | 0 | 0 |
| 18/04/2025 |
4.20
|
14,500 | 4.10 | 4.40 | 4.10 | 0 | 0 | 0 |
| 17/04/2025 |
4.10
|
3,000 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 16/04/2025 |
4.10
|
33,700 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
| 15/04/2025 |
4.10
|
12,500 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 14/04/2025 |
4.10
|
4,200 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 11/04/2025 |
4.10
|
5,400 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 10/04/2025 |
3.90
|
4,300 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 09/04/2025 |
3.80
|
5,600 | 4 | 4 | 3.30 | 0 | 0 | 0 |
| 08/04/2025 |
3.70
|
39,100 | 4 | 4.20 | 3.70 | 0 | 0 | 0 |
| 04/04/2025 |
4.30
|
100 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 03/04/2025 |
4.10
|
78,700 | 4.40 | 4.40 | 4.10 | 0 | 0 | 0 |
| 02/04/2025 |
4.50
|
17,400 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 01/04/2025 |
4.50
|
3,300 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
| 31/03/2025 |
4.50
|
66,900 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
| 28/03/2025 |
4.50
|
5,300 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
| 27/03/2025 |
4.40
|
12,300 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
| 26/03/2025 |
4.40
|
7,200 | 4.30 | 4.50 | 4.30 | 0 | 0 | 0 |
| 25/03/2025 |
4.40
|
26,300 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
| 24/03/2025 |
4.30
|
38,900 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
| 21/03/2025 |
4.30
|
68,200 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
| 20/03/2025 |
4.40
|
10,200 | 4.60 | 4.60 | 4.40 | 0 | 0 | 0 |
| 19/03/2025 |
4.60
|
40,700 | 4.60 | 4.60 | 4.40 | 0 | 0 | 0 |
| 18/03/2025 |
4.50
|
40,900 | 4.50 | 4.70 | 4.40 | 0 | 0 | 0 |
| 17/03/2025 |
4.50
|
18,200 | 4.50 | 4.60 | 4.30 | 0 | 0 | 0 |
| 14/03/2025 |
4.40
|
86,500 | 4.50 | 4.60 | 4.30 | 0 | 0 | 0 |
| 13/03/2025 |
4.50
|
34,100 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |
| 12/03/2025 |
4.60
|
4,200 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
| 11/03/2025 |
4.60
|
122,100 | 4.50 | 4.80 | 4.50 | 0 | 0 | 0 |
| 10/03/2025 |
4.50
|
27,100 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
| 07/03/2025 |
4.30
|
5,400 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
| 06/03/2025 |
4.40
|
8,400 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
| 05/03/2025 |
4.40
|
35,300 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
| 04/03/2025 |
4.40
|
46,500 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
| 03/03/2025 |
4.40
|
61,800 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
| 28/02/2025 |
4.40
|
27,000 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
| 27/02/2025 |
4.40
|
44,800 | 4.60 | 4.60 | 4.40 | 0 | 0 | 0 |
| 26/02/2025 |
4.40
|
26,200 | 4.60 | 4.70 | 4.40 | 0 | 0 | 0 |
| 25/02/2025 |
4.60
|
97,800 | 4.60 | 4.60 | 4.40 | 0 | 0 | 0 |
| 24/02/2025 |
4.70
|
50,300 | 4.70 | 4.80 | 4.60 | 0 | 0 | 0 |
| 21/02/2025 |
4.70
|
98,600 | 4.40 | 4.70 | 4.40 | 0 | 0 | 0 |
| 20/02/2025 |
4.40
|
63,200 | 4.40 | 4.50 | 4.20 | 0 | 0 | 0 |
| 19/02/2025 |
4.50
|
18,400 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
| 18/02/2025 |
4.50
|
8,100 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
| 17/02/2025 |
4.40
|
200 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 14/02/2025 |
4.30
|
20,500 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
| 13/02/2025 |
4.40
|
1,300 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
| 12/02/2025 |
4.30
|
30,500 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
| 11/02/2025 |
4.40
|
51,800 | 4.70 | 4.70 | 4.40 | 0 | 0 | 0 |
| 10/02/2025 |
4.70
|
75,600 | 4.30 | 4.70 | 4.20 | 0 | 0 | 0 |
| 07/02/2025 |
4.30
|
20,000 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
| 06/02/2025 |
4.40
|
31,800 | 4.30 | 4.40 | 4.10 | 0 | 0 | 0 |
| 05/02/2025 |
4.30
|
19,200 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |
| 04/02/2025 |
4.30
|
6,600 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
| 03/02/2025 |
4.40
|
100 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 24/01/2025 |
4.30
|
6,700 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 23/01/2025 |
4.30
|
1,903 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 22/01/2025 |
4.30
|
3,200 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 21/01/2025 |
4.30
|
7,100 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
| 20/01/2025 |
4.40
|
10,237 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
| 17/01/2025 |
4.40
|
4,005 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
| 16/01/2025 |
4.20
|
54,300 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
| 15/01/2025 |
4.40
|
600 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
| 14/01/2025 |
4.30
|
2,000 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 13/01/2025 |
4.40
|
23,000 | 4.20 | 4.40 | 4.20 | 0 | 0 | 0 |
| 10/01/2025 |
4.40
|
26,201 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
| 09/01/2025 |
4.40
|
2 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 08/01/2025 |
4.40
|
200 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
| 07/01/2025 |
4.20
|
1,800 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
| 06/01/2025 |
4.20
|
12,601 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
| 03/01/2025 |
4.30
|
200 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 02/01/2025 |
4.30
|
2,000 | 4.20 | 4.40 | 4.20 | 0 | 0 | 0 |
| 31/12/2024 |
4.30
|
2,513 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
| 30/12/2024 |
4.20
|
9,300 | 4.40 | 4.50 | 4.20 | 0 | 0 | 0 |
| 27/12/2024 |
4.40
|
710 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
| 26/12/2024 |
4.40
|
11,300 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
| 25/12/2024 |
4.40
|
10,620 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 24/12/2024 |
4.40
|
83,662 | 4.30 | 4.60 | 4.30 | 0 | 0 | 0 |
| 23/12/2024 |
4.30
|
8,201 | 4.20 | 4.40 | 4.20 | 0 | 0 | 0 |
| 20/12/2024 |
4.20
|
26,700 | 4.20 | 4.40 | 4.20 | 0 | 0 | 0 |
| 19/12/2024 |
4.20
|
1,300 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
| 18/12/2024 |
4.20
|
9,400 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 17/12/2024 |
4.30
|
3,100 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
| 16/12/2024 |
4.40
|
25,700 | 4.30 | 4.50 | 4.10 | 0 | 0 | 0 |