Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-06-23) |
0.93 | 33.82% | 51,460,800 | -220,800 | 0.4 |
2.70
3.95
3.53
|
2 tháng
(2025-05-26) |
1.51 | 69.59% | 77,718,900 | -201,400 | 0.4 |
2.17
3.95
3.53
|
3 tháng
(2025-04-24) |
1.91 | 107.91% | 92,628,400 | -145,282 | 0.4 |
1.77
3.95
3.53
|
6 tháng
(2025-01-24) |
1.78 | 93.68% | 105,519,900 | -145,582 | 0.6 |
1.77
3.95
3.53
|
12 tháng
(2024-07-29) |
1 | 37.31% | 128,445,200 | -95,982 | 0.7 |
1.77
3.95
3.53
|
24 tháng
(2023-08-03) |
-3.51 | -48.82% | 522,381,300 | 233,329 | 2.0 |
1.77
7.91
3.53
|
36 tháng
(2022-08-08) |
-6.47 | -63.74% | 1,387,487,400 | -307,013 | -4.1 |
1.77
10.40
3.53
|
60 tháng
(2020-08-18) |
-1.17 | -24.17% | 2,240,412,090 | -240,953 | -12.5 |
1.77
28.50
3.53
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
23/07/2025 |
3.53
|
5,411,100 | 3.50 | 3.65 | 3.43 | 96,500 | 106,400 | -0.0 |
22/07/2025 |
3.68
|
3,510,400 | 3.81 | 3.93 | 3.68 | 0 | 300 | -0.0 |
21/07/2025 |
3.95
|
6,176,600 | 3.96 | 3.96 | 3.80 | 10,000 | 25,700 | -0.1 |
18/07/2025 |
3.71
|
4,557,700 | 3.56 | 3.71 | 3.50 | 99,700 | 900 | 0.4 |
17/07/2025 |
3.47
|
2,562,800 | 3.50 | 3.57 | 3.43 | 0 | 99,400 | -0.3 |
16/07/2025 |
3.49
|
2,183,700 | 3.40 | 3.58 | 3.30 | 25,500 | 40,500 | -0.1 |
15/07/2025 |
3.41
|
3,577,300 | 3.67 | 3.67 | 3.41 | 800 | 0 | 0.0 |
14/07/2025 |
3.53
|
5,372,900 | 3.48 | 3.76 | 3.48 | 60,400 | 0 | 0.2 |
11/07/2025 |
3.74
|
8,968,800 | 3.74 | 3.74 | 3.60 | 69,800 | 428,600 | 0 |
10/07/2025 |
3.50
|
2,267,800 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
09/07/2025 |
3.28
|
900,600 | 3.28 | 3.28 | 3.28 | 0 | 0 | 0 |
08/07/2025 |
3.07
|
1,567,000 | 2.92 | 3.07 | 2.92 | 85,900 | 200 | 0.3 |
07/07/2025 |
2.87
|
795,400 | 2.97 | 2.98 | 2.87 | 0 | 78,100 | -0.2 |
04/07/2025 |
2.88
|
764,400 | 2.92 | 2.93 | 2.84 | 0 | 4,400 | -0.0 |
03/07/2025 |
2.84
|
1,954,400 | 2.80 | 2.99 | 2.78 | 39,400 | 1,300 | 0.1 |
02/07/2025 |
2.80
|
829,700 | 2.70 | 2.82 | 2.70 | 81,000 | 1,500 | 0.2 |
01/07/2025 |
2.70
|
1,152,800 | 2.83 | 2.84 | 2.70 | 4,400 | 0 | 0.0 |
30/06/2025 |
2.81
|
872,500 | 2.87 | 2.87 | 2.79 | 0 | 0 | 0 |
27/06/2025 |
2.82
|
627,600 | 2.81 | 2.87 | 2.80 | 1,500 | 15,500 | -0.0 |
26/06/2025 |
2.78
|
486,100 | 2.79 | 2.80 | 2.75 | 0 | 0 | 0 |
25/06/2025 |
2.76
|
465,500 | 2.80 | 2.88 | 2.76 | 0 | 4,600 | -0.0 |
24/06/2025 |
2.79
|
703,400 | 2.76 | 2.80 | 2.75 | 15,500 | 13,700 | 0.0 |
23/06/2025 |
2.75
|
1,163,400 | 2.85 | 2.99 | 2.68 | 0 | 0 | 0 |
20/06/2025 |
2.86
|
758,200 | 2.95 | 2.99 | 2.86 | 500 | 18,200 | -0.1 |
19/06/2025 |
2.95
|
2,246,000 | 2.83 | 2.99 | 2.80 | 18,300 | 7,900 | 0.0 |
18/06/2025 |
2.80
|
892,300 | 2.80 | 2.87 | 2.77 | 0 | 57,800 | -0.2 |
17/06/2025 |
2.79
|
923,200 | 2.79 | 2.83 | 2.74 | 13,700 | 12,400 | 0.0 |
16/06/2025 |
2.75
|
780,700 | 2.78 | 2.79 | 2.70 | 1,100 | 0 | 0.0 |
13/06/2025 |
2.78
|
1,226,300 | 2.80 | 2.83 | 2.70 | 100 | 200 | -0.0 |
12/06/2025 |
2.85
|
776,300 | 2.79 | 2.87 | 2.76 | 7,300 | 500 | 0.0 |
11/06/2025 |
2.75
|
1,354,900 | 2.75 | 2.78 | 2.63 | 0 | 0 | 0 |
10/06/2025 |
2.75
|
983,500 | 2.80 | 2.90 | 2.75 | 11,800 | 0 | 0.0 |
09/06/2025 |
2.85
|
3,121,400 | 3.01 | 3.02 | 2.83 | 58,500 | 78,600 | -0.1 |
06/06/2025 |
2.85
|
3,796,800 | 2.85 | 2.85 | 2.80 | 5,000 | 500 | 0.0 |
05/06/2025 |
2.67
|
1,933,300 | 2.50 | 2.67 | 2.50 | 100 | 0 | 0.0 |
04/06/2025 |
2.50
|
1,922,600 | 2.42 | 2.56 | 2.40 | 75,000 | 0 | 0.2 |
03/06/2025 |
2.40
|
1,237,100 | 2.37 | 2.45 | 2.34 | 4,100 | 0 | 0.0 |
02/06/2025 |
2.33
|
1,034,200 | 2.20 | 2.35 | 2.15 | 0 | 0 | 0 |
30/05/2025 |
2.20
|
659,000 | 2.24 | 2.24 | 2.16 | 0 | 0 | 0 |
29/05/2025 |
2.23
|
1,121,400 | 2.20 | 2.25 | 2.20 | 0 | 0 | 0 |
28/05/2025 |
2.22
|
517,700 | 2.26 | 2.28 | 2.19 | 0 | 0 | 0 |
27/05/2025 |
2.20
|
463,400 | 2.19 | 2.21 | 2.15 | 0 | 0 | 0 |
26/05/2025 |
2.17
|
509,800 | 2.15 | 2.17 | 2.10 | 0 | 0 | 0 |
23/05/2025 |
2.15
|
390,900 | 2.14 | 2.18 | 2.13 | 0 | 0 | 0 |
22/05/2025 |
2.13
|
897,800 | 2.20 | 2.26 | 2.12 | 0 | 0 | 0 |
21/05/2025 |
2.20
|
1,115,900 | 2.16 | 2.24 | 2.10 | 0 | 0 | 0 |
20/05/2025 |
2.19
|
675,200 | 2.25 | 2.25 | 2.17 | 0 | 0 | 0 |
19/05/2025 |
2.25
|
398,900 | 2.31 | 2.32 | 2.21 | 0 | 0 | 0 |
16/05/2025 |
2.30
|
763,800 | 2.31 | 2.35 | 2.27 | 0 | 0 | 0 |
15/05/2025 |
2.30
|
1,093,300 | 2.28 | 2.35 | 2.25 | 10,000 | 0 | 0 |
14/05/2025 |
2.24
|
1,707,000 | 2.10 | 2.24 | 2.10 | 46,118 | 0 | 0 |
13/05/2025 |
2.10
|
342,000 | 2.10 | 2.15 | 2.08 | 0 | 0 | 0 |
12/05/2025 |
2.10
|
472,300 | 2.10 | 2.11 | 2.07 | 0 | 0 | 0 |
09/05/2025 |
2.08
|
707,000 | 2.03 | 2.14 | 2.03 | 0 | 0 | 0 |
08/05/2025 |
2.04
|
357,000 | 2.08 | 2.09 | 2.02 | 0 | 0 | 0 |
07/05/2025 |
2.04
|
385,400 | 2.06 | 2.08 | 2.03 | 0 | 0 | 0 |
06/05/2025 |
2.06
|
558,600 | 2.08 | 2.10 | 2.06 | 0 | 0 | 0 |
05/05/2025 |
2.05
|
744,000 | 2 | 2.10 | 1.98 | 0 | 0 | 0 |
29/04/2025 |
2.09
|
1,464,600 | 2.10 | 2.15 | 2.05 | 0 | 0 | 0 |
28/04/2025 |
2.02
|
1,399,200 | 1.92 | 2.02 | 1.92 | 0 | 0 | 0 |
25/04/2025 |
1.89
|
813,500 | 1.77 | 1.89 | 1.77 | 0 | 0 | 0 |
24/04/2025 |
1.77
|
623,100 | 1.84 | 1.88 | 1.77 | 0 | 0 | 0 |
23/04/2025 |
1.80
|
526,100 | 1.84 | 1.85 | 1.79 | 0 | 0 | 0 |
22/04/2025 |
1.79
|
1,514,700 | 1.90 | 1.92 | 1.79 | 0 | 348,600 | -0.6 |
21/04/2025 |
1.92
|
609,600 | 1.94 | 1.98 | 1.90 | 0 | 0 | 0 |
18/04/2025 |
1.96
|
821,400 | 2 | 2 | 1.94 | 0 | 0 | 0 |
17/04/2025 |
1.94
|
473,400 | 1.90 | 1.97 | 1.90 | 0 | 0 | 0 |
16/04/2025 |
1.94
|
726,500 | 1.95 | 2.04 | 1.94 | 0 | 0 | 0 |
15/04/2025 |
1.94
|
1,747,800 | 2 | 2.08 | 1.94 | 0 | 8,900 | -0.0 |
14/04/2025 |
2.08
|
1,938,100 | 2.25 | 2.25 | 2.08 | 0 | 0 | 0 |
11/04/2025 |
2.23
|
2,399,300 | 2.43 | 2.43 | 2.13 | 8,600 | 0 | 0.0 |
10/04/2025 |
2.28
|
2,134,600 | 2.28 | 2.28 | 2.26 | 348,600 | 0 | 0.8 |
09/04/2025 |
1.90
|
0 | 1.90 | 1.90 | 1.90 | 0 | 0 | 0 |
08/04/2025 |
1.90
|
0 | 1.90 | 1.90 | 1.90 | 0 | 0 | 0 |
04/04/2025 |
1.90
|
0 | 1.90 | 1.90 | 1.90 | 0 | 0 | 0 |
03/04/2025 |
1.90
|
0 | 1.90 | 1.90 | 1.90 | 0 | 0 | 0 |
02/04/2025 |
1.90
|
0 | 1.90 | 1.90 | 1.90 | 0 | 0 | 0 |
01/04/2025 |
1.90
|
0 | 1.90 | 1.90 | 1.90 | 0 | 0 | 0 |
31/03/2025 |
1.90
|
0 | 1.90 | 1.90 | 1.90 | 0 | 0 | 0 |
28/03/2025 |
1.90
|
0 | 1.90 | 1.90 | 1.90 | 0 | 0 | 0 |
27/03/2025 |
1.90
|
0 | 1.90 | 1.90 | 1.90 | 0 | 0 | 0 |
26/03/2025 |
1.90
|
0 | 1.90 | 1.90 | 1.90 | 0 | 0 | 0 |
25/03/2025 |
1.90
|
0 | 1.90 | 1.90 | 1.90 | 0 | 0 | 0 |
24/03/2025 |
1.90
|
0 | 1.90 | 1.90 | 1.90 | 0 | 0 | 0 |
21/03/2025 |
1.90
|
0 | 1.90 | 1.90 | 1.90 | 0 | 0 | 0 |
20/03/2025 |
1.90
|
0 | 1.90 | 1.90 | 1.90 | 0 | 0 | 0 |
19/03/2025 |
1.90
|
0 | 1.90 | 1.90 | 1.90 | 0 | 0 | 0 |
18/03/2025 |
1.90
|
0 | 1.90 | 1.90 | 1.90 | 0 | 0 | 0 |
17/03/2025 |
1.90
|
0 | 1.90 | 1.90 | 1.90 | 0 | 0 | 0 |
14/03/2025 |
1.90
|
0 | 1.90 | 1.90 | 1.90 | 0 | 0 | 0 |
13/03/2025 |
1.90
|
0 | 1.90 | 1.90 | 1.90 | 0 | 0 | 0 |
12/03/2025 |
1.90
|
0 | 1.90 | 1.90 | 1.90 | 0 | 0 | 0 |
11/03/2025 |
1.90
|
0 | 1.90 | 1.90 | 1.90 | 0 | 0 | 0 |
10/03/2025 |
1.90
|
0 | 1.90 | 1.90 | 1.90 | 0 | 0 | 0 |
07/03/2025 |
1.90
|
0 | 1.90 | 1.90 | 1.90 | 0 | 0 | 0 |
06/03/2025 |
1.90
|
0 | 1.90 | 1.90 | 1.90 | 0 | 0 | 0 |
05/03/2025 |
1.90
|
0 | 1.90 | 1.90 | 1.90 | 0 | 0 | 0 |
04/03/2025 |
1.90
|
0 | 1.90 | 1.90 | 1.90 | 0 | 0 | 0 |
03/03/2025 |
1.90
|
0 | 1.90 | 1.90 | 1.90 | 0 | 0 | 0 |
28/02/2025 |
1.90
|
0 | 1.90 | 1.90 | 1.90 | 0 | 0 | 0 |